date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,28.72,28.81,28.55,28.81,269800.0,15.7774,15.8269,15.684,15.8269,269800.0
2005-01-03 10:00:00,28.82,28.83,28.53,28.54,176800.0,15.8324,15.8379,15.6731,15.6786,176800.0
2005-01-03 10:30:00,28.54,28.59,28.5,28.56,113800.0,15.6786,15.706,15.6566,15.6895,113800.0
2005-01-03 11:00:00,28.56,28.56,28.44,28.54,159200.0,15.6895,15.6895,15.6236,15.6786,159200.0
2005-01-03 11:30:00,28.55,28.68,28.53,28.63,171400.0,15.684,15.7555,15.6731,15.728,171400.0
2005-01-03 12:00:00,28.63,28.65,28.56,28.63,94000.0,15.728,15.739,15.6895,15.728,94000.0
2005-01-03 12:30:00,28.63,28.73,28.6,28.73,116600.0,15.728,15.7829,15.7115,15.7829,116600.0
2005-01-03 13:00:00,28.73,28.74,28.58,28.59,72600.0,15.7829,15.7884,15.7005,15.706,72600.0
2005-01-03 13:30:00,28.6,28.7,28.59,28.68,91400.0,15.7115,15.7664,15.706,15.7555,91400.0
2005-01-03 14:00:00,28.67,28.77,28.66,28.73,113800.0,15.75,15.8049,15.7445,15.7829,113800.0
2005-01-03 14:30:00,28.73,28.82,28.73,28.79,123400.0,15.7829,15.8324,15.7829,15.8159,123400.0
2005-01-03 15:00:00,28.79,28.88,28.77,28.79,171000.0,15.8159,15.8653,15.8049,15.8159,171000.0
2005-01-03 15:30:00,28.78,28.79,28.64,28.65,157800.0,15.8104,15.8159,15.7335,15.739,157800.0
2005-01-04 09:30:00,26.88,27.64,26.5,27.38,2974000.0,14.7666,15.1841,14.5579,15.0413,2974000.0
2005-01-04 10:00:00,27.38,27.48,27.04,27.04,1191000.0,15.0413,15.0962,14.8545,14.8545,1191000.0
2005-01-04 10:30:00,27.04,27.19,26.8,27.18,918400.0,14.8545,14.9369,14.7227,14.9314,918400.0
2005-01-04 11:00:00,27.18,27.19,27.04,27.08,258600.0,14.9314,14.9369,14.8545,14.8765,258600.0
2005-01-04 11:30:00,27.07,27.13,27.0,27.1,289800.0,14.871,14.904,14.8325,14.8875,289800.0
2005-01-04 12:00:00,27.1,27.1,27.02,27.08,179400.0,14.8875,14.8875,14.8435,14.8765,179400.0
2005-01-04 12:30:00,27.08,27.1,26.91,26.91,271200.0,14.8765,14.8875,14.7831,14.7831,271200.0
2005-01-04 13:00:00,26.92,26.96,26.74,26.8,377800.0,14.7886,14.8106,14.6897,14.7227,377800.0
2005-01-04 13:30:00,26.8,26.93,26.8,26.86,388000.0,14.7227,14.7941,14.7227,14.7556,388000.0
2005-01-04 14:00:00,26.86,26.86,26.53,26.53,527000.0,14.7556,14.7556,14.5744,14.5744,527000.0
2005-01-04 14:30:00,26.53,26.61,26.45,26.5,540000.0,14.5744,14.6183,14.5304,14.5579,540000.0
2005-01-04 15:00:00,26.5,26.51,26.3,26.43,736000.0,14.5579,14.5634,14.448,14.5194,736000.0
2005-01-04 15:30:00,26.43,26.48,26.07,26.13,1052400.0,14.5194,14.5469,14.3216,14.3546,1052400.0
2005-01-05 09:30:00,52.19,52.19,25.9,26.05,731800.0,28.6708,28.6708,14.2283,14.3107,731800.0
2005-01-05 10:00:00,26.05,26.25,26.03,26.24,671000.0,14.3107,14.4205,14.2997,14.415,671000.0
2005-01-05 10:30:00,26.23,26.24,25.73,25.79,373200.0,14.4095,14.415,14.1349,14.1678,373200.0
2005-01-05 11:00:00,25.79,25.89,25.59,25.63,275800.0,14.1678,14.2228,14.058,14.0799,275800.0
2005-01-05 11:30:00,25.63,25.77,25.59,25.7,362800.0,14.0799,14.1568,14.058,14.1184,362800.0
2005-01-05 12:00:00,25.7,25.7,25.43,25.43,258600.0,14.1184,14.1184,13.9701,13.9701,258600.0
2005-01-05 12:30:00,25.43,25.52,25.33,25.49,266200.0,13.9701,14.0195,13.9151,14.003,266200.0
2005-01-05 13:00:00,25.49,25.8,25.48,25.73,374600.0,14.003,14.1733,13.9975,14.1349,374600.0
2005-01-05 13:30:00,25.72,25.75,25.6,25.61,199800.0,14.1294,14.1459,14.0635,14.0689,199800.0
2005-01-05 14:00:00,25.61,25.74,25.59,25.68,173000.0,14.0689,14.1404,14.058,14.1074,173000.0
2005-01-05 14:30:00,25.68,25.78,25.65,25.73,187000.0,14.1074,14.1623,14.0909,14.1349,187000.0
2005-01-05 15:00:00,25.73,25.81,25.71,25.78,292800.0,14.1349,14.1788,14.1239,14.1623,292800.0
2005-01-05 15:30:00,25.78,25.82,25.78,25.8,615400.0,14.1623,14.1843,14.1623,14.1733,615400.0
2005-01-06 09:30:00,25.81,26.02,25.81,25.95,326800.0,14.1788,14.2942,14.1788,14.2557,326800.0
2005-01-06 10:00:00,25.95,26.03,25.93,25.98,343200.0,14.2557,14.2997,14.2447,14.2722,343200.0
2005-01-06 10:30:00,25.99,26.0,25.93,25.97,306000.0,14.2777,14.2832,14.2447,14.2667,306000.0
2005-01-06 11:00:00,25.97,26.05,25.95,26.05,265000.0,14.2667,14.3107,14.2557,14.3107,265000.0
2005-01-06 11:30:00,26.05,26.15,26.0,26.04,215400.0,14.3107,14.3656,14.2832,14.3052,215400.0
2005-01-06 12:00:00,26.04,26.25,26.04,26.18,262800.0,14.3052,14.4205,14.3052,14.3821,262800.0
2005-01-06 12:30:00,26.18,26.27,26.18,26.18,154000.0,14.3821,14.4315,14.3821,14.3821,154000.0
2005-01-06 13:00:00,26.18,26.39,26.18,26.35,157000.0,14.3821,14.4974,14.3821,14.4755,157000.0
2005-01-06 13:30:00,26.35,26.45,26.32,26.43,146400.0,14.4755,14.5304,14.459,14.5194,146400.0
2005-01-06 14:00:00,26.43,26.57,26.41,26.54,212800.0,14.5194,14.5963,14.5084,14.5798,212800.0
2005-01-06 14:30:00,26.54,26.58,26.47,26.47,235400.0,14.5798,14.6018,14.5414,14.5414,235400.0
2005-01-06 15:00:00,26.47,26.52,26.36,26.4,329000.0,14.5414,14.5689,14.481,14.5029,329000.0
2005-01-06 15:30:00,26.4,26.45,26.35,26.35,344200.0,14.5029,14.5304,14.4755,14.4755,344200.0
2005-01-07 09:30:00,26.37,26.38,26.15,26.23,149200.0,14.4865,14.4919,14.3656,14.4095,149200.0
2005-01-07 10:00:00,26.23,26.44,26.18,26.18,159600.0,14.4095,14.5249,14.3821,14.3821,159600.0
2005-01-07 10:30:00,26.17,26.21,26.09,26.16,193000.0,14.3766,14.3986,14.3326,14.3711,193000.0
2005-01-07 11:00:00,26.15,26.22,26.13,26.18,192800.0,14.3656,14.4041,14.3546,14.3821,192800.0
2005-01-07 11:30:00,26.18,26.24,26.14,26.24,138600.0,14.3821,14.415,14.3601,14.415,138600.0
2005-01-07 12:00:00,26.24,26.25,26.18,26.25,92400.0,14.415,14.4205,14.3821,14.4205,92400.0
2005-01-07 12:30:00,26.24,26.25,26.18,26.22,82000.0,14.415,14.4205,14.3821,14.4041,82000.0
2005-01-07 13:00:00,26.23,26.23,26.19,26.22,108600.0,14.4095,14.4095,14.3876,14.4041,108600.0
2005-01-07 13:30:00,26.21,26.25,26.2,26.24,77200.0,14.3986,14.4205,14.3931,14.415,77200.0
2005-01-07 14:00:00,26.23,26.23,26.19,26.2,117400.0,14.4095,14.4095,14.3876,14.3931,117400.0
2005-01-07 14:30:00,26.2,26.23,26.18,26.2,110000.0,14.3931,14.4095,14.3821,14.3931,110000.0
2005-01-07 15:00:00,26.19,26.22,26.09,26.09,116200.0,14.3876,14.4041,14.3326,14.3326,116200.0
2005-01-07 15:30:00,26.08,26.15,26.08,26.14,177400.0,14.3271,14.3656,14.3271,14.3601,177400.0
2005-01-10 09:30:00,26.16,26.3,26.09,26.14,118600.0,14.3711,14.448,14.3326,14.3601,118600.0
2005-01-10 10:00:00,26.14,26.3,26.1,26.24,49200.0,14.3601,14.448,14.3381,14.415,49200.0
2005-01-10 10:30:00,26.24,26.27,26.08,26.1,60600.0,14.415,14.4315,14.3271,14.3381,60600.0
2005-01-10 11:00:00,26.1,26.21,26.09,26.21,77200.0,14.3381,14.3986,14.3326,14.3986,77200.0
2005-01-10 11:30:00,26.21,26.22,26.13,26.15,72800.0,14.3986,14.4041,14.3546,14.3656,72800.0
2005-01-10 12:00:00,26.15,26.18,26.1,26.18,118000.0,14.3656,14.3821,14.3381,14.3821,118000.0
2005-01-10 12:30:00,26.18,26.27,26.18,26.24,92600.0,14.3821,14.4315,14.3821,14.415,92600.0
2005-01-10 13:00:00,26.24,26.3,26.23,26.25,93200.0,14.415,14.448,14.4095,14.4205,93200.0
2005-01-10 13:30:00,26.25,26.27,26.16,26.21,76600.0,14.4205,14.4315,14.3711,14.3986,76600.0
2005-01-10 14:00:00,26.21,26.23,26.18,26.23,167200.0,14.3986,14.4095,14.3821,14.4095,167200.0
2005-01-10 14:30:00,26.23,26.25,26.22,26.25,128400.0,14.4095,14.4205,14.4041,14.4205,128400.0
2005-01-10 15:00:00,26.24,26.25,26.17,26.17,170000.0,14.415,14.4205,14.3766,14.3766,170000.0
2005-01-10 15:30:00,26.17,26.19,26.15,26.18,202800.0,14.3766,14.3876,14.3656,14.3821,202800.0
2005-01-11 09:30:00,26.18,26.24,26.01,26.02,84400.0,14.3821,14.415,14.2887,14.2942,84400.0
2005-01-11 10:00:00,26.03,26.03,25.9,25.97,96200.0,14.2997,14.2997,14.2283,14.2667,96200.0
2005-01-11 10:30:00,25.98,25.98,25.9,25.91,64400.0,14.2722,14.2722,14.2283,14.2338,64400.0
2005-01-11 11:00:00,25.92,25.97,25.85,25.93,72800.0,14.2392,14.2667,14.2008,14.2447,72800.0
2005-01-11 11:30:00,25.92,25.96,25.89,25.93,51400.0,14.2392,14.2612,14.2228,14.2447,51400.0
2005-01-11 12:00:00,25.93,25.93,25.75,25.79,88600.0,14.2447,14.2447,14.1459,14.1678,88600.0
2005-01-11 12:30:00,25.8,25.88,25.79,25.87,29200.0,14.1733,14.2173,14.1678,14.2118,29200.0
2005-01-11 13:00:00,25.87,25.91,25.81,25.88,80000.0,14.2118,14.2338,14.1788,14.2173,80000.0
2005-01-11 13:30:00,25.9,25.97,25.88,25.94,52000.0,14.2283,14.2667,14.2173,14.2502,52000.0
2005-01-11 14:00:00,25.94,26.07,25.93,26.07,89800.0,14.2502,14.3216,14.2447,14.3216,89800.0
2005-01-11 14:30:00,26.07,26.11,26.02,26.03,113600.0,14.3216,14.3436,14.2942,14.2997,113600.0
2005-01-11 15:00:00,26.03,26.05,25.94,25.94,74200.0,14.2997,14.3107,14.2502,14.2502,74200.0
2005-01-11 15:30:00,25.95,26.0,25.91,25.96,166800.0,14.2557,14.2832,14.2338,14.2612,166800.0
2005-01-12 09:30:00,25.96,26.03,25.8,25.82,69000.0,14.2612,14.2997,14.1733,14.1843,69000.0
2005-01-12 10:00:00,25.78,25.91,25.63,25.7,115600.0,14.1623,14.2338,14.0799,14.1184,115600.0
2005-01-12 10:30:00,25.7,25.76,25.61,25.73,66800.0,14.1184,14.1513,14.0689,14.1349,66800.0
2005-01-12 11:00:00,25.73,25.77,25.67,25.75,122400.0,14.1349,14.1568,14.1019,14.1459,122400.0
2005-01-12 11:30:00,25.75,25.95,25.75,25.94,65000.0,14.1459,14.2557,14.1459,14.2502,65000.0
2005-01-12 12:00:00,25.94,26.02,25.93,26.02,68800.0,14.2502,14.2942,14.2447,14.2942,68800.0
2005-01-12 12:30:00,26.01,26.03,25.96,25.97,31600.0,14.2887,14.2997,14.2612,14.2667,31600.0
2005-01-12 13:00:00,25.96,25.97,25.94,25.95,77600.0,14.2612,14.2667,14.2502,14.2557,77600.0
2005-01-12 13:30:00,25.92,25.92,25.83,25.86,54200.0,14.2392,14.2392,14.1898,14.2063,54200.0
2005-01-12 14:00:00,25.85,25.97,25.85,25.94,103200.0,14.2008,14.2667,14.2008,14.2502,103200.0
2005-01-12 14:30:00,25.95,25.96,25.85,25.93,72200.0,14.2557,14.2612,14.2008,14.2447,72200.0
2005-01-12 15:00:00,25.93,25.93,25.89,25.91,66000.0,14.2447,14.2447,14.2228,14.2338,66000.0
2005-01-12 15:30:00,25.91,25.98,25.91,25.98,296200.0,14.2338,14.2722,14.2338,14.2722,296200.0
2005-01-13 09:30:00,25.96,26.11,25.86,26.0,118400.0,14.2612,14.3436,14.2063,14.2832,118400.0
2005-01-13 10:00:00,25.99,26.07,25.96,26.0,76400.0,14.2777,14.3216,14.2612,14.2832,76400.0
2005-01-13 10:30:00,26.01,26.08,25.91,25.98,63600.0,14.2887,14.3271,14.2338,14.2722,63600.0
2005-01-13 11:00:00,25.98,26.11,25.97,26.09,66000.0,14.2722,14.3436,14.2667,14.3326,66000.0
2005-01-13 11:30:00,26.09,26.09,25.97,26.06,53400.0,14.3326,14.3326,14.2667,14.3162,53400.0
2005-01-13 12:00:00,26.06,26.06,25.96,26.04,85800.0,14.3162,14.3162,14.2612,14.3052,85800.0
2005-01-13 12:30:00,26.04,26.05,26.0,26.04,68000.0,14.3052,14.3107,14.2832,14.3052,68000.0
2005-01-13 13:00:00,26.04,26.05,25.95,25.95,28400.0,14.3052,14.3107,14.2557,14.2557,28400.0
2005-01-13 13:30:00,25.95,25.99,25.91,25.99,87400.0,14.2557,14.2777,14.2338,14.2777,87400.0
2005-01-13 14:00:00,25.99,25.99,25.91,25.94,86800.0,14.2777,14.2777,14.2338,14.2502,86800.0
2005-01-13 14:30:00,25.95,25.97,25.92,25.94,65800.0,14.2557,14.2667,14.2392,14.2502,65800.0
2005-01-13 15:00:00,25.94,25.96,25.77,25.79,101800.0,14.2502,14.2612,14.1568,14.1678,101800.0
2005-01-13 15:30:00,25.79,25.84,25.72,25.79,192800.0,14.1678,14.1953,14.1294,14.1678,192800.0
2005-01-14 09:30:00,25.77,25.85,25.6,25.85,123800.0,14.1568,14.2008,14.0635,14.2008,123800.0
2005-01-14 10:00:00,25.85,25.85,25.68,25.81,125200.0,14.2008,14.2008,14.1074,14.1788,125200.0
2005-01-14 10:30:00,25.81,25.81,25.67,25.68,148600.0,14.1788,14.1788,14.1019,14.1074,148600.0
2005-01-14 11:00:00,25.68,25.75,25.68,25.74,86800.0,14.1074,14.1459,14.1074,14.1404,86800.0
2005-01-14 11:30:00,25.75,25.75,25.67,25.67,76200.0,14.1459,14.1459,14.1019,14.1019,76200.0
2005-01-14 12:00:00,25.66,25.75,25.66,25.75,120000.0,14.0964,14.1459,14.0964,14.1459,120000.0
2005-01-14 12:30:00,25.75,25.77,25.68,25.7,104800.0,14.1459,14.1568,14.1074,14.1184,104800.0
2005-01-14 13:00:00,25.7,25.76,25.68,25.7,124000.0,14.1184,14.1513,14.1074,14.1184,124000.0
2005-01-14 13:30:00,25.7,25.7,25.61,25.61,103800.0,14.1184,14.1184,14.0689,14.0689,103800.0
2005-01-14 14:00:00,25.61,25.66,25.59,25.61,121800.0,14.0689,14.0964,14.058,14.0689,121800.0
2005-01-14 14:30:00,25.6,25.7,25.59,25.7,161800.0,14.0635,14.1184,14.058,14.1184,161800.0
2005-01-14 15:00:00,25.7,25.72,25.65,25.72,181600.0,14.1184,14.1294,14.0909,14.1294,181600.0
2005-01-14 15:30:00,25.72,25.75,25.7,25.71,277200.0,14.1294,14.1459,14.1184,14.1239,277200.0
2005-01-18 09:30:00,25.49,25.52,25.39,25.39,165800.0,14.003,14.0195,13.9481,13.9481,165800.0
2005-01-18 10:00:00,25.39,25.4,25.24,25.31,217600.0,13.9481,13.9536,13.8657,13.9041,217600.0
2005-01-18 10:30:00,25.31,25.53,25.31,25.5,245800.0,13.9041,14.025,13.9041,14.0085,245800.0
2005-01-18 11:00:00,25.5,25.6,25.5,25.54,214800.0,14.0085,14.0635,14.0085,14.0305,214800.0
2005-01-18 11:30:00,25.55,25.74,25.53,25.74,264800.0,14.036,14.1404,14.025,14.1404,264800.0
2005-01-18 12:00:00,25.74,25.84,25.72,25.83,156800.0,14.1404,14.1953,14.1294,14.1898,156800.0
2005-01-18 12:30:00,25.8,25.82,25.75,25.76,143800.0,14.1733,14.1843,14.1459,14.1513,143800.0
2005-01-18 13:00:00,25.76,25.77,25.58,25.65,187000.0,14.1513,14.1568,14.0525,14.0909,187000.0
2005-01-18 13:30:00,25.65,25.78,25.59,25.61,137000.0,14.0909,14.1623,14.058,14.0689,137000.0
2005-01-18 14:00:00,25.61,25.71,25.59,25.64,171000.0,14.0689,14.1239,14.058,14.0854,171000.0
2005-01-18 14:30:00,25.64,25.71,25.61,25.61,141200.0,14.0854,14.1239,14.0689,14.0689,141200.0
2005-01-18 15:00:00,25.61,25.68,25.6,25.67,163600.0,14.0689,14.1074,14.0635,14.1019,163600.0
2005-01-18 15:30:00,25.68,25.72,25.63,25.68,221800.0,14.1074,14.1294,14.0799,14.1074,221800.0
2005-01-19 09:30:00,25.7,26.03,25.59,25.97,137600.0,14.1184,14.2997,14.058,14.2667,137600.0
2005-01-19 10:00:00,25.96,26.04,25.9,26.04,128800.0,14.2612,14.3052,14.2283,14.3052,128800.0
2005-01-19 10:30:00,26.04,26.11,26.01,26.06,158400.0,14.3052,14.3436,14.2887,14.3162,158400.0
2005-01-19 11:00:00,26.05,26.11,25.98,25.99,153000.0,14.3107,14.3436,14.2722,14.2777,153000.0
2005-01-19 11:30:00,25.98,26.04,25.98,26.03,91800.0,14.2722,14.3052,14.2722,14.2997,91800.0
2005-01-19 12:00:00,26.03,26.04,25.99,26.02,117200.0,14.2997,14.3052,14.2777,14.2942,117200.0
2005-01-19 12:30:00,26.02,26.04,26.02,26.03,63000.0,14.2942,14.3052,14.2942,14.2997,63000.0
2005-01-19 13:00:00,26.03,26.05,26.02,26.05,105000.0,14.2997,14.3107,14.2942,14.3107,105000.0
2005-01-19 13:30:00,26.05,26.05,25.97,25.97,80000.0,14.3107,14.3107,14.2667,14.2667,80000.0
2005-01-19 14:00:00,25.98,26.03,25.96,26.02,100000.0,14.2722,14.2997,14.2612,14.2942,100000.0
2005-01-19 14:30:00,26.02,26.05,26.0,26.05,69800.0,14.2942,14.3107,14.2832,14.3107,69800.0
2005-01-19 15:00:00,26.05,26.05,25.92,25.92,104200.0,14.3107,14.3107,14.2392,14.2392,104200.0
2005-01-19 15:30:00,25.91,25.97,25.88,25.9,173000.0,14.2338,14.2667,14.2173,14.2283,173000.0
2005-01-20 09:30:00,25.91,26.07,25.9,25.93,146600.0,14.2338,14.3216,14.2283,14.2447,146600.0
2005-01-20 10:00:00,25.93,26.04,25.88,25.96,130800.0,14.2447,14.3052,14.2173,14.2612,130800.0
2005-01-20 10:30:00,25.95,26.01,25.93,25.99,114800.0,14.2557,14.2887,14.2447,14.2777,114800.0
2005-01-20 11:00:00,25.97,26.05,25.97,26.02,126200.0,14.2667,14.3107,14.2667,14.2942,126200.0
2005-01-20 11:30:00,26.02,26.04,26.0,26.02,79000.0,14.2942,14.3052,14.2832,14.2942,79000.0
2005-01-20 12:00:00,26.0,26.05,25.95,26.04,80200.0,14.2832,14.3107,14.2557,14.3052,80200.0
2005-01-20 12:30:00,26.04,26.08,25.99,26.05,73000.0,14.3052,14.3271,14.2777,14.3107,73000.0
2005-01-20 13:00:00,26.05,26.08,25.97,26.06,114000.0,14.3107,14.3271,14.2667,14.3162,114000.0
2005-01-20 13:30:00,26.07,26.17,26.06,26.15,170600.0,14.3216,14.3766,14.3162,14.3656,170600.0
2005-01-20 14:00:00,26.15,26.21,26.11,26.16,200400.0,14.3656,14.3986,14.3436,14.3711,200400.0
2005-01-20 14:30:00,26.14,26.22,26.13,26.19,163000.0,14.3601,14.4041,14.3546,14.3876,163000.0
2005-01-20 15:00:00,26.2,26.21,26.02,26.03,108600.0,14.3931,14.3986,14.2942,14.2997,108600.0
2005-01-20 15:30:00,26.02,26.4,26.02,26.4,706800.0,14.2942,14.5029,14.2942,14.5029,706800.0
2005-01-21 09:30:00,26.54,26.65,26.5,26.6,179800.0,14.5798,14.6403,14.5579,14.6128,179800.0
2005-01-21 10:00:00,26.6,26.61,26.5,26.58,180400.0,14.6128,14.6183,14.5579,14.6018,180400.0
2005-01-21 10:30:00,26.56,26.58,26.5,26.54,129200.0,14.5908,14.6018,14.5579,14.5798,129200.0
2005-01-21 11:00:00,26.54,26.6,26.5,26.59,107400.0,14.5798,14.6128,14.5579,14.6073,107400.0
2005-01-21 11:30:00,26.57,26.6,26.56,26.59,71600.0,14.5963,14.6128,14.5908,14.6073,71600.0
2005-01-21 12:00:00,26.59,26.59,26.53,26.55,80400.0,14.6073,14.6073,14.5744,14.5853,80400.0
2005-01-21 12:30:00,26.57,26.72,26.57,26.7,180600.0,14.5963,14.6787,14.5963,14.6677,180600.0
2005-01-21 13:00:00,26.7,26.7,26.64,26.68,110400.0,14.6677,14.6677,14.6348,14.6568,110400.0
2005-01-21 13:30:00,26.68,26.68,26.6,26.66,323200.0,14.6568,14.6568,14.6128,14.6458,323200.0
2005-01-21 14:00:00,26.65,26.65,26.56,26.64,261400.0,14.6403,14.6403,14.5908,14.6348,261400.0
2005-01-21 14:30:00,26.63,26.63,26.6,26.63,161200.0,14.6293,14.6293,14.6128,14.6293,161200.0
2005-01-21 15:00:00,26.63,26.71,26.56,26.65,201600.0,14.6293,14.6732,14.5908,14.6403,201600.0
2005-01-21 15:30:00,26.64,26.66,26.53,26.65,255800.0,14.6348,14.6458,14.5744,14.6403,255800.0
2005-01-24 09:30:00,26.63,26.8,26.63,26.65,152000.0,14.6293,14.7227,14.6293,14.6403,152000.0
2005-01-24 10:00:00,26.65,26.71,26.65,26.68,186000.0,14.6403,14.6732,14.6403,14.6568,186000.0
2005-01-24 10:30:00,26.67,26.75,26.66,26.68,117200.0,14.6513,14.6952,14.6458,14.6568,117200.0
2005-01-24 11:00:00,26.67,26.73,26.66,26.72,158200.0,14.6513,14.6842,14.6458,14.6787,158200.0
2005-01-24 11:30:00,26.71,26.75,26.68,26.69,91800.0,14.6732,14.6952,14.6568,14.6622,91800.0
2005-01-24 12:00:00,26.68,26.71,26.65,26.68,171000.0,14.6568,14.6732,14.6403,14.6568,171000.0
2005-01-24 12:30:00,26.67,26.7,26.6,26.68,98000.0,14.6513,14.6677,14.6128,14.6568,98000.0
2005-01-24 13:00:00,26.68,26.71,26.67,26.7,73600.0,14.6568,14.6732,14.6513,14.6677,73600.0
2005-01-24 13:30:00,26.7,26.7,26.63,26.63,69200.0,14.6677,14.6677,14.6293,14.6293,69200.0
2005-01-24 14:00:00,26.63,26.63,26.62,26.63,63200.0,14.6293,14.6293,14.6238,14.6293,63200.0
2005-01-24 14:30:00,26.63,26.63,26.41,26.5,196000.0,14.6293,14.6293,14.5084,14.5579,196000.0
2005-01-24 15:00:00,26.5,26.57,26.47,26.52,255400.0,14.5579,14.5963,14.5414,14.5689,255400.0
2005-01-24 15:30:00,26.52,26.55,26.43,26.47,250400.0,14.5689,14.5853,14.5194,14.5414,250400.0
2005-01-25 09:30:00,26.58,26.75,26.48,26.56,320200.0,14.6018,14.6952,14.5469,14.5908,320200.0
2005-01-25 10:00:00,26.56,26.81,26.55,26.78,576600.0,14.5908,14.7282,14.5853,14.7117,576600.0
2005-01-25 10:30:00,26.78,26.86,26.65,26.7,71400.0,14.7117,14.7556,14.6403,14.6677,71400.0
2005-01-25 11:00:00,26.71,26.72,26.65,26.65,67200.0,14.6732,14.6787,14.6403,14.6403,67200.0
2005-01-25 11:30:00,26.64,26.66,26.61,26.63,83200.0,14.6348,14.6458,14.6183,14.6293,83200.0
2005-01-25 12:00:00,26.63,26.63,26.56,26.56,39200.0,14.6293,14.6293,14.5908,14.5908,39200.0
2005-01-25 12:30:00,26.56,26.57,26.51,26.56,97800.0,14.5908,14.5963,14.5634,14.5908,97800.0
2005-01-25 13:00:00,26.56,26.66,26.54,26.65,60400.0,14.5908,14.6458,14.5798,14.6403,60400.0
2005-01-25 13:30:00,26.65,26.66,26.59,26.59,152600.0,14.6403,14.6458,14.6073,14.6073,152600.0
2005-01-25 14:00:00,26.59,26.64,26.58,26.63,117800.0,14.6073,14.6348,14.6018,14.6293,117800.0
2005-01-25 14:30:00,26.63,26.66,26.61,26.64,143400.0,14.6293,14.6458,14.6183,14.6348,143400.0
2005-01-25 15:00:00,26.64,26.65,26.47,26.5,197400.0,14.6348,14.6403,14.5414,14.5579,197400.0
2005-01-25 15:30:00,26.5,26.54,26.45,26.5,226600.0,14.5579,14.5798,14.5304,14.5579,226600.0
2005-01-26 09:30:00,26.58,26.68,26.48,26.51,128200.0,14.6018,14.6568,14.5469,14.5634,128200.0
2005-01-26 10:00:00,26.5,26.73,26.5,26.69,102400.0,14.5579,14.6842,14.5579,14.6622,102400.0
2005-01-26 10:30:00,26.68,26.72,26.58,26.7,57200.0,14.6568,14.6787,14.6018,14.6677,57200.0
2005-01-26 11:00:00,26.68,26.71,26.5,26.53,43600.0,14.6568,14.6732,14.5579,14.5744,43600.0
2005-01-26 11:30:00,26.54,26.6,26.53,26.59,28600.0,14.5798,14.6128,14.5744,14.6073,28600.0
2005-01-26 12:00:00,26.59,26.62,26.57,26.59,36400.0,14.6073,14.6238,14.5963,14.6073,36400.0
2005-01-26 12:30:00,26.59,26.59,26.55,26.55,25000.0,14.6073,14.6073,14.5853,14.5853,25000.0
2005-01-26 13:00:00,26.55,26.61,26.55,26.6,42600.0,14.5853,14.6183,14.5853,14.6128,42600.0
2005-01-26 13:30:00,26.6,26.68,26.6,26.67,46400.0,14.6128,14.6568,14.6128,14.6513,46400.0
2005-01-26 14:00:00,26.67,26.68,26.63,26.66,40000.0,14.6513,14.6568,14.6293,14.6458,40000.0
2005-01-26 14:30:00,26.65,26.66,26.56,26.64,47800.0,14.6403,14.6458,14.5908,14.6348,47800.0
2005-01-26 15:00:00,26.64,26.67,26.53,26.61,89600.0,14.6348,14.6513,14.5744,14.6183,89600.0
2005-01-26 15:30:00,26.61,26.67,26.6,26.63,95600.0,14.6183,14.6513,14.6128,14.6293,95600.0
2005-01-27 09:30:00,27.15,27.18,27.0,27.0,381800.0,14.9149,14.9314,14.8325,14.8325,381800.0
2005-01-27 10:00:00,27.01,27.05,26.99,26.99,235200.0,14.838,14.86,14.8271,14.8271,235200.0
2005-01-27 10:30:00,26.97,27.03,26.94,27.0,178200.0,14.8161,14.849,14.7996,14.8325,178200.0
2005-01-27 11:00:00,27.0,27.04,27.0,27.02,137000.0,14.8325,14.8545,14.8325,14.8435,137000.0
2005-01-27 11:30:00,27.02,27.03,27.0,27.01,78800.0,14.8435,14.849,14.8325,14.838,78800.0
2005-01-27 12:00:00,27.02,27.03,26.78,26.83,109000.0,14.8435,14.849,14.7117,14.7392,109000.0
2005-01-27 12:30:00,26.82,26.82,26.74,26.75,115800.0,14.7337,14.7337,14.6897,14.6952,115800.0
2005-01-27 13:00:00,26.75,26.75,26.7,26.75,162600.0,14.6952,14.6952,14.6677,14.6952,162600.0
2005-01-27 13:30:00,26.75,26.8,26.73,26.75,124800.0,14.6952,14.7227,14.6842,14.6952,124800.0
2005-01-27 14:00:00,26.75,26.78,26.75,26.77,99800.0,14.6952,14.7117,14.6952,14.7062,99800.0
2005-01-27 14:30:00,26.78,26.88,26.75,26.88,190000.0,14.7117,14.7666,14.6952,14.7666,190000.0
2005-01-27 15:00:00,26.87,26.92,26.77,26.86,137400.0,14.7611,14.7886,14.7062,14.7556,137400.0
2005-01-27 15:30:00,26.86,26.88,26.67,26.76,293400.0,14.7556,14.7666,14.6513,14.7007,293400.0
2005-01-28 09:30:00,26.79,26.79,26.5,26.56,223400.0,14.7172,14.7172,14.5579,14.5908,223400.0
2005-01-28 10:00:00,26.56,26.77,26.56,26.74,122800.0,14.5908,14.7062,14.5908,14.6897,122800.0
2005-01-28 10:30:00,26.74,26.74,26.61,26.61,58400.0,14.6897,14.6897,14.6183,14.6183,58400.0
2005-01-28 11:00:00,26.61,26.62,26.53,26.54,107000.0,14.6183,14.6238,14.5744,14.5798,107000.0
2005-01-28 11:30:00,26.53,26.57,26.39,26.44,154800.0,14.5744,14.5963,14.4974,14.5249,154800.0
2005-01-28 12:00:00,26.44,26.5,26.4,26.48,114800.0,14.5249,14.5579,14.5029,14.5469,114800.0
2005-01-28 12:30:00,26.48,26.54,26.43,26.52,125400.0,14.5469,14.5798,14.5194,14.5689,125400.0
2005-01-28 13:00:00,26.5,26.54,26.45,26.49,118200.0,14.5579,14.5798,14.5304,14.5524,118200.0
2005-01-28 13:30:00,26.5,26.5,26.4,26.46,79800.0,14.5579,14.5579,14.5029,14.5359,79800.0
2005-01-28 14:00:00,26.46,26.53,26.4,26.48,130400.0,14.5359,14.5744,14.5029,14.5469,130400.0
2005-01-28 14:30:00,26.5,26.52,26.45,26.47,122000.0,14.5579,14.5689,14.5304,14.5414,122000.0
2005-01-28 15:00:00,26.47,26.49,26.42,26.43,156000.0,14.5414,14.5524,14.5139,14.5194,156000.0
2005-01-28 15:30:00,26.43,26.51,26.36,26.5,204400.0,14.5194,14.5634,14.481,14.5579,204400.0
2005-01-31 09:30:00,26.85,27.04,26.84,26.98,207600.0,14.7501,14.8545,14.7446,14.8216,207600.0
2005-01-31 10:00:00,26.98,27.03,26.81,26.9,156200.0,14.8216,14.849,14.7282,14.7776,156200.0
2005-01-31 10:30:00,26.9,26.93,26.86,26.86,59400.0,14.7776,14.7941,14.7556,14.7556,59400.0
2005-01-31 11:00:00,26.87,27.06,26.85,27.02,279400.0,14.7611,14.8655,14.7501,14.8435,279400.0
2005-01-31 11:30:00,27.02,27.09,26.99,27.07,248600.0,14.8435,14.882,14.8271,14.871,248600.0
2005-01-31 12:00:00,27.06,27.1,26.98,27.09,177200.0,14.8655,14.8875,14.8216,14.882,177200.0
2005-01-31 12:30:00,27.09,27.2,27.06,27.2,153600.0,14.882,14.9424,14.8655,14.9424,153600.0
2005-01-31 13:00:00,27.2,27.2,27.08,27.12,122600.0,14.9424,14.9424,14.8765,14.8985,122600.0
2005-01-31 13:30:00,27.12,27.13,27.01,27.06,91200.0,14.8985,14.904,14.838,14.8655,91200.0
2005-01-31 14:00:00,27.07,27.09,27.05,27.08,82400.0,14.871,14.882,14.86,14.8765,82400.0
2005-01-31 14:30:00,27.07,27.11,27.06,27.07,117800.0,14.871,14.893,14.8655,14.871,117800.0
2005-01-31 15:00:00,27.06,27.06,27.0,27.03,156400.0,14.8655,14.8655,14.8325,14.849,156400.0
2005-01-31 15:30:00,27.03,27.1,27.0,27.07,168200.0,14.849,14.8875,14.8325,14.871,168200.0
2005-02-01 09:30:00,27.13,27.17,26.95,27.04,139200.0,14.904,14.9259,14.8051,14.8545,139200.0
2005-02-01 10:00:00,27.04,27.04,26.91,26.93,189200.0,14.8545,14.8545,14.7831,14.7941,189200.0
2005-02-01 10:30:00,26.95,26.98,26.92,26.92,226400.0,14.8051,14.8216,14.7886,14.7886,226400.0
2005-02-01 11:00:00,26.92,26.97,26.88,26.9,174400.0,14.7886,14.8161,14.7666,14.7776,174400.0
2005-02-01 11:30:00,26.9,26.94,26.89,26.91,180800.0,14.7776,14.7996,14.7721,14.7831,180800.0
2005-02-01 12:00:00,26.91,26.93,26.9,26.91,141000.0,14.7831,14.7941,14.7776,14.7831,141000.0
2005-02-01 12:30:00,26.91,26.93,26.89,26.9,86400.0,14.7831,14.7941,14.7721,14.7776,86400.0
2005-02-01 13:00:00,26.9,26.9,26.79,26.86,131600.0,14.7776,14.7776,14.7172,14.7556,131600.0
2005-02-01 13:30:00,26.86,26.88,26.76,26.79,95000.0,14.7556,14.7666,14.7007,14.7172,95000.0
2005-02-01 14:00:00,26.79,26.85,26.78,26.82,140000.0,14.7172,14.7501,14.7117,14.7337,140000.0
2005-02-01 14:30:00,26.82,26.85,26.8,26.8,108000.0,14.7337,14.7501,14.7227,14.7227,108000.0
2005-02-01 15:00:00,26.81,26.84,26.74,26.74,245800.0,14.7282,14.7446,14.6897,14.6897,245800.0
2005-02-01 15:30:00,26.74,26.75,26.69,26.74,539800.0,14.6897,14.6952,14.6622,14.6897,539800.0
2005-02-02 09:30:00,26.91,27.02,26.9,26.92,278000.0,14.7831,14.8435,14.7776,14.7886,278000.0
2005-02-02 10:00:00,26.92,27.0,26.92,26.98,143200.0,14.7886,14.8325,14.7886,14.8216,143200.0
2005-02-02 10:30:00,26.98,27.0,26.96,26.99,176200.0,14.8216,14.8325,14.8106,14.8271,176200.0
2005-02-02 11:00:00,26.99,27.0,26.98,27.0,77600.0,14.8271,14.8325,14.8216,14.8325,77600.0
2005-02-02 11:30:00,26.99,27.0,26.96,26.98,112400.0,14.8271,14.8325,14.8106,14.8216,112400.0
2005-02-02 12:00:00,26.98,27.0,26.93,26.95,79400.0,14.8216,14.8325,14.7941,14.8051,79400.0
2005-02-02 12:30:00,26.96,27.0,26.95,26.97,140200.0,14.8106,14.8325,14.8051,14.8161,140200.0
2005-02-02 13:00:00,26.97,26.97,26.91,26.96,86400.0,14.8161,14.8161,14.7831,14.8106,86400.0
2005-02-02 13:30:00,26.96,26.97,26.93,26.93,42400.0,14.8106,14.8161,14.7941,14.7941,42400.0
2005-02-02 14:00:00,26.93,26.99,26.91,26.98,134400.0,14.7941,14.8271,14.7831,14.8216,134400.0
2005-02-02 14:30:00,26.99,27.0,26.91,26.97,123800.0,14.8271,14.8325,14.7831,14.8161,123800.0
2005-02-02 15:00:00,26.97,27.0,26.93,27.0,409200.0,14.8161,14.8325,14.7941,14.8325,409200.0
2005-02-02 15:30:00,27.0,27.02,26.95,26.95,256600.0,14.8325,14.8435,14.8051,14.8051,256600.0
2005-02-03 09:30:00,26.93,27.07,26.83,26.99,187600.0,14.7941,14.871,14.7392,14.8271,187600.0
2005-02-03 10:00:00,26.99,26.99,26.88,26.98,247600.0,14.8271,14.8271,14.7666,14.8216,247600.0
2005-02-03 10:30:00,26.98,27.0,26.94,26.97,246400.0,14.8216,14.8325,14.7996,14.8161,246400.0
2005-02-03 11:00:00,26.97,26.98,26.92,26.95,118000.0,14.8161,14.8216,14.7886,14.8051,118000.0
2005-02-03 11:30:00,26.95,26.96,26.92,26.95,104000.0,14.8051,14.8106,14.7886,14.8051,104000.0
2005-02-03 12:00:00,26.95,26.97,26.93,26.96,68000.0,14.8051,14.8161,14.7941,14.8106,68000.0
2005-02-03 12:30:00,26.97,27.0,26.93,26.94,105400.0,14.8161,14.8325,14.7941,14.7996,105400.0
2005-02-03 13:00:00,26.93,26.97,26.92,26.97,73800.0,14.7941,14.8161,14.7886,14.8161,73800.0
2005-02-03 13:30:00,26.97,26.98,26.94,26.95,72800.0,14.8161,14.8216,14.7996,14.8051,72800.0
2005-02-03 14:00:00,26.95,26.98,26.94,26.94,110000.0,14.8051,14.8216,14.7996,14.7996,110000.0
2005-02-03 14:30:00,26.93,26.96,26.92,26.95,175600.0,14.7941,14.8106,14.7886,14.8051,175600.0
2005-02-03 15:00:00,26.95,26.95,26.92,26.95,109800.0,14.8051,14.8051,14.7886,14.8051,109800.0
2005-02-03 15:30:00,26.95,26.98,26.92,26.95,248800.0,14.8051,14.8216,14.7886,14.8051,248800.0
2005-02-04 09:30:00,26.99,27.0,26.91,26.95,182800.0,14.8271,14.8325,14.7831,14.8051,182800.0
2005-02-04 10:00:00,26.95,26.98,26.9,26.98,238400.0,14.8051,14.8216,14.7776,14.8216,238400.0
2005-02-04 10:30:00,26.98,26.99,26.95,26.97,100000.0,14.8216,14.8271,14.8051,14.8161,100000.0
2005-02-04 11:00:00,26.97,26.98,26.94,26.95,84200.0,14.8161,14.8216,14.7996,14.8051,84200.0
2005-02-04 11:30:00,26.95,26.98,26.95,26.96,53400.0,14.8051,14.8216,14.8051,14.8106,53400.0
2005-02-04 12:00:00,26.95,26.98,26.95,26.97,103600.0,14.8051,14.8216,14.8051,14.8161,103600.0
2005-02-04 12:30:00,26.97,26.99,26.96,26.98,60200.0,14.8161,14.8271,14.8106,14.8216,60200.0
2005-02-04 13:00:00,26.98,27.0,26.96,26.98,76800.0,14.8216,14.8325,14.8106,14.8216,76800.0
2005-02-04 13:30:00,26.99,27.03,26.99,27.02,141200.0,14.8271,14.849,14.8271,14.8435,141200.0
2005-02-04 14:00:00,27.02,27.07,27.0,27.06,176400.0,14.8435,14.871,14.8325,14.8655,176400.0
2005-02-04 14:30:00,27.06,27.06,26.98,26.99,107400.0,14.8655,14.8655,14.8216,14.8271,107400.0
2005-02-04 15:00:00,26.99,27.07,26.98,27.07,259800.0,14.8271,14.871,14.8216,14.871,259800.0
2005-02-04 15:30:00,27.07,27.1,27.05,27.1,351400.0,14.871,14.8875,14.86,14.8875,351400.0
2005-02-07 09:30:00,27.17,27.24,27.13,27.22,255600.0,14.9259,14.9644,14.904,14.9534,255600.0
2005-02-07 10:00:00,27.22,27.23,27.08,27.11,151400.0,14.9534,14.9589,14.8765,14.893,151400.0
2005-02-07 10:30:00,27.11,27.2,27.11,27.19,108000.0,14.893,14.9424,14.893,14.9369,108000.0
2005-02-07 11:00:00,27.2,27.23,27.18,27.19,99400.0,14.9424,14.9589,14.9314,14.9369,99400.0
2005-02-07 11:30:00,27.19,27.2,27.11,27.11,41200.0,14.9369,14.9424,14.893,14.893,41200.0
2005-02-07 12:00:00,27.12,27.15,27.09,27.11,49600.0,14.8985,14.9149,14.882,14.893,49600.0
2005-02-07 12:30:00,27.13,27.16,27.1,27.16,61600.0,14.904,14.9204,14.8875,14.9204,61600.0
2005-02-07 13:00:00,27.16,27.16,27.1,27.13,127800.0,14.9204,14.9204,14.8875,14.904,127800.0
2005-02-07 13:30:00,27.13,27.14,27.06,27.07,85400.0,14.904,14.9095,14.8655,14.871,85400.0
2005-02-07 14:00:00,27.06,27.13,27.06,27.13,76200.0,14.8655,14.904,14.8655,14.904,76200.0
2005-02-07 14:30:00,27.13,27.16,27.11,27.16,106800.0,14.904,14.9204,14.893,14.9204,106800.0
2005-02-07 15:00:00,27.16,27.25,27.16,27.25,122600.0,14.9204,14.9699,14.9204,14.9699,122600.0
2005-02-07 15:30:00,27.24,27.24,27.18,27.21,92200.0,14.9644,14.9644,14.9314,14.9479,92200.0
2005-02-08 09:30:00,27.24,27.25,26.98,27.15,86200.0,14.9644,14.9699,14.8216,14.9149,86200.0
2005-02-08 10:00:00,27.15,27.19,27.09,27.1,62200.0,14.9149,14.9369,14.882,14.8875,62200.0
2005-02-08 10:30:00,27.1,27.19,27.1,27.14,40400.0,14.8875,14.9369,14.8875,14.9095,40400.0
2005-02-08 11:00:00,27.13,27.14,27.0,27.06,62400.0,14.904,14.9095,14.8325,14.8655,62400.0
2005-02-08 11:30:00,27.06,27.1,27.02,27.03,47000.0,14.8655,14.8875,14.8435,14.849,47000.0
2005-02-08 12:00:00,27.02,27.03,26.99,27.0,61800.0,14.8435,14.849,14.8271,14.8325,61800.0
2005-02-08 12:30:00,27.0,27.02,26.99,27.01,43800.0,14.8325,14.8435,14.8271,14.838,43800.0
2005-02-08 13:00:00,27.02,27.08,27.0,27.05,57000.0,14.8435,14.8765,14.8325,14.86,57000.0
2005-02-08 13:30:00,27.05,27.1,27.04,27.06,44400.0,14.86,14.8875,14.8545,14.8655,44400.0
2005-02-08 14:00:00,27.06,27.1,27.05,27.06,76800.0,14.8655,14.8875,14.86,14.8655,76800.0
2005-02-08 14:30:00,27.05,27.07,27.01,27.04,55400.0,14.86,14.871,14.838,14.8545,55400.0
2005-02-08 15:00:00,27.04,27.07,27.0,27.07,148400.0,14.8545,14.871,14.8325,14.871,148400.0
2005-02-08 15:30:00,27.06,27.11,27.06,27.1,182600.0,14.8655,14.893,14.8655,14.8875,182600.0
2005-02-09 09:30:00,27.1,27.1,26.99,27.07,57000.0,14.8875,14.8875,14.8271,14.871,57000.0
2005-02-09 10:00:00,27.05,27.07,26.93,26.93,85200.0,14.86,14.871,14.7941,14.7941,85200.0
2005-02-09 10:30:00,26.94,27.02,26.89,27.02,63600.0,14.7996,14.8435,14.7721,14.8435,63600.0
2005-02-09 11:00:00,27.02,27.04,26.93,27.02,68400.0,14.8435,14.8545,14.7941,14.8435,68400.0
2005-02-09 11:30:00,27.02,27.03,26.96,26.98,24800.0,14.8435,14.849,14.8106,14.8216,24800.0
2005-02-09 12:00:00,26.98,27.01,26.95,26.98,32400.0,14.8216,14.838,14.8051,14.8216,32400.0
2005-02-09 12:30:00,26.96,26.99,26.96,26.98,8000.0,14.8106,14.8271,14.8106,14.8216,8000.0
2005-02-09 13:00:00,26.98,27.02,26.98,27.02,26200.0,14.8216,14.8435,14.8216,14.8435,26200.0
2005-02-09 13:30:00,27.03,27.04,26.99,26.99,23600.0,14.849,14.8545,14.8271,14.8271,23600.0
2005-02-09 14:00:00,27.0,27.02,26.91,26.91,64800.0,14.8325,14.8435,14.7831,14.7831,64800.0
2005-02-09 14:30:00,26.92,26.97,26.91,26.97,61400.0,14.7886,14.8161,14.7831,14.8161,61400.0
2005-02-09 15:00:00,26.97,27.03,26.97,27.0,94800.0,14.8161,14.849,14.8161,14.8325,94800.0
2005-02-09 15:30:00,27.0,27.02,26.95,26.97,181400.0,14.8325,14.8435,14.8051,14.8161,181400.0
2005-02-10 09:30:00,27.03,27.17,27.0,27.04,59400.0,14.849,14.9259,14.8325,14.8545,59400.0
2005-02-10 10:00:00,27.03,27.08,26.89,26.92,82400.0,14.849,14.8765,14.7721,14.7886,82400.0
2005-02-10 10:30:00,26.92,26.98,26.9,26.91,75200.0,14.7886,14.8216,14.7776,14.7831,75200.0
2005-02-10 11:00:00,26.9,26.99,26.89,26.99,73600.0,14.7776,14.8271,14.7721,14.8271,73600.0
2005-02-10 11:30:00,26.99,26.99,26.93,26.98,54800.0,14.8271,14.8271,14.7941,14.8216,54800.0
2005-02-10 12:00:00,26.98,27.0,26.95,26.96,51000.0,14.8216,14.8325,14.8051,14.8106,51000.0
2005-02-10 12:30:00,26.97,26.99,26.95,26.95,51600.0,14.8161,14.8271,14.8051,14.8051,51600.0
2005-02-10 13:00:00,26.95,27.01,26.93,27.0,60800.0,14.8051,14.838,14.7941,14.8325,60800.0
2005-02-10 13:30:00,27.0,27.05,26.99,27.03,118400.0,14.8325,14.86,14.8271,14.849,118400.0
2005-02-10 14:00:00,27.04,27.12,27.03,27.09,88000.0,14.8545,14.8985,14.849,14.882,88000.0
2005-02-10 14:30:00,27.1,27.14,27.03,27.07,101600.0,14.8875,14.9095,14.849,14.871,101600.0
2005-02-10 15:00:00,27.07,27.23,27.05,27.23,116800.0,14.871,14.9589,14.86,14.9589,116800.0
2005-02-10 15:30:00,27.23,27.27,27.18,27.2,347600.0,14.9589,14.9809,14.9314,14.9424,347600.0
2005-02-11 09:30:00,27.25,27.29,27.16,27.17,108800.0,14.9699,14.9919,14.9204,14.9259,108800.0
2005-02-11 10:00:00,27.15,27.29,27.14,27.28,77400.0,14.9149,14.9919,14.9095,14.9864,77400.0
2005-02-11 10:30:00,27.27,27.39,27.27,27.35,77600.0,14.9809,15.0468,14.9809,15.0248,77600.0
2005-02-11 11:00:00,27.35,27.77,27.35,27.77,147000.0,15.0248,15.2555,15.0248,15.2555,147000.0
2005-02-11 11:30:00,27.77,27.83,27.77,27.81,105600.0,15.2555,15.2885,15.2555,15.2775,105600.0
2005-02-11 12:00:00,27.8,27.83,27.71,27.71,82800.0,15.272,15.2885,15.2226,15.2226,82800.0
2005-02-11 12:30:00,27.7,27.75,27.68,27.74,41200.0,15.2171,15.2446,15.2061,15.2391,41200.0
2005-02-11 13:00:00,27.75,27.77,27.7,27.75,51600.0,15.2446,15.2555,15.2171,15.2446,51600.0
2005-02-11 13:30:00,27.75,27.86,27.74,27.82,82600.0,15.2446,15.305,15.2391,15.283,82600.0
2005-02-11 14:00:00,27.81,27.85,27.79,27.81,81000.0,15.2775,15.2995,15.2665,15.2775,81000.0
2005-02-11 14:30:00,27.82,27.86,27.8,27.82,58200.0,15.283,15.305,15.272,15.283,58200.0
2005-02-11 15:00:00,27.81,27.84,27.73,27.74,96200.0,15.2775,15.294,15.2336,15.2391,96200.0
2005-02-11 15:30:00,27.75,27.79,27.71,27.75,148800.0,15.2446,15.2665,15.2226,15.2446,148800.0
2005-02-14 09:30:00,27.75,27.76,27.7,27.72,116200.0,15.2446,15.2501,15.2171,15.2281,116200.0
2005-02-14 10:00:00,27.72,27.76,27.7,27.71,82600.0,15.2281,15.2501,15.2171,15.2226,82600.0
2005-02-14 10:30:00,27.71,27.73,27.64,27.67,44000.0,15.2226,15.2336,15.1841,15.2006,44000.0
2005-02-14 11:00:00,27.67,27.72,27.65,27.66,33000.0,15.2006,15.2281,15.1896,15.1951,33000.0
2005-02-14 11:30:00,27.66,27.7,27.65,27.68,33800.0,15.1951,15.2171,15.1896,15.2061,33800.0
2005-02-14 12:00:00,27.68,27.72,27.65,27.71,27200.0,15.2061,15.2281,15.1896,15.2226,27200.0
2005-02-14 12:30:00,27.71,27.73,27.66,27.71,29800.0,15.2226,15.2336,15.1951,15.2226,29800.0
2005-02-14 13:00:00,27.71,27.77,27.68,27.75,42600.0,15.2226,15.2555,15.2061,15.2446,42600.0
2005-02-14 13:30:00,27.75,27.81,27.73,27.75,105000.0,15.2446,15.2775,15.2336,15.2446,105000.0
2005-02-14 14:00:00,27.75,27.79,27.73,27.76,51800.0,15.2446,15.2665,15.2336,15.2501,51800.0
2005-02-14 14:30:00,27.77,27.77,27.71,27.73,35200.0,15.2555,15.2555,15.2226,15.2336,35200.0
2005-02-14 15:00:00,27.72,27.75,27.69,27.7,60200.0,15.2281,15.2446,15.2116,15.2171,60200.0
2005-02-14 15:30:00,27.7,27.72,27.68,27.7,120200.0,15.2171,15.2281,15.2061,15.2171,120200.0
2005-02-15 09:30:00,27.73,27.91,27.69,27.87,103200.0,15.2336,15.3325,15.2116,15.3105,103200.0
2005-02-15 10:00:00,27.87,28.0,27.85,28.0,128800.0,15.3105,15.3819,15.2995,15.3819,128800.0
2005-02-15 10:30:00,27.99,28.1,27.98,28.1,138000.0,15.3764,15.4368,15.3709,15.4368,138000.0
2005-02-15 11:00:00,28.1,28.11,28.06,28.11,68800.0,15.4368,15.4423,15.4149,15.4423,68800.0
2005-02-15 11:30:00,28.1,28.11,28.05,28.05,39200.0,15.4368,15.4423,15.4094,15.4094,39200.0
2005-02-15 12:00:00,28.05,28.13,28.05,28.08,69800.0,15.4094,15.4533,15.4094,15.4258,69800.0
2005-02-15 12:30:00,28.08,28.15,28.08,28.14,25200.0,15.4258,15.4643,15.4258,15.4588,25200.0
2005-02-15 13:00:00,28.12,28.14,28.04,28.04,38800.0,15.4478,15.4588,15.4039,15.4039,38800.0
2005-02-15 13:30:00,28.04,28.07,27.99,28.02,61600.0,15.4039,15.4204,15.3764,15.3929,61600.0
2005-02-15 14:00:00,28.02,28.03,27.96,28.0,41600.0,15.3929,15.3984,15.3599,15.3819,41600.0
2005-02-15 14:30:00,28.01,28.07,28.0,28.06,51400.0,15.3874,15.4204,15.3819,15.4149,51400.0
2005-02-15 15:00:00,28.07,28.13,28.07,28.11,142000.0,15.4204,15.4533,15.4204,15.4423,142000.0
2005-02-15 15:30:00,28.1,28.15,28.09,28.15,144200.0,15.4368,15.4643,15.4313,15.4643,144200.0
2005-02-16 09:30:00,28.0,28.09,27.92,28.03,93000.0,15.3819,15.4313,15.338,15.3984,93000.0
2005-02-16 10:00:00,28.03,28.06,28.0,28.02,56600.0,15.3984,15.4149,15.3819,15.3929,56600.0
2005-02-16 10:30:00,28.01,28.07,28.0,28.04,64600.0,15.3874,15.4204,15.3819,15.4039,64600.0
2005-02-16 11:00:00,28.04,28.1,28.0,28.08,40200.0,15.4039,15.4368,15.3819,15.4258,40200.0
2005-02-16 11:30:00,28.08,28.11,28.07,28.09,17000.0,15.4258,15.4423,15.4204,15.4313,17000.0
2005-02-16 12:00:00,28.09,28.14,28.08,28.11,19400.0,15.4313,15.4588,15.4258,15.4423,19400.0
2005-02-16 12:30:00,28.11,28.16,28.11,28.15,21600.0,15.4423,15.4698,15.4423,15.4643,21600.0
2005-02-16 13:00:00,28.15,28.18,28.13,28.14,25400.0,15.4643,15.4808,15.4533,15.4588,25400.0
2005-02-16 13:30:00,28.16,28.18,28.13,28.14,25400.0,15.4698,15.4808,15.4533,15.4588,25400.0
2005-02-16 14:00:00,28.14,28.18,28.13,28.15,46600.0,15.4588,15.4808,15.4533,15.4643,46600.0
2005-02-16 14:30:00,28.15,28.28,28.15,28.27,89800.0,15.4643,15.5357,15.4643,15.5302,89800.0
2005-02-16 15:00:00,28.27,28.3,28.19,28.2,69000.0,15.5302,15.5467,15.4863,15.4918,69000.0
2005-02-16 15:30:00,28.21,28.21,28.15,28.19,70000.0,15.4973,15.4973,15.4643,15.4863,70000.0
2005-02-17 09:30:00,28.12,28.26,28.12,28.21,78600.0,15.4478,15.5247,15.4478,15.4973,78600.0
2005-02-17 10:00:00,28.22,28.3,28.17,28.2,50400.0,15.5028,15.5467,15.4753,15.4918,50400.0
2005-02-17 10:30:00,28.2,28.21,28.1,28.16,51200.0,15.4918,15.4973,15.4368,15.4698,51200.0
2005-02-17 11:00:00,28.16,28.18,28.1,28.18,19800.0,15.4698,15.4808,15.4368,15.4808,19800.0
2005-02-17 11:30:00,28.19,28.23,28.17,28.2,33800.0,15.4863,15.5083,15.4753,15.4918,33800.0
2005-02-17 12:00:00,28.2,28.33,28.2,28.31,32600.0,15.4918,15.5632,15.4918,15.5522,32600.0
2005-02-17 12:30:00,28.31,28.33,28.25,28.33,21400.0,15.5522,15.5632,15.5192,15.5632,21400.0
2005-02-17 13:00:00,28.33,28.36,28.29,28.31,24600.0,15.5632,15.5797,15.5412,15.5522,24600.0
2005-02-17 13:30:00,28.31,28.32,28.25,28.31,42200.0,15.5522,15.5577,15.5192,15.5522,42200.0
2005-02-17 14:00:00,28.3,28.35,28.27,28.32,24800.0,15.5467,15.5742,15.5302,15.5577,24800.0
2005-02-17 14:30:00,28.32,28.32,28.16,28.17,57600.0,15.5577,15.5577,15.4698,15.4753,57600.0
2005-02-17 15:00:00,28.17,28.25,28.16,28.19,113600.0,15.4753,15.5192,15.4698,15.4863,113600.0
2005-02-17 15:30:00,28.19,28.24,28.18,28.18,105200.0,15.4863,15.5137,15.4808,15.4808,105200.0
2005-02-18 09:30:00,28.21,28.36,28.2,28.35,79600.0,15.4973,15.5797,15.4918,15.5742,79600.0
2005-02-18 10:00:00,28.36,28.38,28.24,28.28,67800.0,15.5797,15.5907,15.5137,15.5357,67800.0
2005-02-18 10:30:00,28.3,28.34,28.29,28.34,153600.0,15.5467,15.5687,15.5412,15.5687,153600.0
2005-02-18 11:00:00,28.34,28.43,28.34,28.38,49600.0,15.5687,15.6181,15.5687,15.5907,49600.0
2005-02-18 11:30:00,28.38,28.4,28.22,28.28,105800.0,15.5907,15.6016,15.5028,15.5357,105800.0
2005-02-18 12:00:00,28.29,28.42,28.28,28.39,64800.0,15.5412,15.6126,15.5357,15.5961,64800.0
2005-02-18 12:30:00,28.37,28.49,28.37,28.43,42200.0,15.5852,15.6511,15.5852,15.6181,42200.0
2005-02-18 13:00:00,28.43,28.45,28.33,28.36,42400.0,15.6181,15.6291,15.5632,15.5797,42400.0
2005-02-18 13:30:00,28.35,28.37,28.34,28.35,23000.0,15.5742,15.5852,15.5687,15.5742,23000.0
2005-02-18 14:00:00,28.35,28.36,28.33,28.35,22400.0,15.5742,15.5797,15.5632,15.5742,22400.0
2005-02-18 14:30:00,28.35,28.37,28.34,28.35,28200.0,15.5742,15.5852,15.5687,15.5742,28200.0
2005-02-18 15:00:00,28.36,28.46,28.35,28.45,107400.0,15.5797,15.6346,15.5742,15.6291,107400.0
2005-02-18 15:30:00,28.46,28.46,28.31,28.35,116600.0,15.6346,15.6346,15.5522,15.5742,116600.0
2005-02-22 09:30:00,28.3,28.3,28.07,28.28,96200.0,15.5467,15.5467,15.4204,15.5357,96200.0
2005-02-22 10:00:00,28.3,28.32,28.2,28.28,93200.0,15.5467,15.5577,15.4918,15.5357,93200.0
2005-02-22 10:30:00,28.28,28.47,28.27,28.36,53800.0,15.5357,15.6401,15.5302,15.5797,53800.0
2005-02-22 11:00:00,28.36,28.41,28.33,28.35,45600.0,15.5797,15.6071,15.5632,15.5742,45600.0
2005-02-22 11:30:00,28.36,28.4,28.32,28.32,24600.0,15.5797,15.6016,15.5577,15.5577,24600.0
2005-02-22 12:00:00,28.32,28.36,28.18,28.28,76600.0,15.5577,15.5797,15.4808,15.5357,76600.0
2005-02-22 12:30:00,28.28,28.28,28.17,28.25,55000.0,15.5357,15.5357,15.4753,15.5192,55000.0
2005-02-22 13:00:00,28.25,28.35,28.22,28.34,91200.0,15.5192,15.5742,15.5028,15.5687,91200.0
2005-02-22 13:30:00,28.34,28.38,28.3,28.35,94000.0,15.5687,15.5907,15.5467,15.5742,94000.0
2005-02-22 14:00:00,28.35,28.36,28.16,28.17,108000.0,15.5742,15.5797,15.4698,15.4753,108000.0
2005-02-22 14:30:00,28.17,28.2,28.11,28.13,138600.0,15.4753,15.4918,15.4423,15.4533,138600.0
2005-02-22 15:00:00,28.13,28.25,28.13,28.25,150000.0,15.4533,15.5192,15.4533,15.5192,150000.0
2005-02-22 15:30:00,28.25,28.25,28.23,28.25,227600.0,15.5192,15.5192,15.5083,15.5192,227600.0
2005-02-23 09:30:00,28.2,28.5,28.18,28.34,175000.0,15.4918,15.6566,15.4808,15.5687,175000.0
2005-02-23 10:00:00,28.35,28.4,28.33,28.39,81600.0,15.5742,15.6016,15.5632,15.5961,81600.0
2005-02-23 10:30:00,28.4,28.42,28.25,28.27,121000.0,15.6016,15.6126,15.5192,15.5302,121000.0
2005-02-23 11:00:00,28.27,28.4,28.25,28.37,123600.0,15.5302,15.6016,15.5192,15.5852,123600.0
2005-02-23 11:30:00,28.36,28.43,28.35,28.36,73400.0,15.5797,15.6181,15.5742,15.5797,73400.0
2005-02-23 12:00:00,28.36,28.4,28.36,28.39,67400.0,15.5797,15.6016,15.5797,15.5961,67400.0
2005-02-23 12:30:00,28.39,28.39,28.32,28.32,67600.0,15.5961,15.5961,15.5577,15.5577,67600.0
2005-02-23 13:00:00,28.32,28.32,28.19,28.2,114800.0,15.5577,15.5577,15.4863,15.4918,114800.0
2005-02-23 13:30:00,28.2,28.24,28.18,28.23,95000.0,15.4918,15.5137,15.4808,15.5083,95000.0
2005-02-23 14:00:00,28.23,28.27,28.2,28.25,91200.0,15.5083,15.5302,15.4918,15.5192,91200.0
2005-02-23 14:30:00,28.24,28.32,28.24,28.3,129000.0,15.5137,15.5577,15.5137,15.5467,129000.0
2005-02-23 15:00:00,28.3,28.32,28.28,28.31,169200.0,15.5467,15.5577,15.5357,15.5522,169200.0
2005-02-23 15:30:00,28.31,28.48,28.31,28.47,299400.0,15.5522,15.6456,15.5522,15.6401,299400.0
2005-02-24 09:30:00,28.5,28.59,28.21,28.33,115800.0,15.6566,15.706,15.4973,15.5632,115800.0
2005-02-24 10:00:00,28.32,28.5,28.27,28.5,44800.0,15.5577,15.6566,15.5302,15.6566,44800.0
2005-02-24 10:30:00,28.5,28.64,28.5,28.52,127200.0,15.6566,15.7335,15.6566,15.6676,127200.0
2005-02-24 11:00:00,28.52,28.54,28.49,28.52,101400.0,15.6676,15.6786,15.6511,15.6676,101400.0
2005-02-24 11:30:00,28.51,28.73,28.5,28.69,159800.0,15.6621,15.7829,15.6566,15.761,159800.0
2005-02-24 12:00:00,28.69,28.75,28.66,28.73,67200.0,15.761,15.7939,15.7445,15.7829,67200.0
2005-02-24 12:30:00,28.73,28.79,28.71,28.77,65200.0,15.7829,15.8159,15.7719,15.8049,65200.0
2005-02-24 13:00:00,28.77,28.78,28.68,28.69,51000.0,15.8049,15.8104,15.7555,15.761,51000.0
2005-02-24 13:30:00,28.69,28.78,28.68,28.69,46400.0,15.761,15.8104,15.7555,15.761,46400.0
2005-02-24 14:00:00,28.69,28.78,28.68,28.72,47200.0,15.761,15.8104,15.7555,15.7774,47200.0
2005-02-24 14:30:00,28.72,28.88,28.72,28.84,117800.0,15.7774,15.8653,15.7774,15.8434,117800.0
2005-02-24 15:00:00,28.83,28.86,28.79,28.82,90000.0,15.8379,15.8543,15.8159,15.8324,90000.0
2005-02-24 15:30:00,28.82,28.92,28.82,28.92,182200.0,15.8324,15.8873,15.8324,15.8873,182200.0
2005-02-25 09:30:00,28.74,28.79,28.54,28.57,169800.0,15.7884,15.8159,15.6786,15.695,169800.0
2005-02-25 10:00:00,28.57,28.62,28.5,28.62,80600.0,15.695,15.7225,15.6566,15.7225,80600.0
2005-02-25 10:30:00,28.61,28.8,28.6,28.78,65600.0,15.717,15.8214,15.7115,15.8104,65600.0
2005-02-25 11:00:00,28.8,28.88,28.8,28.88,53600.0,15.8214,15.8653,15.8214,15.8653,53600.0
2005-02-25 11:30:00,28.88,29.09,28.86,29.04,132600.0,15.8653,15.9807,15.8543,15.9532,132600.0
2005-02-25 12:00:00,29.03,29.06,28.93,28.95,61800.0,15.9477,15.9642,15.8928,15.9038,61800.0
2005-02-25 12:30:00,28.95,28.99,28.92,28.98,57600.0,15.9038,15.9258,15.8873,15.9203,57600.0
2005-02-25 13:00:00,28.98,29.0,28.91,28.91,36000.0,15.9203,15.9313,15.8818,15.8818,36000.0
2005-02-25 13:30:00,28.91,28.96,28.89,28.95,31800.0,15.8818,15.9093,15.8708,15.9038,31800.0
2005-02-25 14:00:00,28.96,29.03,28.93,28.99,30800.0,15.9093,15.9477,15.8928,15.9258,30800.0
2005-02-25 14:30:00,28.99,29.03,28.93,28.95,69800.0,15.9258,15.9477,15.8928,15.9038,69800.0
2005-02-25 15:00:00,28.95,29.06,28.93,29.05,112600.0,15.9038,15.9642,15.8928,15.9587,112600.0
2005-02-25 15:30:00,29.04,29.15,29.01,29.14,199000.0,15.9532,16.0137,15.9367,16.0082,199000.0
2005-02-28 09:30:00,29.0,29.08,28.91,29.08,102000.0,15.9313,15.9752,15.8818,15.9752,102000.0
2005-02-28 10:00:00,29.06,29.1,28.99,29.09,62200.0,15.9642,15.9862,15.9258,15.9807,62200.0
2005-02-28 10:30:00,29.09,29.2,29.09,29.15,70400.0,15.9807,16.0411,15.9807,16.0137,70400.0
2005-02-28 11:00:00,29.15,29.15,29.05,29.09,54800.0,16.0137,16.0137,15.9587,15.9807,54800.0
2005-02-28 11:30:00,29.09,29.11,28.95,29.03,43400.0,15.9807,15.9917,15.9038,15.9477,43400.0
2005-02-28 12:00:00,29.04,29.04,28.82,28.82,92600.0,15.9532,15.9532,15.8324,15.8324,92600.0
2005-02-28 12:30:00,28.82,28.91,28.81,28.86,47000.0,15.8324,15.8818,15.8269,15.8543,47000.0
2005-02-28 13:00:00,28.86,28.91,28.84,28.86,28000.0,15.8543,15.8818,15.8434,15.8543,28000.0
2005-02-28 13:30:00,28.85,28.85,28.75,28.75,33200.0,15.8489,15.8489,15.7939,15.7939,33200.0
2005-02-28 14:00:00,28.75,28.83,28.7,28.78,63800.0,15.7939,15.8379,15.7664,15.8104,63800.0
2005-02-28 14:30:00,28.78,28.86,28.78,28.83,126000.0,15.8104,15.8543,15.8104,15.8379,126000.0
2005-02-28 15:00:00,28.84,28.93,28.83,28.88,57400.0,15.8434,15.8928,15.8379,15.8653,57400.0
2005-02-28 15:30:00,28.88,28.98,28.86,28.89,111400.0,15.8653,15.9203,15.8543,15.8708,111400.0
2005-03-01 09:30:00,28.94,29.43,28.94,29.25,204000.0,15.8983,16.1675,15.8983,16.0686,204000.0
2005-03-01 10:00:00,29.24,29.35,29.2,29.23,150800.0,16.0631,16.1235,16.0411,16.0576,150800.0
2005-03-01 10:30:00,29.23,29.31,29.21,29.31,144800.0,16.0576,16.1016,16.0466,16.1016,144800.0
2005-03-01 11:00:00,29.31,29.31,29.18,29.18,82600.0,16.1016,16.1016,16.0301,16.0301,82600.0
2005-03-01 11:30:00,29.18,29.25,29.18,29.23,54400.0,16.0301,16.0686,16.0301,16.0576,54400.0
2005-03-01 12:00:00,29.23,29.24,29.18,29.2,37400.0,16.0576,16.0631,16.0301,16.0411,37400.0
2005-03-01 12:30:00,29.2,29.22,29.14,29.21,40000.0,16.0411,16.0521,16.0082,16.0466,40000.0
2005-03-01 13:00:00,29.2,29.23,29.11,29.15,30000.0,16.0411,16.0576,15.9917,16.0137,30000.0
2005-03-01 13:30:00,29.14,29.22,29.12,29.2,58400.0,16.0082,16.0521,15.9972,16.0411,58400.0
2005-03-01 14:00:00,29.2,29.23,29.16,29.18,67000.0,16.0411,16.0576,16.0191,16.0301,67000.0
2005-03-01 14:30:00,29.18,29.2,29.08,29.14,45000.0,16.0301,16.0411,15.9752,16.0082,45000.0
2005-03-01 15:00:00,29.14,29.22,29.14,29.18,63800.0,16.0082,16.0521,16.0082,16.0301,63800.0
2005-03-01 15:30:00,29.21,29.21,29.14,29.2,95600.0,16.0466,16.0466,16.0082,16.0411,95600.0
2005-03-02 09:30:00,28.86,28.9,28.73,28.8,153400.0,15.8543,15.8763,15.7829,15.8214,153400.0
2005-03-02 10:00:00,28.79,28.88,28.73,28.88,64400.0,15.8159,15.8653,15.7829,15.8653,64400.0
2005-03-02 10:30:00,28.88,28.96,28.88,28.96,80000.0,15.8653,15.9093,15.8653,15.9093,80000.0
2005-03-02 11:00:00,28.96,29.11,28.92,29.09,78800.0,15.9093,15.9917,15.8873,15.9807,78800.0
2005-03-02 11:30:00,29.11,29.13,29.06,29.06,25200.0,15.9917,16.0027,15.9642,15.9642,25200.0
2005-03-02 12:00:00,29.06,29.1,29.03,29.08,25600.0,15.9642,15.9862,15.9477,15.9752,25600.0
2005-03-02 12:30:00,29.08,29.08,29.02,29.07,30200.0,15.9752,15.9752,15.9422,15.9697,30200.0
2005-03-02 13:00:00,29.08,29.08,29.02,29.05,35800.0,15.9752,15.9752,15.9422,15.9587,35800.0
2005-03-02 13:30:00,29.06,29.08,28.89,28.92,39400.0,15.9642,15.9752,15.8708,15.8873,39400.0
2005-03-02 14:00:00,28.92,28.95,28.86,28.86,47600.0,15.8873,15.9038,15.8543,15.8543,47600.0
2005-03-02 14:30:00,28.87,28.89,28.8,28.86,74000.0,15.8598,15.8708,15.8214,15.8543,74000.0
2005-03-02 15:00:00,28.86,28.98,28.86,28.98,54000.0,15.8543,15.9203,15.8543,15.9203,54000.0
2005-03-02 15:30:00,28.98,29.04,28.94,28.97,69800.0,15.9203,15.9532,15.8983,15.9148,69800.0
2005-03-03 09:30:00,29.09,29.23,29.07,29.1,56600.0,15.9807,16.0576,15.9697,15.9862,56600.0
2005-03-03 10:00:00,29.11,29.21,29.06,29.06,61600.0,15.9917,16.0466,15.9642,15.9642,61600.0
2005-03-03 10:30:00,29.06,29.17,29.04,29.12,31400.0,15.9642,16.0246,15.9532,15.9972,31400.0
2005-03-03 11:00:00,29.13,29.13,29.07,29.08,39000.0,16.0027,16.0027,15.9697,15.9752,39000.0
2005-03-03 11:30:00,29.08,29.13,28.95,28.98,81400.0,15.9752,16.0027,15.9038,15.9203,81400.0
2005-03-03 12:00:00,28.98,29.08,28.98,29.02,55600.0,15.9203,15.9752,15.9203,15.9422,55600.0
2005-03-03 12:30:00,29.02,29.08,28.97,29.06,66200.0,15.9422,15.9752,15.9148,15.9642,66200.0
2005-03-03 13:00:00,29.06,29.17,29.05,29.1,85800.0,15.9642,16.0246,15.9587,15.9862,85800.0
2005-03-03 13:30:00,29.1,29.15,29.09,29.11,75400.0,15.9862,16.0137,15.9807,15.9917,75400.0
2005-03-03 14:00:00,29.11,29.17,29.11,29.16,80400.0,15.9917,16.0246,15.9917,16.0191,80400.0
2005-03-03 14:30:00,29.16,29.16,29.11,29.15,90400.0,16.0191,16.0191,15.9917,16.0137,90400.0
2005-03-03 15:00:00,29.15,29.17,29.09,29.16,126200.0,16.0137,16.0246,15.9807,16.0191,126200.0
2005-03-03 15:30:00,29.16,29.17,29.08,29.09,142000.0,16.0191,16.0246,15.9752,15.9807,142000.0
2005-03-04 09:30:00,29.25,29.48,29.25,29.47,138800.0,16.0686,16.1949,16.0686,16.1894,138800.0
2005-03-04 10:00:00,29.46,29.6,29.46,29.48,316200.0,16.184,16.2609,16.184,16.1949,316200.0
2005-03-04 10:30:00,29.47,29.48,29.38,29.39,60200.0,16.1894,16.1949,16.14,16.1455,60200.0
2005-03-04 11:00:00,29.4,29.45,29.35,29.45,50800.0,16.151,16.1785,16.1235,16.1785,50800.0
2005-03-04 11:30:00,29.47,29.49,29.45,29.46,27000.0,16.1894,16.2004,16.1785,16.184,27000.0
2005-03-04 12:00:00,29.47,29.51,29.46,29.49,68800.0,16.1894,16.2114,16.184,16.2004,68800.0
2005-03-04 12:30:00,29.49,29.59,29.49,29.58,79800.0,16.2004,16.2554,16.2004,16.2499,79800.0
2005-03-04 13:00:00,29.59,29.6,29.53,29.53,46000.0,16.2554,16.2609,16.2224,16.2224,46000.0
2005-03-04 13:30:00,29.54,29.6,29.53,29.6,86600.0,16.2279,16.2609,16.2224,16.2609,86600.0
2005-03-04 14:00:00,29.6,29.63,29.55,29.57,82800.0,16.2609,16.2773,16.2334,16.2444,82800.0
2005-03-04 14:30:00,29.56,29.62,29.56,29.61,39800.0,16.2389,16.2719,16.2389,16.2664,39800.0
2005-03-04 15:00:00,29.61,29.63,29.57,29.61,85800.0,16.2664,16.2773,16.2444,16.2664,85800.0
2005-03-04 15:30:00,29.61,29.62,29.54,29.56,141600.0,16.2664,16.2719,16.2279,16.2389,141600.0
2005-03-07 09:30:00,29.45,29.58,29.43,29.52,134400.0,16.1785,16.2499,16.1675,16.2169,134400.0
2005-03-07 10:00:00,29.52,29.61,29.5,29.52,43600.0,16.2169,16.2664,16.2059,16.2169,43600.0
2005-03-07 10:30:00,29.52,29.53,29.43,29.45,60800.0,16.2169,16.2224,16.1675,16.1785,60800.0
2005-03-07 11:00:00,29.45,29.52,29.45,29.51,75400.0,16.1785,16.2169,16.1785,16.2114,75400.0
2005-03-07 11:30:00,29.5,29.51,29.48,29.49,64200.0,16.2059,16.2114,16.1949,16.2004,64200.0
2005-03-07 12:00:00,29.49,29.51,29.41,29.41,74000.0,16.2004,16.2114,16.1565,16.1565,74000.0
2005-03-07 12:30:00,29.42,29.42,29.33,29.38,50200.0,16.162,16.162,16.1125,16.14,50200.0
2005-03-07 13:00:00,29.38,29.41,29.35,29.35,28400.0,16.14,16.1565,16.1235,16.1235,28400.0
2005-03-07 13:30:00,29.35,29.43,29.35,29.37,34600.0,16.1235,16.1675,16.1235,16.1345,34600.0
2005-03-07 14:00:00,29.38,29.42,29.35,29.35,44000.0,16.14,16.162,16.1235,16.1235,44000.0
2005-03-07 14:30:00,29.35,29.43,29.34,29.42,71200.0,16.1235,16.1675,16.118,16.162,71200.0
2005-03-07 15:00:00,29.42,29.53,29.41,29.52,116200.0,16.162,16.2224,16.1565,16.2169,116200.0
2005-03-07 15:30:00,29.52,29.58,29.5,29.58,185600.0,16.2169,16.2499,16.2059,16.2499,185600.0
2005-03-08 09:30:00,29.4,29.64,29.4,29.49,141800.0,16.151,16.2828,16.151,16.2004,141800.0
2005-03-08 10:00:00,29.5,29.54,29.45,29.5,118800.0,16.2059,16.2279,16.1785,16.2059,118800.0
2005-03-08 10:30:00,29.5,29.55,29.46,29.48,101400.0,16.2059,16.2334,16.184,16.1949,101400.0
2005-03-08 11:00:00,29.5,29.59,29.48,29.57,69400.0,16.2059,16.2554,16.1949,16.2444,69400.0
2005-03-08 11:30:00,29.57,29.64,29.56,29.56,49600.0,16.2444,16.2828,16.2389,16.2389,49600.0
2005-03-08 12:00:00,29.55,29.58,29.5,29.56,32400.0,16.2334,16.2499,16.2059,16.2389,32400.0
2005-03-08 12:30:00,29.55,29.56,29.5,29.51,33800.0,16.2334,16.2389,16.2059,16.2114,33800.0
2005-03-08 13:00:00,29.51,29.57,29.47,29.47,53600.0,16.2114,16.2444,16.1894,16.1894,53600.0
2005-03-08 13:30:00,29.47,29.47,29.4,29.47,68400.0,16.1894,16.1894,16.151,16.1894,68400.0
2005-03-08 14:00:00,29.46,29.52,29.45,29.5,65000.0,16.184,16.2169,16.1785,16.2059,65000.0
2005-03-08 14:30:00,29.5,29.52,29.46,29.52,52400.0,16.2059,16.2169,16.184,16.2169,52400.0
2005-03-08 15:00:00,29.53,29.58,29.5,29.55,74200.0,16.2224,16.2499,16.2059,16.2334,74200.0
2005-03-08 15:30:00,29.55,29.55,29.45,29.53,158600.0,16.2334,16.2334,16.1785,16.2224,158600.0
2005-03-09 09:30:00,30.0,30.54,30.0,30.4,624400.0,16.4806,16.7773,16.4806,16.7003,624400.0
2005-03-09 10:00:00,30.42,30.61,30.29,30.48,296800.0,16.7113,16.8157,16.6399,16.7443,296800.0
2005-03-09 10:30:00,30.5,30.71,30.45,30.52,211000.0,16.7553,16.8706,16.7278,16.7663,211000.0
2005-03-09 11:00:00,30.52,30.64,30.47,30.5,138600.0,16.7663,16.8322,16.7388,16.7553,138600.0
2005-03-09 11:30:00,30.52,30.68,30.51,30.68,117800.0,16.7663,16.8542,16.7608,16.8542,117800.0
2005-03-09 12:00:00,30.68,30.71,30.58,30.66,90600.0,16.8542,16.8706,16.7992,16.8432,90600.0
2005-03-09 12:30:00,30.66,30.78,30.63,30.67,113800.0,16.8432,16.9091,16.8267,16.8487,113800.0
2005-03-09 13:00:00,30.67,30.72,30.61,30.61,91600.0,16.8487,16.8761,16.8157,16.8157,91600.0
2005-03-09 13:30:00,30.61,30.7,30.61,30.7,84000.0,16.8157,16.8652,16.8157,16.8652,84000.0
2005-03-09 14:00:00,30.68,30.84,30.6,30.63,203400.0,16.8542,16.9421,16.8102,16.8267,203400.0
2005-03-09 14:30:00,30.63,30.9,30.63,30.86,273400.0,16.8267,16.975,16.8267,16.9531,273400.0
2005-03-09 15:00:00,30.86,30.89,30.75,30.88,203600.0,16.9531,16.9695,16.8926,16.964,203600.0
2005-03-09 15:30:00,30.88,30.9,30.67,30.7,312800.0,16.964,16.975,16.8487,16.8652,312800.0
2005-03-10 09:30:00,30.65,30.79,30.53,30.56,222600.0,16.8377,16.9146,16.7718,16.7882,222600.0
2005-03-10 10:00:00,30.55,30.6,30.23,30.28,260800.0,16.7828,16.8102,16.607,16.6344,260800.0
2005-03-10 10:30:00,30.28,30.5,30.2,30.26,192000.0,16.6344,16.7553,16.5905,16.6234,192000.0
2005-03-10 11:00:00,30.25,30.26,29.98,30.09,168600.0,16.6179,16.6234,16.4696,16.53,168600.0
2005-03-10 11:30:00,30.09,30.51,30.05,30.3,99800.0,16.53,16.7608,16.5081,16.6454,99800.0
2005-03-10 12:00:00,30.29,30.33,30.28,30.31,74600.0,16.6399,16.6619,16.6344,16.6509,74600.0
2005-03-10 12:30:00,30.31,30.36,30.29,30.36,84800.0,16.6509,16.6784,16.6399,16.6784,84800.0
2005-03-10 13:00:00,30.36,30.48,30.34,30.47,141800.0,16.6784,16.7443,16.6674,16.7388,141800.0
2005-03-10 13:30:00,30.46,30.58,30.45,30.56,100000.0,16.7333,16.7992,16.7278,16.7882,100000.0
2005-03-10 14:00:00,30.56,30.57,30.36,30.41,91600.0,16.7882,16.7937,16.6784,16.7058,91600.0
2005-03-10 14:30:00,30.41,30.52,30.41,30.5,65600.0,16.7058,16.7663,16.7058,16.7553,65600.0
2005-03-10 15:00:00,30.51,30.51,30.37,30.38,132000.0,16.7608,16.7608,16.6839,16.6894,132000.0
2005-03-10 15:30:00,30.39,30.45,30.38,30.43,223000.0,16.6949,16.7278,16.6894,16.7168,223000.0
2005-03-11 09:30:00,30.3,30.76,30.3,30.63,153200.0,16.7655,17.02,16.7655,16.9481,153200.0
2005-03-11 10:00:00,30.63,30.63,30.42,30.6,80600.0,16.9481,16.9481,16.8319,16.9315,80600.0
2005-03-11 10:30:00,30.6,30.77,30.56,30.59,92800.0,16.9315,17.0255,16.9093,16.9259,92800.0
2005-03-11 11:00:00,30.58,30.65,30.55,30.59,72000.0,16.9204,16.9591,16.9038,16.9259,72000.0
2005-03-11 11:30:00,30.59,30.64,30.53,30.58,48800.0,16.9259,16.9536,16.8927,16.9204,48800.0
2005-03-11 12:00:00,30.58,30.65,30.58,30.64,44600.0,16.9204,16.9591,16.9204,16.9536,44600.0
2005-03-11 12:30:00,30.64,30.72,30.64,30.7,52000.0,16.9536,16.9979,16.9536,16.9868,52000.0
2005-03-11 13:00:00,30.7,30.73,30.67,30.68,35400.0,16.9868,17.0034,16.9702,16.9757,35400.0
2005-03-11 13:30:00,30.68,30.71,30.55,30.57,51200.0,16.9757,16.9923,16.9038,16.9149,51200.0
2005-03-11 14:00:00,30.56,30.68,30.56,30.67,51800.0,16.9093,16.9757,16.9093,16.9702,51800.0
2005-03-11 14:30:00,30.66,30.69,30.56,30.58,57800.0,16.9647,16.9813,16.9093,16.9204,57800.0
2005-03-11 15:00:00,30.58,30.58,30.4,30.43,63000.0,16.9204,16.9204,16.8208,16.8374,63000.0
2005-03-11 15:30:00,30.44,30.52,30.44,30.51,118000.0,16.8429,16.8872,16.8429,16.8817,118000.0
2005-03-14 09:30:00,30.55,30.74,30.55,30.65,112800.0,16.9038,17.0089,16.9038,16.9591,112800.0
2005-03-14 10:00:00,30.63,30.7,30.6,30.7,86000.0,16.9481,16.9868,16.9315,16.9868,86000.0
2005-03-14 10:30:00,30.67,30.79,30.67,30.7,44600.0,16.9702,17.0366,16.9702,16.9868,44600.0
2005-03-14 11:00:00,30.68,30.7,30.51,30.51,101400.0,16.9757,16.9868,16.8817,16.8817,101400.0
2005-03-14 11:30:00,30.5,30.55,30.39,30.39,105200.0,16.8761,16.9038,16.8153,16.8153,105200.0
2005-03-14 12:00:00,30.4,30.5,30.4,30.48,37400.0,16.8208,16.8761,16.8208,16.8651,37400.0
2005-03-14 12:30:00,30.46,30.46,30.38,30.38,41200.0,16.854,16.854,16.8097,16.8097,41200.0
2005-03-14 13:00:00,30.37,30.39,30.3,30.31,112400.0,16.8042,16.8153,16.7655,16.771,112400.0
2005-03-14 13:30:00,30.31,30.34,30.3,30.3,54200.0,16.771,16.7876,16.7655,16.7655,54200.0
2005-03-14 14:00:00,30.3,30.35,30.28,30.28,87400.0,16.7655,16.7931,16.7544,16.7544,87400.0
2005-03-14 14:30:00,30.28,30.36,30.25,30.32,105800.0,16.7544,16.7987,16.7378,16.7765,105800.0
2005-03-14 15:00:00,30.32,30.41,30.31,30.41,127600.0,16.7765,16.8263,16.771,16.8263,127600.0
2005-03-14 15:30:00,30.4,30.47,30.4,30.47,154000.0,16.8208,16.8595,16.8208,16.8595,154000.0
2005-03-15 09:30:00,30.5,30.63,30.48,30.57,79000.0,16.8761,16.9481,16.8651,16.9149,79000.0
2005-03-15 10:00:00,30.57,30.6,30.51,30.57,64000.0,16.9149,16.9315,16.8817,16.9149,64000.0
2005-03-15 10:30:00,30.57,30.59,30.52,30.54,52400.0,16.9149,16.9259,16.8872,16.8983,52400.0
2005-03-15 11:00:00,30.54,30.58,30.54,30.56,57000.0,16.8983,16.9204,16.8983,16.9093,57000.0
2005-03-15 11:30:00,30.56,30.56,30.45,30.5,79800.0,16.9093,16.9093,16.8485,16.8761,79800.0
2005-03-15 12:00:00,30.5,30.5,30.43,30.48,59800.0,16.8761,16.8761,16.8374,16.8651,59800.0
2005-03-15 12:30:00,30.47,30.55,30.46,30.53,44000.0,16.8595,16.9038,16.854,16.8927,44000.0
2005-03-15 13:00:00,30.51,30.54,30.47,30.48,30400.0,16.8817,16.8983,16.8595,16.8651,30400.0
2005-03-15 13:30:00,30.48,30.48,30.4,30.41,45400.0,16.8651,16.8651,16.8208,16.8263,45400.0
2005-03-15 14:00:00,30.42,30.46,30.4,30.42,63600.0,16.8319,16.854,16.8208,16.8319,63600.0
2005-03-15 14:30:00,30.41,30.45,30.38,30.43,98200.0,16.8263,16.8485,16.8097,16.8374,98200.0
2005-03-15 15:00:00,30.43,30.45,30.36,30.4,71400.0,16.8374,16.8485,16.7987,16.8208,71400.0
2005-03-15 15:30:00,30.4,30.42,30.39,30.41,112200.0,16.8208,16.8319,16.8153,16.8263,112200.0
2005-03-16 09:30:00,30.3,30.35,30.14,30.14,151400.0,16.7655,16.7931,16.6769,16.6769,151400.0
2005-03-16 10:00:00,30.14,30.14,29.93,29.95,153000.0,16.6769,16.6769,16.5607,16.5718,153000.0
2005-03-16 10:30:00,29.95,29.96,29.68,29.79,157800.0,16.5718,16.5773,16.4224,16.4833,157800.0
2005-03-16 11:00:00,29.79,29.83,29.75,29.83,178000.0,16.4833,16.5054,16.4611,16.5054,178000.0
2005-03-16 11:30:00,29.85,29.86,29.82,29.82,121000.0,16.5165,16.522,16.4999,16.4999,121000.0
2005-03-16 12:00:00,29.82,29.82,29.78,29.81,127600.0,16.4999,16.4999,16.4777,16.4943,127600.0
2005-03-16 12:30:00,29.81,29.9,29.81,29.88,70200.0,16.4943,16.5441,16.4943,16.5331,70200.0
2005-03-16 13:00:00,29.89,29.9,29.84,29.88,79200.0,16.5386,16.5441,16.5109,16.5331,79200.0
2005-03-16 13:30:00,29.86,29.86,29.78,29.78,81600.0,16.522,16.522,16.4777,16.4777,81600.0
2005-03-16 14:00:00,29.78,29.85,29.73,29.81,43600.0,16.4777,16.5165,16.4501,16.4943,43600.0
2005-03-16 14:30:00,29.82,29.84,29.66,29.66,64200.0,16.4999,16.5109,16.4113,16.4113,64200.0
2005-03-16 15:00:00,29.67,29.69,29.53,29.54,135000.0,16.4169,16.4279,16.3394,16.3449,135000.0
2005-03-16 15:30:00,29.54,29.64,29.51,29.59,248400.0,16.3449,16.4003,16.3283,16.3726,248400.0
2005-03-17 09:30:00,29.61,29.82,29.55,29.65,162400.0,16.3837,16.4999,16.3505,16.4058,162400.0
2005-03-17 10:00:00,29.64,29.81,29.63,29.81,271000.0,16.4003,16.4943,16.3947,16.4943,271000.0
2005-03-17 10:30:00,29.8,29.95,29.75,29.95,87000.0,16.4888,16.5718,16.4611,16.5718,87000.0
2005-03-17 11:00:00,29.95,30.03,29.91,30.0,95800.0,16.5718,16.6161,16.5497,16.5995,95800.0
2005-03-17 11:30:00,29.99,29.99,29.91,29.93,62400.0,16.5939,16.5939,16.5497,16.5607,62400.0
2005-03-17 12:00:00,29.95,29.97,29.88,29.91,73800.0,16.5718,16.5829,16.5331,16.5497,73800.0
2005-03-17 12:30:00,29.91,29.92,29.85,29.86,99400.0,16.5497,16.5552,16.5165,16.522,99400.0
2005-03-17 13:00:00,29.86,29.91,29.79,29.83,92200.0,16.522,16.5497,16.4833,16.5054,92200.0
2005-03-17 13:30:00,29.83,29.85,29.75,29.77,90600.0,16.5054,16.5165,16.4611,16.4722,90600.0
2005-03-17 14:00:00,29.75,29.88,29.71,29.87,124600.0,16.4611,16.5331,16.439,16.5275,124600.0
2005-03-17 14:30:00,29.88,29.97,29.88,29.93,93400.0,16.5331,16.5829,16.5331,16.5607,93400.0
2005-03-17 15:00:00,29.93,29.99,29.88,29.99,76000.0,16.5607,16.5939,16.5331,16.5939,76000.0
2005-03-17 15:30:00,29.99,30.01,29.97,29.98,86400.0,16.5939,16.605,16.5829,16.5884,86400.0
2005-03-18 09:30:00,29.98,30.18,29.96,29.99,193600.0,16.5884,16.6991,16.5773,16.5939,193600.0
2005-03-18 10:00:00,29.99,30.12,29.97,30.02,58800.0,16.5939,16.6659,16.5829,16.6105,58800.0
2005-03-18 10:30:00,30.01,30.08,29.95,30.04,55200.0,16.605,16.6437,16.5718,16.6216,55200.0
2005-03-18 11:00:00,30.05,30.18,30.05,30.16,65600.0,16.6271,16.6991,16.6271,16.688,65600.0
2005-03-18 11:30:00,30.16,30.16,30.04,30.07,35000.0,16.688,16.688,16.6216,16.6382,35000.0
2005-03-18 12:00:00,30.07,30.12,30.03,30.04,41400.0,16.6382,16.6659,16.6161,16.6216,41400.0
2005-03-18 12:30:00,30.04,30.12,30.03,30.09,73000.0,16.6216,16.6659,16.6161,16.6493,73000.0
2005-03-18 13:00:00,30.09,30.13,30.05,30.12,81600.0,16.6493,16.6714,16.6271,16.6659,81600.0
2005-03-18 13:30:00,30.12,30.15,30.07,30.15,99400.0,16.6659,16.6825,16.6382,16.6825,99400.0
2005-03-18 14:00:00,30.15,30.18,30.11,30.17,117800.0,16.6825,16.6991,16.6603,16.6935,117800.0
2005-03-18 14:30:00,30.17,30.23,30.16,30.18,129800.0,16.6935,16.7267,16.688,16.6991,129800.0
2005-03-18 15:00:00,30.18,30.29,30.17,30.27,150400.0,16.6991,16.7599,16.6935,16.7489,150400.0
2005-03-18 15:30:00,30.27,30.45,30.25,30.44,305800.0,16.7489,16.8485,16.7378,16.8429,305800.0
2005-03-21 09:30:00,30.52,30.52,30.38,30.44,181200.0,16.8872,16.8872,16.8097,16.8429,181200.0
2005-03-21 10:00:00,30.43,30.43,30.3,30.3,131800.0,16.8374,16.8374,16.7655,16.7655,131800.0
2005-03-21 10:30:00,30.3,30.33,30.04,30.18,126800.0,16.7655,16.7821,16.6216,16.6991,126800.0
2005-03-21 11:00:00,30.2,30.2,30.06,30.11,74600.0,16.7101,16.7101,16.6327,16.6603,74600.0
2005-03-21 11:30:00,30.11,30.18,30.03,30.03,64400.0,16.6603,16.6991,16.6161,16.6161,64400.0
2005-03-21 12:00:00,30.04,30.28,30.04,30.25,55800.0,16.6216,16.7544,16.6216,16.7378,55800.0
2005-03-21 12:30:00,30.25,30.25,30.14,30.14,52800.0,16.7378,16.7378,16.6769,16.6769,52800.0
2005-03-21 13:00:00,30.14,30.16,30.11,30.13,31400.0,16.6769,16.688,16.6603,16.6714,31400.0
2005-03-21 13:30:00,30.11,30.21,30.1,30.16,35000.0,16.6603,16.7157,16.6548,16.688,35000.0
2005-03-21 14:00:00,30.16,30.17,30.06,30.07,44200.0,16.688,16.6935,16.6327,16.6382,44200.0
2005-03-21 14:30:00,30.07,30.13,30.07,30.11,47000.0,16.6382,16.6714,16.6382,16.6603,47000.0
2005-03-21 15:00:00,30.11,30.21,30.11,30.17,54600.0,16.6603,16.7157,16.6603,16.6935,54600.0
2005-03-21 15:30:00,30.16,30.16,30.1,30.16,71200.0,16.688,16.688,16.6548,16.688,71200.0
2005-03-22 09:30:00,30.18,30.25,30.06,30.2,139600.0,16.6991,16.7378,16.6327,16.7101,139600.0
2005-03-22 10:00:00,30.18,30.35,30.18,30.3,89200.0,16.6991,16.7931,16.6991,16.7655,89200.0
2005-03-22 10:30:00,30.3,30.45,30.3,30.43,42000.0,16.7655,16.8485,16.7655,16.8374,42000.0
2005-03-22 11:00:00,30.43,30.43,30.29,30.34,49800.0,16.8374,16.8374,16.7599,16.7876,49800.0
2005-03-22 11:30:00,30.34,30.39,30.34,30.38,17800.0,16.7876,16.8153,16.7876,16.8097,17800.0
2005-03-22 12:00:00,30.38,30.41,30.38,30.4,51400.0,16.8097,16.8263,16.8097,16.8208,51400.0
2005-03-22 12:30:00,30.4,30.4,30.39,30.4,28000.0,16.8208,16.8208,16.8153,16.8208,28000.0
2005-03-22 13:00:00,30.41,30.51,30.41,30.5,59800.0,16.8263,16.8817,16.8263,16.8761,59800.0
2005-03-22 13:30:00,30.5,30.57,30.49,30.57,45600.0,16.8761,16.9149,16.8706,16.9149,45600.0
2005-03-22 14:00:00,30.57,30.58,30.4,30.45,62000.0,16.9149,16.9204,16.8208,16.8485,62000.0
2005-03-22 14:30:00,30.46,30.5,30.25,30.35,99200.0,16.854,16.8761,16.7378,16.7931,99200.0
2005-03-22 15:00:00,30.33,30.33,30.17,30.25,94400.0,16.7821,16.7821,16.6935,16.7378,94400.0
2005-03-22 15:30:00,30.24,30.24,30.08,30.15,106200.0,16.7323,16.7323,16.6437,16.6825,106200.0
2005-03-23 09:30:00,29.95,30.03,29.9,29.91,113200.0,16.5718,16.6161,16.5441,16.5497,113200.0
2005-03-23 10:00:00,29.91,30.01,29.89,29.97,121400.0,16.5497,16.605,16.5386,16.5829,121400.0
2005-03-23 10:30:00,30.0,30.0,29.82,29.9,126800.0,16.5995,16.5995,16.4999,16.5441,126800.0
2005-03-23 11:00:00,29.95,29.98,29.86,29.86,108000.0,16.5718,16.5884,16.522,16.522,108000.0
2005-03-23 11:30:00,29.86,29.86,29.75,29.8,81400.0,16.522,16.522,16.4611,16.4888,81400.0
2005-03-23 12:00:00,29.8,29.92,29.8,29.83,104800.0,16.4888,16.5552,16.4888,16.5054,104800.0
2005-03-23 12:30:00,29.83,29.84,29.79,29.84,67000.0,16.5054,16.5109,16.4833,16.5109,67000.0
2005-03-23 13:00:00,29.83,29.92,29.83,29.89,71600.0,16.5054,16.5552,16.5054,16.5386,71600.0
2005-03-23 13:30:00,29.89,29.97,29.89,29.96,70200.0,16.5386,16.5829,16.5386,16.5773,70200.0
2005-03-23 14:00:00,29.97,30.03,29.96,30.0,78400.0,16.5829,16.6161,16.5773,16.5995,78400.0
2005-03-23 14:30:00,29.99,30.0,29.8,29.86,82600.0,16.5939,16.5995,16.4888,16.522,82600.0
2005-03-23 15:00:00,29.88,29.88,29.74,29.77,176600.0,16.5331,16.5331,16.4556,16.4722,176600.0
2005-03-23 15:30:00,29.77,29.86,29.75,29.79,236600.0,16.4722,16.522,16.4611,16.4833,236600.0
2005-03-24 09:30:00,29.92,30.08,29.91,30.07,119000.0,16.5552,16.6437,16.5497,16.6382,119000.0
2005-03-24 10:00:00,30.08,30.09,29.97,29.98,79200.0,16.6437,16.6493,16.5829,16.5884,79200.0
2005-03-24 10:30:00,29.98,29.99,29.87,29.9,57600.0,16.5884,16.5939,16.5275,16.5441,57600.0
2005-03-24 11:00:00,29.9,29.9,29.8,29.83,35000.0,16.5441,16.5441,16.4888,16.5054,35000.0
2005-03-24 11:30:00,29.83,29.88,29.78,29.84,30400.0,16.5054,16.5331,16.4777,16.5109,30400.0
2005-03-24 12:00:00,29.84,29.92,29.84,29.92,12600.0,16.5109,16.5552,16.5109,16.5552,12600.0
2005-03-24 12:30:00,29.91,29.95,29.88,29.95,26200.0,16.5497,16.5718,16.5331,16.5718,26200.0
2005-03-24 13:00:00,29.95,29.95,29.86,29.88,10800.0,16.5718,16.5718,16.522,16.5331,10800.0
2005-03-24 13:30:00,29.88,29.93,29.83,29.85,23800.0,16.5331,16.5607,16.5054,16.5165,23800.0
2005-03-24 14:00:00,29.86,29.96,29.86,29.95,31200.0,16.522,16.5773,16.522,16.5718,31200.0
2005-03-24 14:30:00,29.95,29.95,29.88,29.95,51600.0,16.5718,16.5718,16.5331,16.5718,51600.0
2005-03-24 15:00:00,29.95,29.95,29.82,29.9,66800.0,16.5718,16.5718,16.4999,16.5441,66800.0
2005-03-24 15:30:00,29.9,29.92,29.82,29.86,75600.0,16.5441,16.5552,16.4999,16.522,75600.0
2005-03-28 09:30:00,29.91,30.05,29.88,29.98,91000.0,16.5497,16.6271,16.5331,16.5884,91000.0
2005-03-28 10:00:00,29.99,29.99,29.9,29.91,50400.0,16.5939,16.5939,16.5441,16.5497,50400.0
2005-03-28 10:30:00,29.91,29.97,29.9,29.9,71600.0,16.5497,16.5829,16.5441,16.5441,71600.0
2005-03-28 11:00:00,29.9,29.9,29.86,29.88,39600.0,16.5441,16.5441,16.522,16.5331,39600.0
2005-03-28 11:30:00,29.88,29.9,29.86,29.88,38200.0,16.5331,16.5441,16.522,16.5331,38200.0
2005-03-28 12:00:00,29.86,29.86,29.81,29.84,31800.0,16.522,16.522,16.4943,16.5109,31800.0
2005-03-28 12:30:00,29.84,29.84,29.7,29.72,58600.0,16.5109,16.5109,16.4335,16.4445,58600.0
2005-03-28 13:00:00,29.72,29.74,29.68,29.68,69000.0,16.4445,16.4556,16.4224,16.4224,69000.0
2005-03-28 13:30:00,29.69,29.74,29.69,29.71,64000.0,16.4279,16.4556,16.4279,16.439,64000.0
2005-03-28 14:00:00,29.71,29.72,29.64,29.72,50000.0,16.439,16.4445,16.4003,16.4445,50000.0
2005-03-28 14:30:00,29.7,29.75,29.68,29.74,75000.0,16.4335,16.4611,16.4224,16.4556,75000.0
2005-03-28 15:00:00,29.72,29.75,29.69,29.71,72800.0,16.4445,16.4611,16.4279,16.439,72800.0
2005-03-28 15:30:00,29.71,29.73,29.67,29.7,105000.0,16.439,16.4501,16.4169,16.4335,105000.0
2005-03-29 09:30:00,29.7,29.91,29.63,29.81,98400.0,16.4335,16.5497,16.3947,16.4943,98400.0
2005-03-29 10:00:00,29.82,29.86,29.73,29.8,76400.0,16.4999,16.522,16.4501,16.4888,76400.0
2005-03-29 10:30:00,29.79,29.88,29.77,29.79,44200.0,16.4833,16.5331,16.4722,16.4833,44200.0
2005-03-29 11:00:00,29.77,29.83,29.75,29.79,39000.0,16.4722,16.5054,16.4611,16.4833,39000.0
2005-03-29 11:30:00,29.79,29.8,29.73,29.8,102400.0,16.4833,16.4888,16.4501,16.4888,102400.0
2005-03-29 12:00:00,29.79,29.8,29.68,29.7,44400.0,16.4833,16.4888,16.4224,16.4335,44400.0
2005-03-29 12:30:00,29.69,29.7,29.61,29.64,48000.0,16.4279,16.4335,16.3837,16.4003,48000.0
2005-03-29 13:00:00,29.66,29.7,29.37,29.37,102000.0,16.4113,16.4335,16.2509,16.2509,102000.0
2005-03-29 13:30:00,29.37,29.38,29.3,29.3,60200.0,16.2509,16.2564,16.2121,16.2121,60200.0
2005-03-29 14:00:00,29.29,29.29,29.07,29.11,131000.0,16.2066,16.2066,16.0849,16.107,131000.0
2005-03-29 14:30:00,29.11,29.25,29.11,29.25,70800.0,16.107,16.1845,16.107,16.1845,70800.0
2005-03-29 15:00:00,29.24,29.24,29.11,29.12,111800.0,16.1789,16.1789,16.107,16.1125,111800.0
2005-03-29 15:30:00,29.13,29.16,29.1,29.15,327400.0,16.1181,16.1347,16.1015,16.1291,327400.0
2005-03-30 09:30:00,29.27,29.33,29.21,29.21,132000.0,16.1955,16.2287,16.1623,16.1623,132000.0
2005-03-30 10:00:00,29.23,29.32,29.2,29.21,88200.0,16.1734,16.2232,16.1568,16.1623,88200.0
2005-03-30 10:30:00,29.2,29.39,29.2,29.31,64200.0,16.1568,16.2619,16.1568,16.2177,64200.0
2005-03-30 11:00:00,29.31,29.32,29.13,29.25,213600.0,16.2177,16.2232,16.1181,16.1845,213600.0
2005-03-30 11:30:00,29.25,29.36,29.22,29.35,152400.0,16.1845,16.2453,16.1679,16.2398,152400.0
2005-03-30 12:00:00,29.36,29.38,29.25,29.28,116200.0,16.2453,16.2564,16.1845,16.2011,116200.0
2005-03-30 12:30:00,29.28,29.38,29.25,29.37,135000.0,16.2011,16.2564,16.1845,16.2509,135000.0
2005-03-30 13:00:00,29.36,29.4,29.36,29.38,116000.0,16.2453,16.2675,16.2453,16.2564,116000.0
2005-03-30 13:30:00,29.38,29.4,29.36,29.4,102400.0,16.2564,16.2675,16.2453,16.2675,102400.0
2005-03-30 14:00:00,29.4,29.43,29.36,29.39,107000.0,16.2675,16.2841,16.2453,16.2619,107000.0
2005-03-30 14:30:00,29.39,29.43,29.37,29.43,144000.0,16.2619,16.2841,16.2509,16.2841,144000.0
2005-03-30 15:00:00,29.43,29.5,29.43,29.5,81200.0,16.2841,16.3228,16.2841,16.3228,81200.0
2005-03-30 15:30:00,29.5,29.58,29.47,29.57,103000.0,16.3228,16.3671,16.3062,16.3615,103000.0
2005-03-31 09:30:00,29.56,29.82,29.54,29.73,79600.0,16.356,16.4999,16.3449,16.4501,79600.0
2005-03-31 10:00:00,29.71,29.71,29.57,29.57,66000.0,16.439,16.439,16.3615,16.3615,66000.0
2005-03-31 10:30:00,29.57,29.64,29.5,29.51,119400.0,16.3615,16.4003,16.3228,16.3283,119400.0
2005-03-31 11:00:00,29.51,29.55,29.47,29.48,128000.0,16.3283,16.3505,16.3062,16.3117,128000.0
2005-03-31 11:30:00,29.48,29.5,29.44,29.47,230000.0,16.3117,16.3228,16.2896,16.3062,230000.0
2005-03-31 12:00:00,29.46,29.55,29.43,29.54,84800.0,16.3007,16.3505,16.2841,16.3449,84800.0
2005-03-31 12:30:00,29.53,29.56,29.5,29.56,44200.0,16.3394,16.356,16.3228,16.356,44200.0
2005-03-31 13:00:00,29.55,29.58,29.53,29.58,34000.0,16.3505,16.3671,16.3394,16.3671,34000.0
2005-03-31 13:30:00,29.58,29.59,29.46,29.53,71400.0,16.3671,16.3726,16.3007,16.3394,71400.0
2005-03-31 14:00:00,29.53,29.58,29.49,29.5,79400.0,16.3394,16.3671,16.3173,16.3228,79400.0
2005-03-31 14:30:00,29.52,29.56,29.49,29.54,174000.0,16.3339,16.356,16.3173,16.3449,174000.0
2005-03-31 15:00:00,29.54,29.55,29.49,29.55,60200.0,16.3449,16.3505,16.3173,16.3505,60200.0
2005-03-31 15:30:00,29.54,29.57,29.48,29.5,225400.0,16.3449,16.3615,16.3117,16.3228,225400.0
2005-04-01 09:30:00,29.63,29.86,29.5,29.83,125600.0,16.3947,16.522,16.3228,16.5054,125600.0
2005-04-01 10:00:00,29.83,29.83,29.54,29.57,109000.0,16.5054,16.5054,16.3449,16.3615,109000.0
2005-04-01 10:30:00,29.58,29.75,29.52,29.55,144400.0,16.3671,16.4611,16.3339,16.3505,144400.0
2005-04-01 11:00:00,29.55,29.55,29.4,29.52,155400.0,16.3505,16.3505,16.2675,16.3339,155400.0
2005-04-01 11:30:00,29.54,29.59,29.5,29.55,131400.0,16.3449,16.3726,16.3228,16.3505,131400.0
2005-04-01 12:00:00,29.54,29.55,29.45,29.5,89400.0,16.3449,16.3505,16.2951,16.3228,89400.0
2005-04-01 12:30:00,29.5,29.5,29.41,29.41,68600.0,16.3228,16.3228,16.273,16.273,68600.0
2005-04-01 13:00:00,29.43,29.52,29.41,29.52,87600.0,16.2841,16.3339,16.273,16.3339,87600.0
2005-04-01 13:30:00,29.51,29.58,29.45,29.55,112800.0,16.3283,16.3671,16.2951,16.3505,112800.0
2005-04-01 14:00:00,29.57,29.58,29.51,29.55,63800.0,16.3615,16.3671,16.3283,16.3505,63800.0
2005-04-01 14:30:00,29.55,29.6,29.5,29.51,89800.0,16.3505,16.3781,16.3228,16.3283,89800.0
2005-04-01 15:00:00,29.51,29.62,29.51,29.59,118400.0,16.3283,16.3892,16.3283,16.3726,118400.0
2005-04-01 15:30:00,29.59,29.6,29.48,29.54,281600.0,16.3726,16.3781,16.3117,16.3449,281600.0
2005-04-04 09:30:00,29.35,29.48,29.22,29.43,191400.0,16.2398,16.3117,16.1679,16.2841,191400.0
2005-04-04 10:00:00,29.42,29.45,29.31,29.39,111600.0,16.2785,16.2951,16.2177,16.2619,111600.0
2005-04-04 10:30:00,29.4,29.52,29.39,29.42,133600.0,16.2675,16.3339,16.2619,16.2785,133600.0
2005-04-04 11:00:00,29.42,29.52,29.25,29.36,120200.0,16.2785,16.3339,16.1845,16.2453,120200.0
2005-04-04 11:30:00,29.36,29.45,29.35,29.4,63800.0,16.2453,16.2951,16.2398,16.2675,63800.0
2005-04-04 12:00:00,29.4,29.42,29.31,29.35,62600.0,16.2675,16.2785,16.2177,16.2398,62600.0
2005-04-04 12:30:00,29.35,29.39,29.3,29.31,41600.0,16.2398,16.2619,16.2121,16.2177,41600.0
2005-04-04 13:00:00,29.3,29.3,29.2,29.21,52000.0,16.2121,16.2121,16.1568,16.1623,52000.0
2005-04-04 13:30:00,29.21,29.33,29.21,29.32,70800.0,16.1623,16.2287,16.1623,16.2232,70800.0
2005-04-04 14:00:00,29.32,29.36,29.3,29.36,101400.0,16.2232,16.2453,16.2121,16.2453,101400.0
2005-04-04 14:30:00,29.35,29.38,29.34,29.36,135400.0,16.2398,16.2564,16.2343,16.2453,135400.0
2005-04-04 15:00:00,29.36,29.4,29.35,29.38,168000.0,16.2453,16.2675,16.2398,16.2564,168000.0
2005-04-04 15:30:00,29.37,29.4,29.36,29.39,229200.0,16.2509,16.2675,16.2453,16.2619,229200.0
2005-04-05 09:30:00,29.38,29.56,29.37,29.56,121200.0,16.2564,16.356,16.2509,16.356,121200.0
2005-04-05 10:00:00,29.56,29.56,29.3,29.3,43400.0,16.356,16.356,16.2121,16.2121,43400.0
2005-04-05 10:30:00,29.31,29.46,29.31,29.44,73400.0,16.2177,16.3007,16.2177,16.2896,73400.0
2005-04-05 11:00:00,29.44,29.45,29.36,29.42,39000.0,16.2896,16.2951,16.2453,16.2785,39000.0
2005-04-05 11:30:00,29.42,29.48,29.4,29.44,43600.0,16.2785,16.3117,16.2675,16.2896,43600.0
2005-04-05 12:00:00,29.44,29.53,29.43,29.47,57400.0,16.2896,16.3394,16.2841,16.3062,57400.0
2005-04-05 12:30:00,29.47,29.47,29.43,29.43,25200.0,16.3062,16.3062,16.2841,16.2841,25200.0
2005-04-05 13:00:00,29.42,29.52,29.42,29.46,31000.0,16.2785,16.3339,16.2785,16.3007,31000.0
2005-04-05 13:30:00,29.46,29.53,29.42,29.5,41400.0,16.3007,16.3394,16.2785,16.3228,41400.0
2005-04-05 14:00:00,29.49,29.53,29.32,29.43,64800.0,16.3173,16.3394,16.2232,16.2841,64800.0
2005-04-05 14:30:00,29.43,29.48,29.41,29.41,44000.0,16.2841,16.3117,16.273,16.273,44000.0
2005-04-05 15:00:00,29.4,29.5,29.39,29.48,76200.0,16.2675,16.3228,16.2619,16.3117,76200.0
2005-04-05 15:30:00,29.49,29.53,29.4,29.43,108800.0,16.3173,16.3394,16.2675,16.2841,108800.0
2005-04-06 09:30:00,29.5,29.55,29.42,29.55,93200.0,16.3228,16.3505,16.2785,16.3505,93200.0
2005-04-06 10:00:00,29.55,29.55,29.43,29.44,52600.0,16.3505,16.3505,16.2841,16.2896,52600.0
2005-04-06 10:30:00,29.44,29.55,29.39,29.53,58800.0,16.2896,16.3505,16.2619,16.3394,58800.0
2005-04-06 11:00:00,29.53,29.55,29.4,29.46,86800.0,16.3394,16.3505,16.2675,16.3007,86800.0
2005-04-06 11:30:00,29.46,29.55,29.45,29.5,62600.0,16.3007,16.3505,16.2951,16.3228,62600.0
2005-04-06 12:00:00,29.5,29.57,29.5,29.56,49000.0,16.3228,16.3615,16.3228,16.356,49000.0
2005-04-06 12:30:00,29.56,29.6,29.55,29.58,50400.0,16.356,16.3781,16.3505,16.3671,50400.0
2005-04-06 13:00:00,29.59,29.61,29.57,29.58,42800.0,16.3726,16.3837,16.3615,16.3671,42800.0
2005-04-06 13:30:00,29.57,29.59,29.45,29.49,44400.0,16.3615,16.3726,16.2951,16.3173,44400.0
2005-04-06 14:00:00,29.49,29.54,29.48,29.54,56600.0,16.3173,16.3449,16.3117,16.3449,56600.0
2005-04-06 14:30:00,29.54,29.57,29.52,29.53,72800.0,16.3449,16.3615,16.3339,16.3394,72800.0
2005-04-06 15:00:00,29.52,29.52,29.47,29.5,172400.0,16.3339,16.3339,16.3062,16.3228,172400.0
2005-04-06 15:30:00,29.5,29.55,29.5,29.54,176000.0,16.3228,16.3505,16.3228,16.3449,176000.0
2005-04-07 09:30:00,29.48,29.56,29.35,29.42,141000.0,16.3117,16.356,16.2398,16.2785,141000.0
2005-04-07 10:00:00,29.42,29.47,29.4,29.43,47600.0,16.2785,16.3062,16.2675,16.2841,47600.0
2005-04-07 10:30:00,29.43,29.43,29.39,29.39,117800.0,16.2841,16.2841,16.2619,16.2619,117800.0
2005-04-07 11:00:00,29.39,29.4,29.36,29.36,108000.0,16.2619,16.2675,16.2453,16.2453,108000.0
2005-04-07 11:30:00,29.36,29.36,29.28,29.28,131200.0,16.2453,16.2453,16.2011,16.2011,131200.0
2005-04-07 12:00:00,29.29,29.34,29.28,29.34,74200.0,16.2066,16.2343,16.2011,16.2343,74200.0
2005-04-07 12:30:00,29.34,29.45,29.34,29.4,87200.0,16.2343,16.2951,16.2343,16.2675,87200.0
2005-04-07 13:00:00,29.38,29.38,29.34,29.35,70400.0,16.2564,16.2564,16.2343,16.2398,70400.0
2005-04-07 13:30:00,29.35,29.35,29.28,29.3,80600.0,16.2398,16.2398,16.2011,16.2121,80600.0
2005-04-07 14:00:00,29.3,29.35,29.28,29.35,99600.0,16.2121,16.2398,16.2011,16.2398,99600.0
2005-04-07 14:30:00,29.34,29.39,29.29,29.35,94800.0,16.2343,16.2619,16.2066,16.2398,94800.0
2005-04-07 15:00:00,29.36,29.4,29.35,29.39,79400.0,16.2453,16.2675,16.2398,16.2619,79400.0
2005-04-07 15:30:00,29.39,29.4,29.33,29.35,171200.0,16.2619,16.2675,16.2287,16.2398,171200.0
2005-04-08 09:30:00,29.23,29.26,28.97,29.12,177600.0,16.1734,16.19,16.0295,16.1125,177600.0
2005-04-08 10:00:00,29.12,29.13,28.99,29.0,117600.0,16.1125,16.1181,16.0406,16.0461,117600.0
2005-04-08 10:30:00,29.0,29.08,28.99,29.06,62600.0,16.0461,16.0904,16.0406,16.0793,62600.0
2005-04-08 11:00:00,29.06,29.06,29.0,29.02,68200.0,16.0793,16.0793,16.0461,16.0572,68200.0
2005-04-08 11:30:00,29.02,29.02,28.75,28.84,116400.0,16.0572,16.0572,15.9078,15.9576,116400.0
2005-04-08 12:00:00,28.85,28.93,28.85,28.92,59200.0,15.9632,16.0074,15.9632,16.0019,59200.0
2005-04-08 12:30:00,28.92,28.92,28.81,28.83,64000.0,16.0019,16.0019,15.941,15.9521,64000.0
2005-04-08 13:00:00,28.81,28.88,28.77,28.84,111400.0,15.941,15.9798,15.9189,15.9576,111400.0
2005-04-08 13:30:00,28.84,28.94,28.82,28.94,63200.0,15.9576,16.0129,15.9466,16.0129,63200.0
2005-04-08 14:00:00,28.93,28.95,28.86,28.89,81600.0,16.0074,16.0185,15.9687,15.9853,81600.0
2005-04-08 14:30:00,28.89,28.95,28.89,28.93,52800.0,15.9853,16.0185,15.9853,16.0074,52800.0
2005-04-08 15:00:00,28.93,28.95,28.88,28.89,70200.0,16.0074,16.0185,15.9798,15.9853,70200.0
2005-04-08 15:30:00,28.88,28.93,28.86,28.86,131800.0,15.9798,16.0074,15.9687,15.9687,131800.0
2005-04-11 09:30:00,28.98,29.08,28.91,28.94,162400.0,16.0351,16.0904,15.9964,16.0129,162400.0
2005-04-11 10:00:00,28.92,28.96,28.75,28.84,124200.0,16.0019,16.024,15.9078,15.9576,124200.0
2005-04-11 10:30:00,28.84,28.86,28.72,28.79,197200.0,15.9576,15.9687,15.8912,15.93,197200.0
2005-04-11 11:00:00,28.78,28.8,28.72,28.8,140000.0,15.9244,15.9355,15.8912,15.9355,140000.0
2005-04-11 11:30:00,28.75,28.85,28.73,28.85,87800.0,15.9078,15.9632,15.8968,15.9632,87800.0
2005-04-11 12:00:00,28.85,28.89,28.84,28.88,113800.0,15.9632,15.9853,15.9576,15.9798,113800.0
2005-04-11 12:30:00,28.88,28.93,28.83,28.85,106200.0,15.9798,16.0074,15.9521,15.9632,106200.0
2005-04-11 13:00:00,28.85,28.91,28.84,28.89,108600.0,15.9632,15.9964,15.9576,15.9853,108600.0
2005-04-11 13:30:00,28.89,28.97,28.86,28.86,79600.0,15.9853,16.0295,15.9687,15.9687,79600.0
2005-04-11 14:00:00,28.86,28.95,28.86,28.86,85000.0,15.9687,16.0185,15.9687,15.9687,85000.0
2005-04-11 14:30:00,28.86,28.93,28.86,28.93,86600.0,15.9687,16.0074,15.9687,16.0074,86600.0
2005-04-11 15:00:00,28.93,28.93,28.86,28.9,122800.0,16.0074,16.0074,15.9687,15.9908,122800.0
2005-04-11 15:30:00,28.9,28.95,28.86,28.92,132800.0,15.9908,16.0185,15.9687,16.0019,132800.0
2005-04-12 09:30:00,28.8,28.81,28.52,28.54,74800.0,15.9355,15.941,15.7806,15.7916,74800.0
2005-04-12 10:00:00,28.54,28.61,28.38,28.48,93600.0,15.7916,15.8304,15.7031,15.7584,93600.0
2005-04-12 10:30:00,28.48,28.49,28.22,28.32,122600.0,15.7584,15.764,15.6146,15.6699,122600.0
2005-04-12 11:00:00,28.33,28.43,28.33,28.43,141400.0,15.6754,15.7308,15.6754,15.7308,141400.0
2005-04-12 11:30:00,28.43,28.45,28.36,28.36,40200.0,15.7308,15.7418,15.692,15.692,40200.0
2005-04-12 12:00:00,28.37,28.43,28.3,28.3,150800.0,15.6976,15.7308,15.6588,15.6588,150800.0
2005-04-12 12:30:00,28.3,28.33,28.25,28.25,122200.0,15.6588,15.6754,15.6312,15.6312,122200.0
2005-04-12 13:00:00,28.25,28.31,28.23,28.27,86200.0,15.6312,15.6644,15.6201,15.6422,86200.0
2005-04-12 13:30:00,28.27,28.28,28.17,28.17,98200.0,15.6422,15.6478,15.5869,15.5869,98200.0
2005-04-12 14:00:00,28.18,28.37,28.07,28.34,237800.0,15.5924,15.6976,15.5316,15.681,237800.0
2005-04-12 14:30:00,28.34,28.49,28.32,28.49,338600.0,15.681,15.764,15.6699,15.764,338600.0
2005-04-12 15:00:00,28.49,28.59,28.48,28.56,168400.0,15.764,15.8193,15.7584,15.8027,168400.0
2005-04-12 15:30:00,28.56,28.61,28.55,28.58,250200.0,15.8027,15.8304,15.7972,15.8138,250200.0
2005-04-13 09:30:00,28.63,28.64,28.36,28.55,146200.0,15.8414,15.847,15.692,15.7972,146200.0
2005-04-13 10:00:00,28.55,28.7,28.54,28.57,97200.0,15.7972,15.8802,15.7916,15.8082,97200.0
2005-04-13 10:30:00,28.59,28.68,28.47,28.5,116800.0,15.8193,15.8691,15.7529,15.7695,116800.0
2005-04-13 11:00:00,28.53,28.53,28.33,28.34,89000.0,15.7861,15.7861,15.6754,15.681,89000.0
2005-04-13 11:30:00,28.34,28.35,28.3,28.3,117000.0,15.681,15.6865,15.6588,15.6588,117000.0
2005-04-13 12:00:00,28.3,28.3,28.21,28.22,114000.0,15.6588,15.6588,15.609,15.6146,114000.0
2005-04-13 12:30:00,28.22,28.27,28.2,28.26,81800.0,15.6146,15.6422,15.6035,15.6367,81800.0
2005-04-13 13:00:00,28.26,28.27,28.11,28.13,81200.0,15.6367,15.6422,15.5537,15.5648,81200.0
2005-04-13 13:30:00,28.13,28.14,27.79,27.79,161200.0,15.5648,15.5703,15.3766,15.3766,161200.0
2005-04-13 14:00:00,27.79,27.86,27.79,27.81,204200.0,15.3766,15.4154,15.3766,15.3877,204200.0
2005-04-13 14:30:00,27.81,27.89,27.8,27.82,129200.0,15.3877,15.432,15.3822,15.3932,129200.0
2005-04-13 15:00:00,27.82,27.83,27.77,27.81,192600.0,15.3932,15.3988,15.3656,15.3877,192600.0
2005-04-13 15:30:00,27.81,27.88,27.78,27.88,222000.0,15.3877,15.4264,15.3711,15.4264,222000.0
2005-04-14 09:30:00,27.95,27.95,27.25,27.46,267800.0,15.4652,15.4652,15.0778,15.194,267800.0
2005-04-14 10:00:00,27.46,27.46,27.18,27.19,207200.0,15.194,15.194,15.0391,15.0446,207200.0
2005-04-14 10:30:00,27.18,27.31,27.09,27.25,175600.0,15.0391,15.111,14.9893,15.0778,175600.0
2005-04-14 11:00:00,27.25,27.36,27.18,27.25,213200.0,15.0778,15.1387,15.0391,15.0778,213200.0
2005-04-14 11:30:00,27.25,27.35,27.21,27.28,111000.0,15.0778,15.1332,15.0557,15.0944,111000.0
2005-04-14 12:00:00,27.26,27.28,27.12,27.13,83400.0,15.0834,15.0944,15.0059,15.0114,83400.0
2005-04-14 12:30:00,27.14,27.22,27.03,27.07,103000.0,15.017,15.0612,14.9561,14.9782,103000.0
2005-04-14 13:00:00,27.08,27.1,26.88,26.88,72800.0,14.9838,14.9948,14.8731,14.8731,72800.0
2005-04-14 13:30:00,26.86,26.95,26.81,26.91,105200.0,14.8621,14.9119,14.8344,14.8897,105200.0
2005-04-14 14:00:00,26.91,27.15,26.91,27.11,122200.0,14.8897,15.0225,14.8897,15.0004,122200.0
2005-04-14 14:30:00,27.11,27.17,27.06,27.15,80000.0,15.0004,15.0336,14.9727,15.0225,80000.0
2005-04-14 15:00:00,27.14,27.15,27.07,27.12,110800.0,15.017,15.0225,14.9782,15.0059,110800.0
2005-04-14 15:30:00,27.11,27.14,26.99,27.03,146200.0,15.0004,15.017,14.934,14.9561,146200.0
2005-04-15 09:30:00,26.1,26.35,25.55,26.02,949600.0,14.4415,14.5799,14.1372,14.3973,949600.0
2005-04-15 10:00:00,26.02,26.17,25.93,26.15,429400.0,14.3973,14.4803,14.3475,14.4692,429400.0
2005-04-15 10:30:00,26.14,26.5,26.09,26.4,328800.0,14.4637,14.6629,14.436,14.6075,328800.0
2005-04-15 11:00:00,26.41,26.52,26.39,26.47,392400.0,14.6131,14.6739,14.602,14.6463,392400.0
2005-04-15 11:30:00,26.46,26.46,26.18,26.25,138200.0,14.6407,14.6407,14.4858,14.5245,138200.0
2005-04-15 12:00:00,26.25,26.33,26.2,26.23,181800.0,14.5245,14.5688,14.4969,14.5135,181800.0
2005-04-15 12:30:00,26.24,26.27,25.6,25.68,127600.0,14.519,14.5356,14.1649,14.2091,127600.0
2005-04-15 13:00:00,25.68,26.06,25.68,25.98,193600.0,14.2091,14.4194,14.2091,14.3751,193600.0
2005-04-15 13:30:00,25.94,25.96,25.71,25.75,236800.0,14.353,14.3641,14.2257,14.2479,236800.0
2005-04-15 14:00:00,25.75,25.99,25.75,25.9,260400.0,14.2479,14.3807,14.2479,14.3309,260400.0
2005-04-15 14:30:00,25.91,25.91,25.78,25.88,218400.0,14.3364,14.3364,14.2645,14.3198,218400.0
2005-04-15 15:00:00,25.87,25.88,25.74,25.81,177600.0,14.3143,14.3198,14.2423,14.2811,177600.0
2005-04-15 15:30:00,25.81,25.86,25.68,25.83,280400.0,14.2811,14.3087,14.2091,14.2921,280400.0
2005-04-18 09:30:00,25.9,25.97,25.65,25.95,173200.0,14.3309,14.3696,14.1925,14.3585,173200.0
2005-04-18 10:00:00,25.95,26.11,25.89,26.0,225600.0,14.3585,14.4471,14.3253,14.3862,225600.0
2005-04-18 10:30:00,26.0,26.04,25.92,25.94,243000.0,14.3862,14.4083,14.3419,14.353,243000.0
2005-04-18 11:00:00,25.93,26.02,25.79,25.8,155000.0,14.3475,14.3973,14.27,14.2755,155000.0
2005-04-18 11:30:00,25.8,25.84,25.68,25.7,105200.0,14.2755,14.2977,14.2091,14.2202,105200.0
2005-04-18 12:00:00,25.69,25.83,25.68,25.8,69200.0,14.2147,14.2921,14.2091,14.2755,69200.0
2005-04-18 12:30:00,25.81,26.0,25.81,25.96,72400.0,14.2811,14.3862,14.2811,14.3641,72400.0
2005-04-18 13:00:00,25.96,26.02,25.88,25.95,112000.0,14.3641,14.3973,14.3198,14.3585,112000.0
2005-04-18 13:30:00,25.95,26.03,25.93,25.97,72400.0,14.3585,14.4028,14.3475,14.3696,72400.0
2005-04-18 14:00:00,25.97,26.03,25.9,25.9,166200.0,14.3696,14.4028,14.3309,14.3309,166200.0
2005-04-18 14:30:00,25.92,25.94,25.86,25.91,152600.0,14.3419,14.353,14.3087,14.3364,152600.0
2005-04-18 15:00:00,25.9,26.07,25.89,26.03,210600.0,14.3309,14.4249,14.3253,14.4028,210600.0
2005-04-18 15:30:00,26.03,26.05,25.95,25.99,236000.0,14.4028,14.4139,14.3585,14.3807,236000.0
2005-04-19 09:30:00,26.18,26.29,26.14,26.22,149400.0,14.4858,14.5467,14.4637,14.5079,149400.0
2005-04-19 10:00:00,26.23,26.36,26.18,26.3,178600.0,14.5135,14.5854,14.4858,14.5522,178600.0
2005-04-19 10:30:00,26.29,26.34,26.24,26.3,91400.0,14.5467,14.5743,14.519,14.5522,91400.0
2005-04-19 11:00:00,26.3,26.35,26.27,26.3,84400.0,14.5522,14.5799,14.5356,14.5522,84400.0
2005-04-19 11:30:00,26.3,26.47,26.29,26.47,82200.0,14.5522,14.6463,14.5467,14.6463,82200.0
2005-04-19 12:00:00,26.47,26.48,26.4,26.41,159600.0,14.6463,14.6518,14.6075,14.6131,159600.0
2005-04-19 12:30:00,26.42,26.46,26.39,26.41,121200.0,14.6186,14.6407,14.602,14.6131,121200.0
2005-04-19 13:00:00,26.41,26.42,26.31,26.39,61200.0,14.6131,14.6186,14.5577,14.602,61200.0
2005-04-19 13:30:00,26.39,26.43,26.37,26.39,98600.0,14.602,14.6241,14.5909,14.602,98600.0
2005-04-19 14:00:00,26.39,26.41,26.36,26.39,102200.0,14.602,14.6131,14.5854,14.602,102200.0
2005-04-19 14:30:00,26.39,26.41,26.35,26.38,93200.0,14.602,14.6131,14.5799,14.5965,93200.0
2005-04-19 15:00:00,26.38,26.39,26.33,26.38,114600.0,14.5965,14.602,14.5688,14.5965,114600.0
2005-04-19 15:30:00,26.38,26.39,26.33,26.33,102000.0,14.5965,14.602,14.5688,14.5688,102000.0
2005-04-20 09:30:00,26.31,26.31,25.94,26.02,174000.0,14.5577,14.5577,14.353,14.3973,174000.0
2005-04-20 10:00:00,26.02,26.25,26.02,26.23,139400.0,14.3973,14.5245,14.3973,14.5135,139400.0
2005-04-20 10:30:00,26.23,26.23,26.0,26.1,91200.0,14.5135,14.5135,14.3862,14.4415,91200.0
2005-04-20 11:00:00,26.1,26.2,26.0,26.03,68800.0,14.4415,14.4969,14.3862,14.4028,68800.0
2005-04-20 11:30:00,26.02,26.08,26.0,26.05,58800.0,14.3973,14.4305,14.3862,14.4139,58800.0
2005-04-20 12:00:00,26.05,26.05,25.93,25.95,138600.0,14.4139,14.4139,14.3475,14.3585,138600.0
2005-04-20 12:30:00,25.95,25.95,25.71,25.71,167200.0,14.3585,14.3585,14.2257,14.2257,167200.0
2005-04-20 13:00:00,25.72,25.85,25.66,25.73,151000.0,14.2313,14.3032,14.1981,14.2368,151000.0
2005-04-20 13:30:00,25.73,25.74,25.65,25.74,61800.0,14.2368,14.2423,14.1925,14.2423,61800.0
2005-04-20 14:00:00,25.74,25.76,25.54,25.58,128400.0,14.2423,14.2534,14.1317,14.1538,128400.0
2005-04-20 14:30:00,25.56,25.63,25.52,25.61,104200.0,14.1427,14.1815,14.1206,14.1704,104200.0
2005-04-20 15:00:00,25.61,25.62,25.36,25.53,136400.0,14.1704,14.1759,14.0321,14.1261,136400.0
2005-04-20 15:30:00,25.52,25.53,25.42,25.47,138800.0,14.1206,14.1261,14.0653,14.0929,138800.0
2005-04-21 09:30:00,25.75,25.92,25.71,25.83,190600.0,14.2479,14.3419,14.2257,14.2921,190600.0
2005-04-21 10:00:00,25.81,25.82,25.71,25.72,106600.0,14.2811,14.2866,14.2257,14.2313,106600.0
2005-04-21 10:30:00,25.72,25.84,25.7,25.73,87200.0,14.2313,14.2977,14.2202,14.2368,87200.0
2005-04-21 11:00:00,25.72,25.73,25.63,25.66,65800.0,14.2313,14.2368,14.1815,14.1981,65800.0
2005-04-21 11:30:00,25.66,25.75,25.64,25.74,74800.0,14.1981,14.2479,14.187,14.2423,74800.0
2005-04-21 12:00:00,25.74,25.95,25.74,25.88,344200.0,14.2423,14.3585,14.2423,14.3198,344200.0
2005-04-21 12:30:00,25.88,25.88,25.74,25.75,169800.0,14.3198,14.3198,14.2423,14.2479,169800.0
2005-04-21 13:00:00,25.75,25.8,25.71,25.72,86200.0,14.2479,14.2755,14.2257,14.2313,86200.0
2005-04-21 13:30:00,25.72,25.83,25.71,25.79,137200.0,14.2313,14.2921,14.2257,14.27,137200.0
2005-04-21 14:00:00,25.8,25.84,25.78,25.8,232400.0,14.2755,14.2977,14.2645,14.2755,232400.0
2005-04-21 14:30:00,25.8,25.82,25.75,25.8,212600.0,14.2755,14.2866,14.2479,14.2755,212600.0
2005-04-21 15:00:00,25.79,25.85,25.75,25.81,246600.0,14.27,14.3032,14.2479,14.2811,246600.0
2005-04-21 15:30:00,25.81,25.89,25.8,25.84,280400.0,14.2811,14.3253,14.2755,14.2977,280400.0
2005-04-22 09:30:00,25.82,25.84,25.55,25.65,102400.0,14.2866,14.2977,14.1372,14.1925,102400.0
2005-04-22 10:00:00,25.67,25.77,25.59,25.7,127400.0,14.2036,14.2589,14.1593,14.2202,127400.0
2005-04-22 10:30:00,25.7,25.77,25.67,25.7,79600.0,14.2202,14.2589,14.2036,14.2202,79600.0
2005-04-22 11:00:00,25.7,25.86,25.68,25.84,103800.0,14.2202,14.3087,14.2091,14.2977,103800.0
2005-04-22 11:30:00,25.84,25.85,25.75,25.77,94800.0,14.2977,14.3032,14.2479,14.2589,94800.0
2005-04-22 12:00:00,25.77,25.8,25.74,25.77,80800.0,14.2589,14.2755,14.2423,14.2589,80800.0
2005-04-22 12:30:00,25.76,25.88,25.74,25.79,72400.0,14.2534,14.3198,14.2423,14.27,72400.0
2005-04-22 13:00:00,25.8,25.86,25.76,25.85,55800.0,14.2755,14.3087,14.2534,14.3032,55800.0
2005-04-22 13:30:00,25.86,25.88,25.84,25.88,77200.0,14.3087,14.3198,14.2977,14.3198,77200.0
2005-04-22 14:00:00,25.88,25.88,25.74,25.83,96400.0,14.3198,14.3198,14.2423,14.2921,96400.0
2005-04-22 14:30:00,25.83,25.83,25.61,25.7,68800.0,14.2921,14.2921,14.1704,14.2202,68800.0
2005-04-22 15:00:00,25.7,25.75,25.43,25.43,72400.0,14.2202,14.2479,14.0708,14.0708,72400.0
2005-04-22 15:30:00,25.41,25.63,25.39,25.63,154600.0,14.0597,14.1815,14.0487,14.1815,154600.0
2005-04-25 09:30:00,25.68,25.75,25.64,25.73,73200.0,14.2091,14.2479,14.187,14.2368,73200.0
2005-04-25 10:00:00,25.73,26.07,25.68,26.0,103800.0,14.2368,14.4249,14.2091,14.3862,103800.0
2005-04-25 10:30:00,26.0,26.01,25.88,25.97,62800.0,14.3862,14.3917,14.3198,14.3696,62800.0
2005-04-25 11:00:00,25.98,26.0,25.87,25.97,55200.0,14.3751,14.3862,14.3143,14.3696,55200.0
2005-04-25 11:30:00,25.97,26.08,25.95,26.06,65000.0,14.3696,14.4305,14.3585,14.4194,65000.0
2005-04-25 12:00:00,26.06,26.08,25.94,26.03,39800.0,14.4194,14.4305,14.353,14.4028,39800.0
2005-04-25 12:30:00,26.02,26.03,25.99,26.01,36800.0,14.3973,14.4028,14.3807,14.3917,36800.0
2005-04-25 13:00:00,26.0,26.02,25.95,26.02,86200.0,14.3862,14.3973,14.3585,14.3973,86200.0
2005-04-25 13:30:00,26.01,26.09,25.95,25.97,34200.0,14.3917,14.436,14.3585,14.3696,34200.0
2005-04-25 14:00:00,25.97,26.05,25.97,26.04,73800.0,14.3696,14.4139,14.3696,14.4083,73800.0
2005-04-25 14:30:00,26.03,26.06,25.93,25.94,65600.0,14.4028,14.4194,14.3475,14.353,65600.0
2005-04-25 15:00:00,25.94,25.94,25.79,25.83,247000.0,14.353,14.353,14.27,14.2921,247000.0
2005-04-25 15:30:00,25.83,25.93,25.8,25.82,301600.0,14.2921,14.3475,14.2755,14.2866,301600.0
2005-04-26 09:30:00,25.75,25.75,25.15,25.18,384200.0,14.2479,14.2479,13.9159,13.9325,384200.0
2005-04-26 10:00:00,25.19,25.36,25.18,25.27,270600.0,13.938,14.0321,13.9325,13.9823,270600.0
2005-04-26 10:30:00,25.27,25.38,25.27,25.36,324600.0,13.9823,14.0431,13.9823,14.0321,324600.0
2005-04-26 11:00:00,25.36,25.36,25.28,25.28,173800.0,14.0321,14.0321,13.9878,13.9878,173800.0
2005-04-26 11:30:00,25.28,25.3,25.23,25.23,159200.0,13.9878,13.9989,13.9601,13.9601,159200.0
2005-04-26 12:00:00,25.23,25.23,25.1,25.15,410200.0,13.9601,13.9601,13.8882,13.9159,410200.0
2005-04-26 12:30:00,25.14,25.18,25.1,25.11,40600.0,13.9104,13.9325,13.8882,13.8938,40600.0
2005-04-26 13:00:00,25.09,25.1,24.85,24.86,240400.0,13.8827,13.8882,13.7499,13.7554,240400.0
2005-04-26 13:30:00,24.87,25.1,24.86,25.05,169400.0,13.761,13.8882,13.7554,13.8606,169400.0
2005-04-26 14:00:00,25.03,25.04,24.91,24.92,205200.0,13.8495,13.855,13.7831,13.7886,205200.0
2005-04-26 14:30:00,24.93,24.94,24.84,24.85,111000.0,13.7942,13.7997,13.7444,13.7499,111000.0
2005-04-26 15:00:00,24.85,24.86,24.75,24.81,386800.0,13.7499,13.7554,13.6946,13.7278,386800.0
2005-04-26 15:30:00,24.81,24.82,24.66,24.68,526800.0,13.7278,13.7333,13.6448,13.6558,526800.0
2005-04-27 09:30:00,24.73,24.73,24.06,24.09,263400.0,13.6835,13.6835,13.3128,13.3294,263400.0
2005-04-27 10:00:00,24.1,24.25,23.97,24.08,223400.0,13.3349,13.4179,13.263,13.3238,223400.0
2005-04-27 10:30:00,24.1,24.28,24.03,24.16,157600.0,13.3349,13.4345,13.2962,13.3681,157600.0
2005-04-27 11:00:00,24.16,24.25,24.05,24.24,104600.0,13.3681,13.4179,13.3072,13.4124,104600.0
2005-04-27 11:30:00,24.24,24.29,24.15,24.16,373600.0,13.4124,13.44,13.3626,13.3681,373600.0
2005-04-27 12:00:00,24.16,24.17,24.08,24.11,283800.0,13.3681,13.3736,13.3238,13.3404,283800.0
2005-04-27 12:30:00,24.11,24.18,24.11,24.14,91600.0,13.3404,13.3792,13.3404,13.357,91600.0
2005-04-27 13:00:00,24.14,24.36,24.13,24.22,136800.0,13.357,13.4788,13.3515,13.4013,136800.0
2005-04-27 13:30:00,24.21,24.24,24.14,24.23,159400.0,13.3958,13.4124,13.357,13.4068,159400.0
2005-04-27 14:00:00,24.22,24.29,24.22,24.25,249200.0,13.4013,13.44,13.4013,13.4179,249200.0
2005-04-27 14:30:00,24.27,24.28,24.18,24.2,217800.0,13.429,13.4345,13.3792,13.3902,217800.0
2005-04-27 15:00:00,24.21,24.22,24.08,24.08,252400.0,13.3958,13.4013,13.3238,13.3238,252400.0
2005-04-27 15:30:00,24.12,24.17,24.01,24.05,339600.0,13.346,13.3736,13.2851,13.3072,339600.0
2005-04-28 09:30:00,24.18,24.35,23.77,23.93,266400.0,13.3792,13.4732,13.1523,13.2408,266400.0
2005-04-28 10:00:00,23.93,24.1,23.92,24.09,314800.0,13.2408,13.3349,13.2353,13.3294,314800.0
2005-04-28 10:30:00,24.09,24.14,23.96,24.03,144400.0,13.3294,13.357,13.2574,13.2962,144400.0
2005-04-28 11:00:00,24.03,24.08,23.95,23.99,234400.0,13.2962,13.3238,13.2519,13.274,234400.0
2005-04-28 11:30:00,23.98,24.05,23.98,24.0,156400.0,13.2685,13.3072,13.2685,13.2796,156400.0
2005-04-28 12:00:00,23.98,24.06,23.98,24.04,99200.0,13.2685,13.3128,13.2685,13.3017,99200.0
2005-04-28 12:30:00,24.04,24.06,24.01,24.04,122400.0,13.3017,13.3128,13.2851,13.3017,122400.0
2005-04-28 13:00:00,24.04,24.06,23.88,23.97,178000.0,13.3017,13.3128,13.2132,13.263,178000.0
2005-04-28 13:30:00,23.98,23.98,23.93,23.97,117200.0,13.2685,13.2685,13.2408,13.263,117200.0
2005-04-28 14:00:00,23.97,23.97,23.71,23.72,200400.0,13.263,13.263,13.1191,13.1246,200400.0
2005-04-28 14:30:00,23.72,23.84,23.7,23.83,200400.0,13.1246,13.191,13.1136,13.1855,200400.0
2005-04-28 15:00:00,23.84,23.85,23.77,23.77,164600.0,13.191,13.1966,13.1523,13.1523,164600.0
2005-04-28 15:30:00,23.77,23.91,23.77,23.81,257800.0,13.1523,13.2298,13.1523,13.1744,257800.0
2005-04-29 09:30:00,26.75,27.48,26.75,27.35,1950200.0,14.8012,15.2051,14.8012,15.1332,1950200.0
2005-04-29 10:00:00,27.35,27.39,26.33,26.41,1594200.0,15.1332,15.1553,14.5688,14.6131,1594200.0
2005-04-29 10:30:00,26.43,26.92,26.4,26.91,1065200.0,14.6241,14.8953,14.6075,14.8897,1065200.0
2005-04-29 11:00:00,26.91,27.07,26.83,26.9,568600.0,14.8897,14.9782,14.8455,14.8842,568600.0
2005-04-29 11:30:00,26.9,26.93,26.76,26.8,491000.0,14.8842,14.9008,14.8067,14.8289,491000.0
2005-04-29 12:00:00,26.79,26.89,26.75,26.86,321000.0,14.8233,14.8787,14.8012,14.8621,321000.0
2005-04-29 12:30:00,26.86,26.95,26.75,26.76,384200.0,14.8621,14.9119,14.8012,14.8067,384200.0
2005-04-29 13:00:00,26.76,26.98,26.75,26.86,384800.0,14.8067,14.9285,14.8012,14.8621,384800.0
2005-04-29 13:30:00,26.86,26.93,26.75,26.88,313000.0,14.8621,14.9008,14.8012,14.8731,313000.0
2005-04-29 14:00:00,26.88,27.1,26.87,26.95,394600.0,14.8731,14.9948,14.8676,14.9119,394600.0
2005-04-29 14:30:00,26.95,27.18,26.92,26.93,483200.0,14.9119,15.0391,14.8953,14.9008,483200.0
2005-04-29 15:00:00,26.93,27.21,26.93,27.05,587400.0,14.9008,15.0557,14.9008,14.9672,587400.0
2005-04-29 15:30:00,27.06,27.1,26.83,26.97,791200.0,14.9727,14.9948,14.8455,14.9229,791200.0
2005-05-02 09:30:00,27.6,28.42,27.6,28.28,925400.0,15.2715,15.7252,15.2715,15.6478,925400.0
2005-05-02 10:00:00,28.3,28.6,28.17,28.35,628000.0,15.6588,15.8248,15.5869,15.6865,628000.0
2005-05-02 10:30:00,28.27,28.75,28.27,28.58,371600.0,15.6422,15.9078,15.6422,15.8138,371600.0
2005-05-02 11:00:00,28.61,28.71,28.2,28.26,490200.0,15.8304,15.8857,15.6035,15.6367,490200.0
2005-05-02 11:30:00,28.26,28.34,28.22,28.33,200400.0,15.6367,15.681,15.6146,15.6754,200400.0
2005-05-02 12:00:00,28.33,28.38,28.17,28.25,228600.0,15.6754,15.7031,15.5869,15.6312,228600.0
2005-05-02 12:30:00,28.25,28.42,28.19,28.42,129000.0,15.6312,15.7252,15.598,15.7252,129000.0
2005-05-02 13:00:00,28.41,28.43,28.36,28.36,162800.0,15.7197,15.7308,15.692,15.692,162800.0
2005-05-02 13:30:00,28.37,28.55,28.37,28.5,223600.0,15.6976,15.7972,15.6976,15.7695,223600.0
2005-05-02 14:00:00,28.47,28.5,28.4,28.44,221200.0,15.7529,15.7695,15.7142,15.7363,221200.0
2005-05-02 14:30:00,28.44,28.63,28.4,28.59,271400.0,15.7363,15.8414,15.7142,15.8193,271400.0
2005-05-02 15:00:00,28.59,28.8,28.34,28.75,441200.0,15.8193,15.9355,15.681,15.9078,441200.0
2005-05-02 15:30:00,28.75,28.83,28.61,28.65,581400.0,15.9078,15.9521,15.8304,15.8525,581400.0
2005-05-03 09:30:00,28.64,28.88,28.58,28.86,486600.0,15.847,15.9798,15.8138,15.9687,486600.0
2005-05-03 10:00:00,28.87,28.88,28.53,28.72,355200.0,15.9742,15.9798,15.7861,15.8912,355200.0
2005-05-03 10:30:00,28.72,28.93,28.7,28.9,261600.0,15.8912,16.0074,15.8802,15.9908,261600.0
2005-05-03 11:00:00,28.9,29.05,28.88,28.93,257200.0,15.9908,16.0738,15.9798,16.0074,257200.0
2005-05-03 11:30:00,28.9,28.96,28.83,28.92,85600.0,15.9908,16.024,15.9521,16.0019,85600.0
2005-05-03 12:00:00,28.92,28.94,28.82,28.82,138400.0,16.0019,16.0129,15.9466,15.9466,138400.0
2005-05-03 12:30:00,28.82,28.88,28.77,28.85,119400.0,15.9466,15.9798,15.9189,15.9632,119400.0
2005-05-03 13:00:00,28.84,28.95,28.83,28.94,77000.0,15.9576,16.0185,15.9521,16.0129,77000.0
2005-05-03 13:30:00,28.93,28.96,28.91,28.95,70800.0,16.0074,16.024,15.9964,16.0185,70800.0
2005-05-03 14:00:00,28.95,28.98,28.86,28.89,196800.0,16.0185,16.0351,15.9687,15.9853,196800.0
2005-05-03 14:30:00,28.88,29.11,28.83,29.04,346600.0,15.9798,16.107,15.9521,16.0683,346600.0
2005-05-03 15:00:00,29.02,29.04,28.9,28.97,353200.0,16.0572,16.0683,15.9908,16.0295,353200.0
2005-05-03 15:30:00,28.97,29.07,28.93,29.0,604000.0,16.0295,16.0849,16.0074,16.0461,604000.0
2005-05-04 09:30:00,29.03,29.18,28.9,29.0,456600.0,16.0627,16.1457,15.9908,16.0461,456600.0
2005-05-04 10:00:00,29.0,29.15,28.99,29.14,450600.0,16.0461,16.1291,16.0406,16.1236,450600.0
2005-05-04 10:30:00,29.16,29.17,29.05,29.11,281200.0,16.1347,16.1402,16.0738,16.107,281200.0
2005-05-04 11:00:00,29.11,29.3,29.11,29.29,208200.0,16.107,16.2121,16.107,16.2066,208200.0
2005-05-04 11:30:00,29.29,29.35,29.13,29.15,157200.0,16.2066,16.2398,16.1181,16.1291,157200.0
2005-05-04 12:00:00,29.15,29.23,29.11,29.23,115800.0,16.1291,16.1734,16.107,16.1734,115800.0
2005-05-04 12:30:00,29.21,29.28,29.21,29.25,53800.0,16.1623,16.2011,16.1623,16.1845,53800.0
2005-05-04 13:00:00,29.25,29.25,29.18,29.21,48000.0,16.1845,16.1845,16.1457,16.1623,48000.0
2005-05-04 13:30:00,29.22,29.29,29.1,29.25,107600.0,16.1679,16.2066,16.1015,16.1845,107600.0
2005-05-04 14:00:00,29.24,29.32,29.21,29.28,83800.0,16.1789,16.2232,16.1623,16.2011,83800.0
2005-05-04 14:30:00,29.28,29.38,29.23,29.34,122200.0,16.2011,16.2564,16.1734,16.2343,122200.0
2005-05-04 15:00:00,29.34,29.5,29.33,29.5,234000.0,16.2343,16.3228,16.2287,16.3228,234000.0
2005-05-04 15:30:00,29.5,29.61,29.48,29.57,356600.0,16.3228,16.3837,16.3117,16.3615,356600.0
2005-05-05 09:30:00,29.63,29.84,29.25,29.75,244800.0,16.3947,16.5109,16.1845,16.4611,244800.0
2005-05-05 10:00:00,29.75,29.86,29.65,29.68,299400.0,16.4611,16.522,16.4058,16.4224,299400.0
2005-05-05 10:30:00,29.68,29.68,29.53,29.57,416200.0,16.4224,16.4224,16.3394,16.3615,416200.0
2005-05-05 11:00:00,29.57,29.62,29.55,29.61,271000.0,16.3615,16.3892,16.3505,16.3837,271000.0
2005-05-05 11:30:00,29.61,29.68,29.55,29.62,144800.0,16.3837,16.4224,16.3505,16.3892,144800.0
2005-05-05 12:00:00,29.61,29.65,29.58,29.6,230600.0,16.3837,16.4058,16.3671,16.3781,230600.0
2005-05-05 12:30:00,29.61,29.61,29.4,29.4,315200.0,16.3837,16.3837,16.2675,16.2675,315200.0
2005-05-05 13:00:00,29.4,29.54,29.39,29.52,234000.0,16.2675,16.3449,16.2619,16.3339,234000.0
2005-05-05 13:30:00,29.52,29.6,29.48,29.55,126200.0,16.3339,16.3781,16.3117,16.3505,126200.0
2005-05-05 14:00:00,29.56,29.65,29.55,29.63,105200.0,16.356,16.4058,16.3505,16.3947,105200.0
2005-05-05 14:30:00,29.63,29.72,29.62,29.62,123600.0,16.3947,16.4445,16.3892,16.3892,123600.0
2005-05-05 15:00:00,29.62,29.72,29.6,29.61,205400.0,16.3892,16.4445,16.3781,16.3837,205400.0
2005-05-05 15:30:00,29.62,29.71,29.54,29.6,490800.0,16.3892,16.439,16.3449,16.3781,490800.0
2005-05-06 09:30:00,29.6,29.8,29.6,29.75,212600.0,16.3781,16.4888,16.3781,16.4611,212600.0
2005-05-06 10:00:00,29.75,29.8,29.6,29.72,136000.0,16.4611,16.4888,16.3781,16.4445,136000.0
2005-05-06 10:30:00,29.71,29.75,29.66,29.73,113800.0,16.439,16.4611,16.4113,16.4501,113800.0
2005-05-06 11:00:00,29.74,29.8,29.66,29.78,92600.0,16.4556,16.4888,16.4113,16.4777,92600.0
2005-05-06 11:30:00,29.78,29.85,29.7,29.73,144000.0,16.4777,16.5165,16.4335,16.4501,144000.0
2005-05-06 12:00:00,29.73,29.74,29.61,29.61,149000.0,16.4501,16.4556,16.3837,16.3837,149000.0
2005-05-06 12:30:00,29.61,29.63,29.43,29.56,198000.0,16.3837,16.3947,16.2841,16.356,198000.0
2005-05-06 13:00:00,29.58,29.65,29.55,29.63,69400.0,16.3671,16.4058,16.3505,16.3947,69400.0
2005-05-06 13:30:00,29.62,29.63,29.57,29.59,86600.0,16.3892,16.3947,16.3615,16.3726,86600.0
2005-05-06 14:00:00,29.59,29.62,29.56,29.59,79600.0,16.3726,16.3892,16.356,16.3726,79600.0
2005-05-06 14:30:00,29.59,29.6,29.52,29.53,96800.0,16.3726,16.3781,16.3339,16.3394,96800.0
2005-05-06 15:00:00,29.52,29.53,29.44,29.48,186400.0,16.3339,16.3394,16.2896,16.3117,186400.0
2005-05-06 15:30:00,29.49,29.5,29.42,29.43,194000.0,16.3173,16.3228,16.2785,16.2841,194000.0
2005-05-09 09:30:00,29.53,29.58,29.32,29.45,300200.0,16.3394,16.3671,16.2232,16.2951,300200.0
2005-05-09 10:00:00,29.45,29.5,29.36,29.47,271400.0,16.2951,16.3228,16.2453,16.3062,271400.0
2005-05-09 10:30:00,29.48,29.59,29.42,29.46,185000.0,16.3117,16.3726,16.2785,16.3007,185000.0
2005-05-09 11:00:00,29.46,29.61,29.46,29.61,349200.0,16.3007,16.3837,16.3007,16.3837,349200.0
2005-05-09 11:30:00,29.6,29.8,29.6,29.67,150800.0,16.3781,16.4888,16.3781,16.4169,150800.0
2005-05-09 12:00:00,29.66,29.73,29.59,29.66,110400.0,16.4113,16.4501,16.3726,16.4113,110400.0
2005-05-09 12:30:00,29.66,29.68,29.61,29.64,62800.0,16.4113,16.4224,16.3837,16.4003,62800.0
2005-05-09 13:00:00,29.65,29.66,29.52,29.61,85600.0,16.4058,16.4113,16.3339,16.3837,85600.0
2005-05-09 13:30:00,29.61,29.62,29.54,29.62,101000.0,16.3837,16.3892,16.3449,16.3892,101000.0
2005-05-09 14:00:00,29.63,29.63,29.48,29.5,149000.0,16.3947,16.3947,16.3117,16.3228,149000.0
2005-05-09 14:30:00,29.5,29.5,29.47,29.48,168200.0,16.3228,16.3228,16.3062,16.3117,168200.0
2005-05-09 15:00:00,29.49,29.5,29.39,29.45,338000.0,16.3173,16.3228,16.2619,16.2951,338000.0
2005-05-09 15:30:00,29.45,29.66,29.45,29.61,473400.0,16.2951,16.4113,16.2951,16.3837,473400.0
2005-05-10 09:30:00,29.25,29.43,29.23,29.36,280000.0,16.1845,16.2841,16.1734,16.2453,280000.0
2005-05-10 10:00:00,29.36,29.55,29.34,29.35,203000.0,16.2453,16.3505,16.2343,16.2398,203000.0
2005-05-10 10:30:00,29.36,29.45,29.35,29.36,109200.0,16.2453,16.2951,16.2398,16.2453,109200.0
2005-05-10 11:00:00,29.39,29.55,29.39,29.43,79200.0,16.2619,16.3505,16.2619,16.2841,79200.0
2005-05-10 11:30:00,29.42,29.43,29.29,29.33,167000.0,16.2785,16.2841,16.2066,16.2287,167000.0
2005-05-10 12:00:00,29.33,29.35,29.3,29.31,123000.0,16.2287,16.2398,16.2121,16.2177,123000.0
2005-05-10 12:30:00,29.33,29.38,29.28,29.36,166600.0,16.2287,16.2564,16.2011,16.2453,166600.0
2005-05-10 13:00:00,29.35,29.58,29.35,29.52,294400.0,16.2398,16.3671,16.2398,16.3339,294400.0
2005-05-10 13:30:00,29.5,29.59,29.5,29.56,112200.0,16.3228,16.3726,16.3228,16.356,112200.0
2005-05-10 14:00:00,29.56,29.58,29.45,29.5,108000.0,16.356,16.3671,16.2951,16.3228,108000.0
2005-05-10 14:30:00,29.49,29.5,29.35,29.36,252400.0,16.3173,16.3228,16.2398,16.2453,252400.0
2005-05-10 15:00:00,29.36,29.4,29.3,29.4,158800.0,16.2453,16.2675,16.2121,16.2675,158800.0
2005-05-10 15:30:00,29.39,29.43,29.32,29.38,258800.0,16.2619,16.2841,16.2232,16.2564,258800.0
2005-05-11 09:30:00,29.46,29.55,29.33,29.4,104800.0,16.3007,16.3505,16.2287,16.2675,104800.0
2005-05-11 10:00:00,29.4,29.43,29.36,29.39,139200.0,16.2675,16.2841,16.2453,16.2619,139200.0
2005-05-11 10:30:00,29.39,29.52,29.33,29.38,187400.0,16.2619,16.3339,16.2287,16.2564,187400.0
2005-05-11 11:00:00,29.38,29.4,29.35,29.4,114800.0,16.2564,16.2675,16.2398,16.2675,114800.0
2005-05-11 11:30:00,29.39,29.43,29.2,29.21,88400.0,16.2619,16.2841,16.1568,16.1623,88400.0
2005-05-11 12:00:00,29.21,29.26,29.16,29.23,190800.0,16.1623,16.19,16.1347,16.1734,190800.0
2005-05-11 12:30:00,29.23,29.24,29.18,29.23,100000.0,16.1734,16.1789,16.1457,16.1734,100000.0
2005-05-11 13:00:00,29.22,29.5,29.22,29.36,163600.0,16.1679,16.3228,16.1679,16.2453,163600.0
2005-05-11 13:30:00,29.37,29.42,29.34,29.39,59000.0,16.2509,16.2785,16.2343,16.2619,59000.0
2005-05-11 14:00:00,29.39,29.61,29.38,29.57,106400.0,16.2619,16.3837,16.2564,16.3615,106400.0
2005-05-11 14:30:00,29.55,29.64,29.53,29.56,83600.0,16.3505,16.4003,16.3394,16.356,83600.0
2005-05-11 15:00:00,29.57,29.57,29.41,29.54,233800.0,16.3615,16.3615,16.273,16.3449,233800.0
2005-05-11 15:30:00,29.54,29.67,29.52,29.6,186000.0,16.3449,16.4169,16.3339,16.3781,186000.0
2005-05-12 09:30:00,29.5,29.63,29.41,29.43,142200.0,16.3228,16.3947,16.273,16.2841,142200.0
2005-05-12 10:00:00,29.43,29.52,29.42,29.46,183200.0,16.2841,16.3339,16.2785,16.3007,183200.0
2005-05-12 10:30:00,29.46,29.53,29.28,29.34,133600.0,16.3007,16.3394,16.2011,16.2343,133600.0
2005-05-12 11:00:00,29.35,29.36,29.28,29.31,91200.0,16.2398,16.2453,16.2011,16.2177,91200.0
2005-05-12 11:30:00,29.31,29.31,29.24,29.24,64200.0,16.2177,16.2177,16.1789,16.1789,64200.0
2005-05-12 12:00:00,29.24,29.29,29.2,29.25,70800.0,16.1789,16.2066,16.1568,16.1845,70800.0
2005-05-12 12:30:00,29.25,29.25,28.95,28.99,189000.0,16.1845,16.1845,16.0185,16.0406,189000.0
2005-05-12 13:00:00,28.99,29.08,28.95,28.96,156200.0,16.0406,16.0904,16.0185,16.024,156200.0
2005-05-12 13:30:00,28.96,28.97,28.71,28.71,296800.0,16.024,16.0295,15.8857,15.8857,296800.0
2005-05-12 14:00:00,28.72,28.75,28.43,28.45,523400.0,15.8912,15.9078,15.7308,15.7418,523400.0
2005-05-12 14:30:00,28.46,28.46,28.18,28.27,885600.0,15.7474,15.7474,15.5924,15.6422,885600.0
2005-05-12 15:00:00,28.26,28.35,28.15,28.25,252800.0,15.6367,15.6865,15.5758,15.6312,252800.0
2005-05-12 15:30:00,28.25,28.4,28.23,28.39,312200.0,15.6312,15.7142,15.6201,15.7086,312200.0
2005-05-13 09:30:00,28.55,28.9,28.55,28.66,313000.0,15.7972,15.9908,15.7972,15.858,313000.0
2005-05-13 10:00:00,28.66,28.71,28.46,28.47,213200.0,15.858,15.8857,15.7474,15.7529,213200.0
2005-05-13 10:30:00,28.47,28.68,28.46,28.68,222200.0,15.7529,15.8691,15.7474,15.8691,222200.0
2005-05-13 11:00:00,28.68,28.93,28.68,28.86,224000.0,15.8691,16.0074,15.8691,15.9687,224000.0
2005-05-13 11:30:00,28.84,28.88,28.75,28.85,64200.0,15.9576,15.9798,15.9078,15.9632,64200.0
2005-05-13 12:00:00,28.85,28.88,28.79,28.82,57800.0,15.9632,15.9798,15.93,15.9466,57800.0
2005-05-13 12:30:00,28.82,28.93,28.79,28.93,151000.0,15.9466,16.0074,15.93,16.0074,151000.0
2005-05-13 13:00:00,28.93,28.93,28.68,28.68,159000.0,16.0074,16.0074,15.8691,15.8691,159000.0
2005-05-13 13:30:00,28.68,28.72,28.49,28.56,213800.0,15.8691,15.8912,15.764,15.8027,213800.0
2005-05-13 14:00:00,28.56,28.56,28.39,28.42,270600.0,15.8027,15.8027,15.7086,15.7252,270600.0
2005-05-13 14:30:00,28.42,28.42,28.15,28.18,471200.0,15.7252,15.7252,15.5758,15.5924,471200.0
2005-05-13 15:00:00,28.17,28.27,28.08,28.23,689600.0,15.5869,15.6422,15.5371,15.6201,689600.0
2005-05-13 15:30:00,28.23,28.29,28.16,28.23,311600.0,15.6201,15.6533,15.5814,15.6201,311600.0
2005-05-16 09:30:00,28.19,28.5,27.88,28.4,202000.0,15.598,15.7695,15.4264,15.7142,202000.0
2005-05-16 10:00:00,28.4,28.49,28.33,28.43,260400.0,15.7142,15.764,15.6754,15.7308,260400.0
2005-05-16 10:30:00,28.43,28.66,28.35,28.58,158800.0,15.7308,15.858,15.6865,15.8138,158800.0
2005-05-16 11:00:00,28.57,28.68,28.54,28.61,162200.0,15.8082,15.8691,15.7916,15.8304,162200.0
2005-05-16 11:30:00,28.63,28.65,28.58,28.61,129000.0,15.8414,15.8525,15.8138,15.8304,129000.0
2005-05-16 12:00:00,28.6,28.75,28.6,28.75,147000.0,15.8248,15.9078,15.8248,15.9078,147000.0
2005-05-16 12:30:00,28.75,28.81,28.74,28.76,175800.0,15.9078,15.941,15.9023,15.9134,175800.0
2005-05-16 13:00:00,28.75,28.75,28.67,28.7,100200.0,15.9078,15.9078,15.8636,15.8802,100200.0
2005-05-16 13:30:00,28.7,28.75,28.68,28.71,133600.0,15.8802,15.9078,15.8691,15.8857,133600.0
2005-05-16 14:00:00,28.72,28.76,28.68,28.72,333600.0,15.8912,15.9134,15.8691,15.8912,333600.0
2005-05-16 14:30:00,28.72,28.72,28.68,28.69,104200.0,15.8912,15.8912,15.8691,15.8746,104200.0
2005-05-16 15:00:00,28.69,28.79,28.68,28.77,188800.0,15.8746,15.93,15.8691,15.9189,188800.0
2005-05-16 15:30:00,28.77,28.78,28.72,28.72,185800.0,15.9189,15.9244,15.8912,15.8912,185800.0
2005-05-17 09:30:00,28.72,28.99,28.72,28.96,263000.0,15.8912,16.0406,15.8912,16.024,263000.0
2005-05-17 10:00:00,28.97,29.14,28.95,29.08,184000.0,16.0295,16.1236,16.0185,16.0904,184000.0
2005-05-17 10:30:00,29.08,29.08,28.88,28.88,232600.0,16.0904,16.0904,15.9798,15.9798,232600.0
2005-05-17 11:00:00,28.88,28.94,28.86,28.86,123800.0,15.9798,16.0129,15.9687,15.9687,123800.0
2005-05-17 11:30:00,28.86,28.91,28.81,28.88,120600.0,15.9687,15.9964,15.941,15.9798,120600.0
2005-05-17 12:00:00,28.85,28.88,28.82,28.88,60200.0,15.9632,15.9798,15.9466,15.9798,60200.0
2005-05-17 12:30:00,28.88,28.88,28.81,28.86,44400.0,15.9798,15.9798,15.941,15.9687,44400.0
2005-05-17 13:00:00,28.84,28.92,28.83,28.88,72000.0,15.9576,16.0019,15.9521,15.9798,72000.0
2005-05-17 13:30:00,28.86,28.88,28.83,28.88,47600.0,15.9687,15.9798,15.9521,15.9798,47600.0
2005-05-17 14:00:00,28.88,28.95,28.82,28.85,52600.0,15.9798,16.0185,15.9466,15.9632,52600.0
2005-05-17 14:30:00,28.85,29.09,28.85,29.08,315000.0,15.9632,16.0959,15.9632,16.0904,315000.0
2005-05-17 15:00:00,29.08,29.1,29.02,29.07,164600.0,16.0904,16.1015,16.0572,16.0849,164600.0
2005-05-17 15:30:00,29.07,29.16,29.07,29.15,255000.0,16.0849,16.1347,16.0849,16.1291,255000.0
2005-05-18 09:30:00,29.35,29.61,29.35,29.49,239600.0,16.2398,16.3837,16.2398,16.3173,239600.0
2005-05-18 10:00:00,29.5,29.81,29.49,29.81,161600.0,16.3228,16.4943,16.3173,16.4943,161600.0
2005-05-18 10:30:00,29.81,29.89,29.78,29.87,218000.0,16.4943,16.5386,16.4777,16.5275,218000.0
2005-05-18 11:00:00,29.88,29.96,29.85,29.9,207800.0,16.5331,16.5773,16.5165,16.5441,207800.0
2005-05-18 11:30:00,29.9,30.0,29.88,29.95,75800.0,16.5441,16.5995,16.5331,16.5718,75800.0
2005-05-18 12:00:00,29.95,30.08,29.92,30.08,318000.0,16.5718,16.6437,16.5552,16.6437,318000.0
2005-05-18 12:30:00,30.07,30.18,30.06,30.15,66200.0,16.6382,16.6991,16.6327,16.6825,66200.0
2005-05-18 13:00:00,30.15,30.16,30.01,30.1,70000.0,16.6825,16.688,16.605,16.6548,70000.0
2005-05-18 13:30:00,30.1,30.13,29.87,29.89,121400.0,16.6548,16.6714,16.5275,16.5386,121400.0
2005-05-18 14:00:00,29.89,29.89,29.7,29.79,193200.0,16.5386,16.5386,16.4335,16.4833,193200.0
2005-05-18 14:30:00,29.79,29.91,29.74,29.88,73200.0,16.4833,16.5497,16.4556,16.5331,73200.0
2005-05-18 15:00:00,29.84,29.88,29.75,29.8,102200.0,16.5109,16.5331,16.4611,16.4888,102200.0
2005-05-18 15:30:00,29.78,29.85,29.75,29.85,172200.0,16.4777,16.5165,16.4611,16.5165,172200.0
2005-05-19 09:30:00,29.93,30.03,29.6,29.93,169600.0,16.5607,16.6161,16.3781,16.5607,169600.0
2005-05-19 10:00:00,29.89,29.93,29.71,29.73,61400.0,16.5386,16.5607,16.439,16.4501,61400.0
2005-05-19 10:30:00,29.73,29.8,29.54,29.56,193200.0,16.4501,16.4888,16.3449,16.356,193200.0
2005-05-19 11:00:00,29.55,29.8,29.53,29.73,84200.0,16.3505,16.4888,16.3394,16.4501,84200.0
2005-05-19 11:30:00,29.73,29.74,29.67,29.71,55400.0,16.4501,16.4556,16.4169,16.439,55400.0
2005-05-19 12:00:00,29.68,29.72,29.64,29.67,37000.0,16.4224,16.4445,16.4003,16.4169,37000.0
2005-05-19 12:30:00,29.67,29.72,29.59,29.7,40800.0,16.4169,16.4445,16.3726,16.4335,40800.0
2005-05-19 13:00:00,29.71,29.75,29.64,29.68,63400.0,16.439,16.4611,16.4003,16.4224,63400.0
2005-05-19 13:30:00,29.68,29.72,29.59,29.59,37000.0,16.4224,16.4445,16.3726,16.3726,37000.0
2005-05-19 14:00:00,29.6,29.61,29.52,29.58,163200.0,16.3781,16.3837,16.3339,16.3671,163200.0
2005-05-19 14:30:00,29.58,29.63,29.53,29.56,128400.0,16.3671,16.3947,16.3394,16.356,128400.0
2005-05-19 15:00:00,29.57,29.63,29.57,29.62,118200.0,16.3615,16.3947,16.3615,16.3892,118200.0
2005-05-19 15:30:00,29.62,29.63,29.6,29.61,179800.0,16.3892,16.3947,16.3781,16.3837,179800.0
2005-05-20 09:30:00,29.73,29.85,29.4,29.58,264800.0,16.4501,16.5165,16.2675,16.3671,264800.0
2005-05-20 10:00:00,29.58,29.66,29.54,29.66,94200.0,16.3671,16.4113,16.3449,16.4113,94200.0
2005-05-20 10:30:00,29.66,29.68,29.52,29.56,70600.0,16.4113,16.4224,16.3339,16.356,70600.0
2005-05-20 11:00:00,29.56,29.57,29.45,29.46,97000.0,16.356,16.3615,16.2951,16.3007,97000.0
2005-05-20 11:30:00,29.46,29.46,29.2,29.27,94600.0,16.3007,16.3007,16.1568,16.1955,94600.0
2005-05-20 12:00:00,29.28,29.4,29.26,29.4,90800.0,16.2011,16.2675,16.19,16.2675,90800.0
2005-05-20 12:30:00,29.4,29.5,29.39,29.48,67800.0,16.2675,16.3228,16.2619,16.3117,67800.0
2005-05-20 13:00:00,29.48,29.5,29.43,29.46,61200.0,16.3117,16.3228,16.2841,16.3007,61200.0
2005-05-20 13:30:00,29.44,29.6,29.43,29.49,68000.0,16.2896,16.3781,16.2841,16.3173,68000.0
2005-05-20 14:00:00,29.49,29.59,29.42,29.45,110000.0,16.3173,16.3726,16.2785,16.2951,110000.0
2005-05-20 14:30:00,29.45,29.47,29.39,29.4,82800.0,16.2951,16.3062,16.2619,16.2675,82800.0
2005-05-20 15:00:00,29.41,29.41,29.31,29.35,149200.0,16.273,16.273,16.2177,16.2398,149200.0
2005-05-20 15:30:00,29.35,29.38,29.3,29.36,277800.0,16.2398,16.2564,16.2121,16.2453,277800.0
2005-05-23 09:30:00,29.54,29.8,29.54,29.8,133200.0,16.3449,16.4888,16.3449,16.4888,133200.0
2005-05-23 10:00:00,29.8,29.83,29.72,29.82,91800.0,16.4888,16.5054,16.4445,16.4999,91800.0
2005-05-23 10:30:00,29.81,29.92,29.8,29.84,119200.0,16.4943,16.5552,16.4888,16.5109,119200.0
2005-05-23 11:00:00,29.84,29.93,29.78,29.9,159200.0,16.5109,16.5607,16.4777,16.5441,159200.0
2005-05-23 11:30:00,29.9,29.99,29.89,29.99,88400.0,16.5441,16.5939,16.5386,16.5939,88400.0
2005-05-23 12:00:00,29.99,30.1,29.98,30.08,106400.0,16.5939,16.6548,16.5884,16.6437,106400.0
2005-05-23 12:30:00,30.09,30.14,30.06,30.07,102400.0,16.6493,16.6769,16.6327,16.6382,102400.0
2005-05-23 13:00:00,30.07,30.18,30.03,30.16,108000.0,16.6382,16.6991,16.6161,16.688,108000.0
2005-05-23 13:30:00,30.15,30.18,30.06,30.13,68000.0,16.6825,16.6991,16.6327,16.6714,68000.0
2005-05-23 14:00:00,30.12,30.4,30.09,30.26,177600.0,16.6659,16.8208,16.6493,16.7433,177600.0
2005-05-23 14:30:00,30.29,30.36,30.25,30.32,136800.0,16.7599,16.7987,16.7378,16.7765,136800.0
2005-05-23 15:00:00,30.32,30.38,30.27,30.32,99000.0,16.7765,16.8097,16.7489,16.7765,99000.0
2005-05-23 15:30:00,30.32,30.36,30.18,30.2,250200.0,16.7765,16.7987,16.6991,16.7101,250200.0
2005-05-24 09:30:00,29.9,30.02,29.83,30.0,212800.0,16.5441,16.6105,16.5054,16.5995,212800.0
2005-05-24 10:00:00,30.0,30.03,29.82,29.91,123000.0,16.5995,16.6161,16.4999,16.5497,123000.0
2005-05-24 10:30:00,29.92,29.96,29.88,29.9,65800.0,16.5552,16.5773,16.5331,16.5441,65800.0
2005-05-24 11:00:00,29.9,29.96,29.82,29.88,94800.0,16.5441,16.5773,16.4999,16.5331,94800.0
2005-05-24 11:30:00,29.87,29.89,29.77,29.78,54600.0,16.5275,16.5386,16.4722,16.4777,54600.0
2005-05-24 12:00:00,29.81,29.87,29.74,29.75,57000.0,16.4943,16.5275,16.4556,16.4611,57000.0
2005-05-24 12:30:00,29.75,29.78,29.72,29.77,46200.0,16.4611,16.4777,16.4445,16.4722,46200.0
2005-05-24 13:00:00,29.78,29.83,29.68,29.72,39000.0,16.4777,16.5054,16.4224,16.4445,39000.0
2005-05-24 13:30:00,29.72,29.74,29.69,29.7,39600.0,16.4445,16.4556,16.4279,16.4335,39600.0
2005-05-24 14:00:00,29.7,29.78,29.68,29.75,81800.0,16.4335,16.4777,16.4224,16.4611,81800.0
2005-05-24 14:30:00,29.75,29.76,29.65,29.75,94000.0,16.4611,16.4667,16.4058,16.4611,94000.0
2005-05-24 15:00:00,29.75,29.89,29.71,29.89,121800.0,16.4611,16.5386,16.439,16.5386,121800.0
2005-05-24 15:30:00,29.89,29.91,29.81,29.86,135600.0,16.5386,16.5497,16.4943,16.522,135600.0
2005-05-25 09:30:00,29.82,29.82,29.43,29.53,173800.0,16.4999,16.4999,16.2841,16.3394,173800.0
2005-05-25 10:00:00,29.45,29.5,29.25,29.25,221800.0,16.2951,16.3228,16.1845,16.1845,221800.0
2005-05-25 10:30:00,29.25,29.28,29.15,29.17,248200.0,16.1845,16.2011,16.1291,16.1402,248200.0
2005-05-25 11:00:00,29.18,29.39,29.17,29.35,170800.0,16.1457,16.2619,16.1402,16.2398,170800.0
2005-05-25 11:30:00,29.38,29.43,29.34,29.35,73000.0,16.2564,16.2841,16.2343,16.2398,73000.0
2005-05-25 12:00:00,29.35,29.38,29.33,29.36,60000.0,16.2398,16.2564,16.2287,16.2453,60000.0
2005-05-25 12:30:00,29.36,29.48,29.36,29.41,38400.0,16.2453,16.3117,16.2453,16.273,38400.0
2005-05-25 13:00:00,29.4,29.43,29.37,29.38,23600.0,16.2675,16.2841,16.2509,16.2564,23600.0
2005-05-25 13:30:00,29.38,29.38,29.29,29.32,126600.0,16.2564,16.2564,16.2066,16.2232,126600.0
2005-05-25 14:00:00,29.32,29.34,29.28,29.32,181800.0,16.2232,16.2343,16.2011,16.2232,181800.0
2005-05-25 14:30:00,29.31,29.44,29.31,29.37,233600.0,16.2177,16.2896,16.2177,16.2509,233600.0
2005-05-25 15:00:00,29.38,29.38,29.25,29.31,286800.0,16.2564,16.2564,16.1845,16.2177,286800.0
2005-05-25 15:30:00,29.32,29.34,29.23,29.31,204000.0,16.2232,16.2343,16.1734,16.2177,204000.0
2005-05-26 09:30:00,29.44,29.6,29.24,29.37,146200.0,16.2896,16.3781,16.1789,16.2509,146200.0
2005-05-26 10:00:00,29.37,29.46,29.33,29.4,99600.0,16.2509,16.3007,16.2287,16.2675,99600.0
2005-05-26 10:30:00,29.39,29.42,29.35,29.39,83400.0,16.2619,16.2785,16.2398,16.2619,83400.0
2005-05-26 11:00:00,29.39,29.4,29.35,29.38,61400.0,16.2619,16.2675,16.2398,16.2564,61400.0
2005-05-26 11:30:00,29.38,29.39,29.29,29.31,118600.0,16.2564,16.2619,16.2066,16.2177,118600.0
2005-05-26 12:00:00,29.31,29.31,29.25,29.29,79600.0,16.2177,16.2177,16.1845,16.2066,79600.0
2005-05-26 12:30:00,29.29,29.3,29.24,29.25,185200.0,16.2066,16.2121,16.1789,16.1845,185200.0
2005-05-26 13:00:00,29.25,29.31,29.24,29.28,47600.0,16.1845,16.2177,16.1789,16.2011,47600.0
2005-05-26 13:30:00,29.28,29.36,29.28,29.36,36000.0,16.2011,16.2453,16.2011,16.2453,36000.0
2005-05-26 14:00:00,29.35,29.43,29.35,29.41,61600.0,16.2398,16.2841,16.2398,16.273,61600.0
2005-05-26 14:30:00,29.41,29.41,29.27,29.36,39400.0,16.273,16.273,16.1955,16.2453,39400.0
2005-05-26 15:00:00,29.36,29.38,29.29,29.35,77400.0,16.2453,16.2564,16.2066,16.2398,77400.0
2005-05-26 15:30:00,29.35,29.43,29.33,29.37,93400.0,16.2398,16.2841,16.2287,16.2509,93400.0
2005-05-27 09:30:00,29.38,29.41,29.23,29.25,95600.0,16.2564,16.273,16.1734,16.1845,95600.0
2005-05-27 10:00:00,29.25,29.32,29.23,29.32,94600.0,16.1845,16.2232,16.1734,16.2232,94600.0
2005-05-27 10:30:00,29.32,29.41,29.3,29.32,107800.0,16.2232,16.273,16.2121,16.2232,107800.0
2005-05-27 11:00:00,29.33,29.34,29.26,29.3,52800.0,16.2287,16.2343,16.19,16.2121,52800.0
2005-05-27 11:30:00,29.3,29.33,29.26,29.32,31000.0,16.2121,16.2287,16.19,16.2232,31000.0
2005-05-27 12:00:00,29.32,29.4,29.31,29.39,85200.0,16.2232,16.2675,16.2177,16.2619,85200.0
2005-05-27 12:30:00,29.38,29.38,29.31,29.32,16400.0,16.2564,16.2564,16.2177,16.2232,16400.0
2005-05-27 13:00:00,29.33,29.35,29.33,29.35,32600.0,16.2287,16.2398,16.2287,16.2398,32600.0
2005-05-27 13:30:00,29.34,29.36,29.33,29.36,27400.0,16.2343,16.2453,16.2287,16.2453,27400.0
2005-05-27 14:00:00,29.36,29.45,29.33,29.44,41400.0,16.2453,16.2951,16.2287,16.2896,41400.0
2005-05-27 14:30:00,29.45,29.47,29.39,29.43,59200.0,16.2951,16.3062,16.2619,16.2841,59200.0
2005-05-27 15:00:00,29.43,29.43,29.32,29.33,92400.0,16.2841,16.2841,16.2232,16.2287,92400.0
2005-05-27 15:30:00,29.32,29.38,29.29,29.29,82800.0,16.2232,16.2564,16.2066,16.2066,82800.0
2005-05-31 09:30:00,29.28,29.32,29.18,29.2,92400.0,16.2011,16.2232,16.1457,16.1568,92400.0
2005-05-31 10:00:00,29.2,29.27,29.2,29.27,95000.0,16.1568,16.1955,16.1568,16.1955,95000.0
2005-05-31 10:30:00,29.27,29.3,29.25,29.25,44800.0,16.1955,16.2121,16.1845,16.1845,44800.0
2005-05-31 11:00:00,29.25,29.32,29.2,29.3,58200.0,16.1845,16.2232,16.1568,16.2121,58200.0
2005-05-31 11:30:00,29.3,29.31,29.25,29.29,17800.0,16.2121,16.2177,16.1845,16.2066,17800.0
2005-05-31 12:00:00,29.3,29.3,29.25,29.26,28000.0,16.2121,16.2121,16.1845,16.19,28000.0
2005-05-31 12:30:00,29.25,29.29,29.23,29.23,162000.0,16.1845,16.2066,16.1734,16.1734,162000.0
2005-05-31 13:00:00,29.22,29.29,29.13,29.14,311800.0,16.1679,16.2066,16.1181,16.1236,311800.0
2005-05-31 13:30:00,29.14,29.21,29.05,29.17,169000.0,16.1236,16.1623,16.0738,16.1402,169000.0
2005-05-31 14:00:00,29.18,29.28,29.18,29.28,42800.0,16.1457,16.2011,16.1457,16.2011,42800.0
2005-05-31 14:30:00,29.28,29.36,29.25,29.36,65400.0,16.2011,16.2453,16.1845,16.2453,65400.0
2005-05-31 15:00:00,29.36,29.39,29.3,29.34,104800.0,16.2453,16.2619,16.2121,16.2343,104800.0
2005-05-31 15:30:00,29.34,29.4,29.29,29.39,219800.0,16.2343,16.2675,16.2066,16.2619,219800.0
2005-06-01 09:30:00,29.52,29.6,29.36,29.4,173800.0,16.3339,16.3781,16.2453,16.2675,173800.0
2005-06-01 10:00:00,29.4,29.7,29.4,29.7,87600.0,16.2675,16.4335,16.2675,16.4335,87600.0
2005-06-01 10:30:00,29.73,29.78,29.64,29.7,93400.0,16.4501,16.4777,16.4003,16.4335,93400.0
2005-06-01 11:00:00,29.7,29.8,29.7,29.8,62600.0,16.4335,16.4888,16.4335,16.4888,62600.0
2005-06-01 11:30:00,29.8,29.95,29.79,29.93,129000.0,16.4888,16.5718,16.4833,16.5607,129000.0
2005-06-01 12:00:00,29.93,29.97,29.77,29.77,77400.0,16.5607,16.5829,16.4722,16.4722,77400.0
2005-06-01 12:30:00,29.77,29.81,29.75,29.81,53200.0,16.4722,16.4943,16.4611,16.4943,53200.0
2005-06-01 13:00:00,29.81,29.85,29.77,29.82,68600.0,16.4943,16.5165,16.4722,16.4999,68600.0
2005-06-01 13:30:00,29.82,29.88,29.8,29.87,84800.0,16.4999,16.5331,16.4888,16.5275,84800.0
2005-06-01 14:00:00,29.88,29.9,29.77,29.85,128800.0,16.5331,16.5441,16.4722,16.5165,128800.0
2005-06-01 14:30:00,29.84,29.89,29.63,29.69,102000.0,16.5109,16.5386,16.3947,16.4279,102000.0
2005-06-01 15:00:00,29.69,29.71,29.6,29.6,130800.0,16.4279,16.439,16.3781,16.3781,130800.0
2005-06-01 15:30:00,29.6,29.79,29.6,29.75,115000.0,16.3781,16.4833,16.3781,16.4611,115000.0
2005-06-02 09:30:00,29.58,29.58,29.34,29.35,121800.0,16.3671,16.3671,16.2343,16.2398,121800.0
2005-06-02 10:00:00,29.35,29.41,29.26,29.28,130200.0,16.2398,16.273,16.19,16.2011,130200.0
2005-06-02 10:30:00,29.28,29.36,29.24,29.31,150800.0,16.2011,16.2453,16.1789,16.2177,150800.0
2005-06-02 11:00:00,29.31,29.35,29.29,29.32,50200.0,16.2177,16.2398,16.2066,16.2232,50200.0
2005-06-02 11:30:00,29.32,29.34,29.27,29.28,59000.0,16.2232,16.2343,16.1955,16.2011,59000.0
2005-06-02 12:00:00,29.28,29.35,29.27,29.3,95000.0,16.2011,16.2398,16.1955,16.2121,95000.0
2005-06-02 12:30:00,29.31,29.31,29.25,29.27,114400.0,16.2177,16.2177,16.1845,16.1955,114400.0
2005-06-02 13:00:00,29.27,29.3,29.24,29.25,105800.0,16.1955,16.2121,16.1789,16.1845,105800.0
2005-06-02 13:30:00,29.25,29.27,29.25,29.25,94000.0,16.1845,16.1955,16.1845,16.1845,94000.0
2005-06-02 14:00:00,29.25,29.31,29.25,29.29,107000.0,16.1845,16.2177,16.1845,16.2066,107000.0
2005-06-02 14:30:00,29.27,29.36,29.25,29.33,114600.0,16.1955,16.2453,16.1845,16.2287,114600.0
2005-06-02 15:00:00,29.34,29.39,29.28,29.3,66600.0,16.2343,16.2619,16.2011,16.2121,66600.0
2005-06-02 15:30:00,29.3,29.33,29.28,29.29,102800.0,16.2121,16.2287,16.2011,16.2066,102800.0
2005-06-03 09:30:00,29.33,29.67,29.28,29.59,104400.0,16.2287,16.4169,16.2011,16.3726,104400.0
2005-06-03 10:00:00,29.58,29.6,29.49,29.53,55600.0,16.3671,16.3781,16.3173,16.3394,55600.0
2005-06-03 10:30:00,29.53,29.6,29.53,29.57,71400.0,16.3394,16.3781,16.3394,16.3615,71400.0
2005-06-03 11:00:00,29.57,29.64,29.54,29.63,75600.0,16.3615,16.4003,16.3449,16.3947,75600.0
2005-06-03 11:30:00,29.61,29.61,29.47,29.5,95200.0,16.3837,16.3837,16.3062,16.3228,95200.0
2005-06-03 12:00:00,29.5,29.52,29.46,29.52,72800.0,16.3228,16.3339,16.3007,16.3339,72800.0
2005-06-03 12:30:00,29.52,29.54,29.47,29.49,36400.0,16.3339,16.3449,16.3062,16.3173,36400.0
2005-06-03 13:00:00,29.49,29.52,29.47,29.51,34000.0,16.3173,16.3339,16.3062,16.3283,34000.0
2005-06-03 13:30:00,29.52,29.55,29.5,29.54,47400.0,16.3339,16.3505,16.3228,16.3449,47400.0
2005-06-03 14:00:00,29.54,29.55,29.46,29.51,39200.0,16.3449,16.3505,16.3007,16.3283,39200.0
2005-06-03 14:30:00,29.51,29.52,29.41,29.43,62400.0,16.3283,16.3339,16.273,16.2841,62400.0
2005-06-03 15:00:00,29.43,29.45,29.38,29.38,51200.0,16.2841,16.2951,16.2564,16.2564,51200.0
2005-06-03 15:30:00,29.38,29.5,29.38,29.47,146600.0,16.2564,16.3228,16.2564,16.3062,146600.0
2005-06-06 09:30:00,29.5,29.63,29.39,29.42,144400.0,16.3228,16.3947,16.2619,16.2785,144400.0
2005-06-06 10:00:00,29.42,29.51,29.31,29.36,83800.0,16.2785,16.3283,16.2177,16.2453,83800.0
2005-06-06 10:30:00,29.36,29.42,29.32,29.34,103800.0,16.2453,16.2785,16.2232,16.2343,103800.0
2005-06-06 11:00:00,29.33,29.43,29.32,29.35,89800.0,16.2287,16.2841,16.2232,16.2398,89800.0
2005-06-06 11:30:00,29.34,29.34,29.31,29.33,55600.0,16.2343,16.2343,16.2177,16.2287,55600.0
2005-06-06 12:00:00,29.32,29.44,29.32,29.38,50400.0,16.2232,16.2896,16.2232,16.2564,50400.0
2005-06-06 12:30:00,29.4,29.46,29.38,29.43,44400.0,16.2675,16.3007,16.2564,16.2841,44400.0
2005-06-06 13:00:00,29.43,29.52,29.41,29.52,76600.0,16.2841,16.3339,16.273,16.3339,76600.0
2005-06-06 13:30:00,29.52,29.66,29.5,29.63,108400.0,16.3339,16.4113,16.3228,16.3947,108400.0
2005-06-06 14:00:00,29.63,29.71,29.61,29.7,96400.0,16.3947,16.439,16.3837,16.4335,96400.0
2005-06-06 14:30:00,29.7,29.7,29.65,29.68,145400.0,16.4335,16.4335,16.4058,16.4224,145400.0
2005-06-06 15:00:00,29.68,29.8,29.68,29.8,373400.0,16.4224,16.4888,16.4224,16.4888,373400.0
2005-06-06 15:30:00,29.8,29.81,29.75,29.78,210600.0,16.4888,16.4943,16.4611,16.4777,210600.0
2005-06-07 09:30:00,29.81,29.93,29.78,29.81,214600.0,16.4943,16.5607,16.4777,16.4943,214600.0
2005-06-07 10:00:00,29.82,29.89,29.75,29.88,179600.0,16.4999,16.5386,16.4611,16.5331,179600.0
2005-06-07 10:30:00,29.88,29.95,29.88,29.94,137400.0,16.5331,16.5718,16.5331,16.5663,137400.0
2005-06-07 11:00:00,29.94,29.94,29.88,29.9,95000.0,16.5663,16.5663,16.5331,16.5441,95000.0
2005-06-07 11:30:00,29.9,29.99,29.88,29.99,256400.0,16.5441,16.5939,16.5331,16.5939,256400.0
2005-06-07 12:00:00,29.98,29.98,29.96,29.98,114000.0,16.5884,16.5884,16.5773,16.5884,114000.0
2005-06-07 12:30:00,29.98,29.99,29.95,29.98,91400.0,16.5884,16.5939,16.5718,16.5884,91400.0
2005-06-07 13:00:00,29.97,29.98,29.92,29.92,88000.0,16.5829,16.5884,16.5552,16.5552,88000.0
2005-06-07 13:30:00,29.92,29.93,29.72,29.72,138000.0,16.5552,16.5607,16.4445,16.4445,138000.0
2005-06-07 14:00:00,29.72,29.72,29.47,29.48,169400.0,16.4445,16.4445,16.3062,16.3117,169400.0
2005-06-07 14:30:00,29.48,29.58,29.47,29.51,150600.0,16.3117,16.3671,16.3062,16.3283,150600.0
2005-06-07 15:00:00,29.51,29.53,29.39,29.4,235600.0,16.3283,16.3394,16.2619,16.2675,235600.0
2005-06-07 15:30:00,29.4,29.43,29.31,29.32,203200.0,16.2675,16.2841,16.2177,16.2232,203200.0
2005-06-08 09:30:00,29.36,29.52,29.34,29.5,159200.0,16.2453,16.3339,16.2343,16.3228,159200.0
2005-06-08 10:00:00,29.5,29.53,29.41,29.44,91200.0,16.3228,16.3394,16.273,16.2896,91200.0
2005-06-08 10:30:00,29.43,29.47,29.39,29.47,89600.0,16.2841,16.3062,16.2619,16.3062,89600.0
2005-06-08 11:00:00,29.47,29.49,29.45,29.47,38800.0,16.3062,16.3173,16.2951,16.3062,38800.0
2005-06-08 11:30:00,29.47,29.48,29.36,29.39,42400.0,16.3062,16.3117,16.2453,16.2619,42400.0
2005-06-08 12:00:00,29.39,29.41,29.34,29.39,172200.0,16.2619,16.273,16.2343,16.2619,172200.0
2005-06-08 12:30:00,29.39,29.4,29.34,29.34,33000.0,16.2619,16.2675,16.2343,16.2343,33000.0
2005-06-08 13:00:00,29.34,29.38,29.3,29.32,65000.0,16.2343,16.2564,16.2121,16.2232,65000.0
2005-06-08 13:30:00,29.32,29.32,29.21,29.26,101000.0,16.2232,16.2232,16.1623,16.19,101000.0
2005-06-08 14:00:00,29.25,29.28,29.19,29.23,204400.0,16.1845,16.2011,16.1513,16.1734,204400.0
2005-06-08 14:30:00,29.23,29.25,29.15,29.16,125200.0,16.1734,16.1845,16.1291,16.1347,125200.0
2005-06-08 15:00:00,29.16,29.21,29.16,29.17,179800.0,16.1347,16.1623,16.1347,16.1402,179800.0
2005-06-08 15:30:00,29.17,29.17,29.11,29.11,275400.0,16.1402,16.1402,16.107,16.107,275400.0
2005-06-09 09:30:00,29.11,29.11,28.7,28.73,178800.0,16.107,16.107,15.8802,15.8968,178800.0
2005-06-09 10:00:00,28.73,28.81,28.68,28.68,218400.0,15.8968,15.941,15.8691,15.8691,218400.0
2005-06-09 10:30:00,28.67,28.67,28.41,28.46,369800.0,15.8636,15.8636,15.7197,15.7474,369800.0
2005-06-09 11:00:00,28.47,28.65,28.46,28.61,319400.0,15.7529,15.8525,15.7474,15.8304,319400.0
2005-06-09 11:30:00,28.62,28.85,28.62,28.65,90800.0,15.8359,15.9632,15.8359,15.8525,90800.0
2005-06-09 12:00:00,28.65,28.69,28.6,28.69,93200.0,15.8525,15.8746,15.8248,15.8746,93200.0
2005-06-09 12:30:00,28.69,28.69,28.62,28.63,156200.0,15.8746,15.8746,15.8359,15.8414,156200.0
2005-06-09 13:00:00,28.63,28.64,28.48,28.49,123600.0,15.8414,15.847,15.7584,15.764,123600.0
2005-06-09 13:30:00,28.49,28.5,28.46,28.47,165400.0,15.764,15.7695,15.7474,15.7529,165400.0
2005-06-09 14:00:00,28.47,28.5,28.45,28.46,122600.0,15.7529,15.7695,15.7418,15.7474,122600.0
2005-06-09 14:30:00,28.46,28.52,28.42,28.43,290000.0,15.7474,15.7806,15.7252,15.7308,290000.0
2005-06-09 15:00:00,28.43,28.5,28.41,28.5,306800.0,15.7308,15.7695,15.7197,15.7695,306800.0
2005-06-09 15:30:00,28.5,28.71,28.5,28.71,567200.0,15.7695,15.8857,15.7695,15.8857,567200.0
2005-06-10 09:30:00,28.77,28.96,28.7,28.8,98200.0,15.9189,16.024,15.8802,15.9355,98200.0
2005-06-10 10:00:00,28.8,28.81,28.61,28.64,81200.0,15.9355,15.941,15.8304,15.847,81200.0
2005-06-10 10:30:00,28.64,28.81,28.61,28.77,141400.0,15.847,15.941,15.8304,15.9189,141400.0
2005-06-10 11:00:00,28.77,28.82,28.75,28.77,276800.0,15.9189,15.9466,15.9078,15.9189,276800.0
2005-06-10 11:30:00,28.77,28.79,28.74,28.75,90200.0,15.9189,15.93,15.9023,15.9078,90200.0
2005-06-10 12:00:00,28.75,28.75,28.59,28.59,84400.0,15.9078,15.9078,15.8193,15.8193,84400.0
2005-06-10 12:30:00,28.59,28.61,28.57,28.58,49400.0,15.8193,15.8304,15.8082,15.8138,49400.0
2005-06-10 13:00:00,28.58,28.59,28.54,28.54,87800.0,15.8138,15.8193,15.7916,15.7916,87800.0
2005-06-10 13:30:00,28.54,28.61,28.53,28.53,162200.0,15.7916,15.8304,15.7861,15.7861,162200.0
2005-06-10 14:00:00,28.53,28.55,28.4,28.4,149800.0,15.7861,15.7972,15.7142,15.7142,149800.0
2005-06-10 14:30:00,28.41,28.45,28.29,28.33,142400.0,15.7197,15.7418,15.6533,15.6754,142400.0
2005-06-10 15:00:00,28.34,28.47,28.33,28.46,216000.0,15.681,15.7529,15.6754,15.7474,216000.0
2005-06-10 15:30:00,28.46,28.5,28.4,28.46,225800.0,15.7474,15.7695,15.7142,15.7474,225800.0
2005-06-13 09:30:00,28.21,28.22,28.0,28.17,236000.0,15.7298,15.7354,15.6127,15.7075,236000.0
2005-06-13 10:00:00,28.18,28.34,28.16,28.31,177400.0,15.7131,15.8023,15.7019,15.7856,177400.0
2005-06-13 10:30:00,28.29,28.54,28.28,28.5,191200.0,15.7744,15.9138,15.7688,15.8915,191200.0
2005-06-13 11:00:00,28.51,28.6,28.48,28.57,81600.0,15.8971,15.9473,15.8804,15.9306,81600.0
2005-06-13 11:30:00,28.56,28.57,28.54,28.56,72600.0,15.925,15.9306,15.9138,15.925,72600.0
2005-06-13 12:00:00,28.56,28.58,28.47,28.55,61200.0,15.925,15.9361,15.8748,15.9194,61200.0
2005-06-13 12:30:00,28.55,28.57,28.48,28.54,55000.0,15.9194,15.9306,15.8804,15.9138,55000.0
2005-06-13 13:00:00,28.53,28.6,28.52,28.58,69400.0,15.9082,15.9473,15.9027,15.9361,69400.0
2005-06-13 13:30:00,28.58,28.58,28.41,28.41,56400.0,15.9361,15.9361,15.8413,15.8413,56400.0
2005-06-13 14:00:00,28.42,28.48,28.38,28.43,112600.0,15.8469,15.8804,15.8246,15.8525,112600.0
2005-06-13 14:30:00,28.42,28.56,28.4,28.5,125200.0,15.8469,15.925,15.8358,15.8915,125200.0
2005-06-13 15:00:00,28.5,28.5,28.33,28.4,156400.0,15.8915,15.8915,15.7967,15.8358,156400.0
2005-06-13 15:30:00,28.39,28.46,28.36,28.43,139800.0,15.8302,15.8692,15.8135,15.8525,139800.0
2005-06-14 09:30:00,28.63,28.71,28.58,28.68,383400.0,15.964,16.0086,15.9361,15.9919,383400.0
2005-06-14 10:00:00,28.68,28.77,28.65,28.68,101600.0,15.9919,16.0421,15.9752,15.9919,101600.0
2005-06-14 10:30:00,28.68,28.77,28.68,28.75,101600.0,15.9919,16.0421,15.9919,16.0309,101600.0
2005-06-14 11:00:00,28.77,28.83,28.75,28.82,111600.0,16.0421,16.0755,16.0309,16.07,111600.0
2005-06-14 11:30:00,28.82,28.92,28.81,28.92,86800.0,16.07,16.1257,16.0644,16.1257,86800.0
2005-06-14 12:00:00,28.91,28.92,28.83,28.86,58000.0,16.1201,16.1257,16.0755,16.0923,58000.0
2005-06-14 12:30:00,28.86,28.86,28.7,28.72,80400.0,16.0923,16.0923,16.003,16.0142,80400.0
2005-06-14 13:00:00,28.72,28.72,28.64,28.69,115400.0,16.0142,16.0142,15.9696,15.9975,115400.0
2005-06-14 13:30:00,28.69,28.77,28.69,28.73,70000.0,15.9975,16.0421,15.9975,16.0198,70000.0
2005-06-14 14:00:00,28.73,28.73,28.65,28.66,66400.0,16.0198,16.0198,15.9752,15.9807,66400.0
2005-06-14 14:30:00,28.68,28.75,28.65,28.75,56800.0,15.9919,16.0309,15.9752,16.0309,56800.0
2005-06-14 15:00:00,28.73,28.81,28.71,28.73,86000.0,16.0198,16.0644,16.0086,16.0198,86000.0
2005-06-14 15:30:00,28.73,28.75,28.66,28.7,186600.0,16.0198,16.0309,15.9807,16.003,186600.0
2005-06-15 09:30:00,28.8,28.93,28.75,28.81,119000.0,16.0588,16.1313,16.0309,16.0644,119000.0
2005-06-15 10:00:00,28.79,28.91,28.76,28.86,59200.0,16.0532,16.1201,16.0365,16.0923,59200.0
2005-06-15 10:30:00,28.84,28.84,28.81,28.81,110600.0,16.0811,16.0811,16.0644,16.0644,110600.0
2005-06-15 11:00:00,28.81,28.82,28.74,28.75,127800.0,16.0644,16.07,16.0253,16.0309,127800.0
2005-06-15 11:30:00,28.75,28.77,28.72,28.73,139400.0,16.0309,16.0421,16.0142,16.0198,139400.0
2005-06-15 12:00:00,28.73,28.74,28.7,28.7,54600.0,16.0198,16.0253,16.003,16.003,54600.0
2005-06-15 12:30:00,28.7,28.74,28.7,28.72,28200.0,16.003,16.0253,16.003,16.0142,28200.0
2005-06-15 13:00:00,28.73,28.75,28.66,28.67,40600.0,16.0198,16.0309,15.9807,15.9863,40600.0
2005-06-15 13:30:00,28.67,28.75,28.65,28.73,45600.0,15.9863,16.0309,15.9752,16.0198,45600.0
2005-06-15 14:00:00,28.73,28.8,28.71,28.75,63600.0,16.0198,16.0588,16.0086,16.0309,63600.0
2005-06-15 14:30:00,28.76,28.82,28.74,28.8,83400.0,16.0365,16.07,16.0253,16.0588,83400.0
2005-06-15 15:00:00,28.79,28.79,28.73,28.77,74000.0,16.0532,16.0532,16.0198,16.0421,74000.0
2005-06-15 15:30:00,28.77,28.93,28.75,28.91,294000.0,16.0421,16.1313,16.0309,16.1201,294000.0
2005-06-16 09:30:00,28.9,29.02,28.85,28.99,108400.0,16.1146,16.1815,16.0867,16.1647,108400.0
2005-06-16 10:00:00,28.99,29.3,28.99,29.29,124000.0,16.1647,16.3376,16.1647,16.332,124000.0
2005-06-16 10:30:00,29.29,29.4,29.24,29.36,117400.0,16.332,16.3934,16.3041,16.3711,117400.0
2005-06-16 11:00:00,29.36,29.39,29.34,29.35,167200.0,16.3711,16.3878,16.3599,16.3655,167200.0
2005-06-16 11:30:00,29.34,29.39,29.33,29.39,77600.0,16.3599,16.3878,16.3543,16.3878,77600.0
2005-06-16 12:00:00,29.39,29.39,29.24,29.26,58400.0,16.3878,16.3878,16.3041,16.3153,58400.0
2005-06-16 12:30:00,29.26,29.33,29.24,29.3,35200.0,16.3153,16.3543,16.3041,16.3376,35200.0
2005-06-16 13:00:00,29.3,29.34,29.29,29.31,35400.0,16.3376,16.3599,16.332,16.3432,35400.0
2005-06-16 13:30:00,29.31,29.35,29.28,29.29,76600.0,16.3432,16.3655,16.3264,16.332,76600.0
2005-06-16 14:00:00,29.3,29.31,29.25,29.29,62000.0,16.3376,16.3432,16.3097,16.332,62000.0
2005-06-16 14:30:00,29.29,29.33,29.28,29.3,94400.0,16.332,16.3543,16.3264,16.3376,94400.0
2005-06-16 15:00:00,29.29,29.35,29.29,29.34,119200.0,16.332,16.3655,16.332,16.3599,119200.0
2005-06-16 15:30:00,29.33,29.36,29.29,29.29,152200.0,16.3543,16.3711,16.332,16.332,152200.0
2005-06-17 09:30:00,29.4,29.41,29.25,29.25,272600.0,16.3934,16.3989,16.3097,16.3097,272600.0
2005-06-17 10:00:00,29.28,29.3,29.17,29.19,93800.0,16.3264,16.3376,16.2651,16.2763,93800.0
2005-06-17 10:30:00,29.19,29.21,29.11,29.13,92200.0,16.2763,16.2874,16.2317,16.2428,92200.0
2005-06-17 11:00:00,29.14,29.18,29.07,29.18,82400.0,16.2484,16.2707,16.2094,16.2707,82400.0
2005-06-17 11:30:00,29.18,29.18,29.03,29.03,63000.0,16.2707,16.2707,16.187,16.187,63000.0
2005-06-17 12:00:00,29.03,29.09,29.03,29.08,36600.0,16.187,16.2205,16.187,16.2149,36600.0
2005-06-17 12:30:00,29.08,29.14,29.07,29.09,33600.0,16.2149,16.2484,16.2094,16.2205,33600.0
2005-06-17 13:00:00,29.09,29.13,29.06,29.07,25400.0,16.2205,16.2428,16.2038,16.2094,25400.0
2005-06-17 13:30:00,29.07,29.11,29.06,29.06,31800.0,16.2094,16.2317,16.2038,16.2038,31800.0
2005-06-17 14:00:00,29.06,29.15,29.06,29.08,36800.0,16.2038,16.254,16.2038,16.2149,36800.0
2005-06-17 14:30:00,29.07,29.1,29.05,29.08,60400.0,16.2094,16.2261,16.1982,16.2149,60400.0
2005-06-17 15:00:00,29.08,29.13,29.07,29.11,68000.0,16.2149,16.2428,16.2094,16.2317,68000.0
2005-06-17 15:30:00,29.11,29.17,29.1,29.14,184000.0,16.2317,16.2651,16.2261,16.2484,184000.0
2005-06-20 09:30:00,29.0,29.01,28.75,28.84,180200.0,16.1703,16.1759,16.0309,16.0811,180200.0
2005-06-20 10:00:00,28.84,28.84,28.68,28.68,119600.0,16.0811,16.0811,15.9919,15.9919,119600.0
2005-06-20 10:30:00,28.68,28.68,28.55,28.59,170400.0,15.9919,15.9919,15.9194,15.9417,170400.0
2005-06-20 11:00:00,28.6,28.68,28.59,28.65,150000.0,15.9473,15.9919,15.9417,15.9752,150000.0
2005-06-20 11:30:00,28.65,28.65,28.58,28.61,93800.0,15.9752,15.9752,15.9361,15.9529,93800.0
2005-06-20 12:00:00,28.61,28.69,28.61,28.63,76800.0,15.9529,15.9975,15.9529,15.964,76800.0
2005-06-20 12:30:00,28.63,28.68,28.61,28.61,64000.0,15.964,15.9919,15.9529,15.9529,64000.0
2005-06-20 13:00:00,28.6,28.63,28.59,28.61,64400.0,15.9473,15.964,15.9417,15.9529,64400.0
2005-06-20 13:30:00,28.61,28.63,28.58,28.6,63400.0,15.9529,15.964,15.9361,15.9473,63400.0
2005-06-20 14:00:00,28.61,28.64,28.58,28.6,73400.0,15.9529,15.9696,15.9361,15.9473,73400.0
2005-06-20 14:30:00,28.61,28.7,28.59,28.7,96400.0,15.9529,16.003,15.9417,16.003,96400.0
2005-06-20 15:00:00,28.69,28.71,28.64,28.68,125000.0,15.9975,16.0086,15.9696,15.9919,125000.0
2005-06-20 15:30:00,28.68,28.68,28.5,28.55,225000.0,15.9919,15.9919,15.8915,15.9194,225000.0
2005-06-21 09:30:00,28.56,28.56,28.38,28.39,111400.0,15.925,15.925,15.8246,15.8302,111400.0
2005-06-21 10:00:00,28.39,28.47,28.31,28.45,266200.0,15.8302,15.8748,15.7856,15.8636,266200.0
2005-06-21 10:30:00,28.45,28.46,28.36,28.43,324200.0,15.8636,15.8692,15.8135,15.8525,324200.0
2005-06-21 11:00:00,28.43,28.45,28.39,28.41,101200.0,15.8525,15.8636,15.8302,15.8413,101200.0
2005-06-21 11:30:00,28.41,28.43,28.33,28.34,131600.0,15.8413,15.8525,15.7967,15.8023,131600.0
2005-06-21 12:00:00,28.34,28.43,28.32,28.38,69800.0,15.8023,15.8525,15.7912,15.8246,69800.0
2005-06-21 12:30:00,28.39,28.43,28.38,28.41,59600.0,15.8302,15.8525,15.8246,15.8413,59600.0
2005-06-21 13:00:00,28.41,28.43,28.33,28.38,84000.0,15.8413,15.8525,15.7967,15.8246,84000.0
2005-06-21 13:30:00,28.4,28.43,28.29,28.3,186800.0,15.8358,15.8525,15.7744,15.78,186800.0
2005-06-21 14:00:00,28.3,28.31,28.2,28.21,164000.0,15.78,15.7856,15.7242,15.7298,164000.0
2005-06-21 14:30:00,28.2,28.29,28.15,28.15,255200.0,15.7242,15.7744,15.6964,15.6964,255200.0
2005-06-21 15:00:00,28.15,28.18,28.04,28.04,311200.0,15.6964,15.7131,15.635,15.635,311200.0
2005-06-21 15:30:00,28.03,28.16,28.03,28.06,364000.0,15.6294,15.7019,15.6294,15.6462,364000.0
2005-06-22 09:30:00,28.11,28.4,28.11,28.31,127000.0,15.6741,15.8358,15.6741,15.7856,127000.0
2005-06-22 10:00:00,28.31,28.36,28.23,28.3,91800.0,15.7856,15.8135,15.741,15.78,91800.0
2005-06-22 10:30:00,28.29,28.32,28.18,28.18,169600.0,15.7744,15.7912,15.7131,15.7131,169600.0
2005-06-22 11:00:00,28.18,28.21,28.14,28.21,70200.0,15.7131,15.7298,15.6908,15.7298,70200.0
2005-06-22 11:30:00,28.2,28.24,28.16,28.22,70200.0,15.7242,15.7465,15.7019,15.7354,70200.0
2005-06-22 12:00:00,28.22,28.29,28.21,28.28,59400.0,15.7354,15.7744,15.7298,15.7688,59400.0
2005-06-22 12:30:00,28.29,28.29,28.21,28.27,53200.0,15.7744,15.7744,15.7298,15.7633,53200.0
2005-06-22 13:00:00,28.26,28.3,28.24,28.3,80200.0,15.7577,15.78,15.7465,15.78,80200.0
2005-06-22 13:30:00,28.3,28.3,28.18,28.19,51800.0,15.78,15.78,15.7131,15.7187,51800.0
2005-06-22 14:00:00,28.18,28.21,28.15,28.18,131800.0,15.7131,15.7298,15.6964,15.7131,131800.0
2005-06-22 14:30:00,28.18,28.23,28.16,28.22,85600.0,15.7131,15.741,15.7019,15.7354,85600.0
2005-06-22 15:00:00,28.25,28.28,28.22,28.28,72400.0,15.7521,15.7688,15.7354,15.7688,72400.0
2005-06-22 15:30:00,28.28,28.29,28.22,28.24,111600.0,15.7688,15.7744,15.7354,15.7465,111600.0
2005-06-23 09:30:00,28.43,28.45,28.3,28.33,274400.0,15.8525,15.8636,15.78,15.7967,274400.0
2005-06-23 10:00:00,28.35,28.35,28.24,28.29,65000.0,15.8079,15.8079,15.7465,15.7744,65000.0
2005-06-23 10:30:00,28.29,28.3,28.14,28.2,84600.0,15.7744,15.78,15.6908,15.7242,84600.0
2005-06-23 11:00:00,28.2,28.3,28.18,28.29,48400.0,15.7242,15.78,15.7131,15.7744,48400.0
2005-06-23 11:30:00,28.29,28.3,28.18,28.18,46800.0,15.7744,15.78,15.7131,15.7131,46800.0
2005-06-23 12:00:00,28.18,28.18,28.09,28.09,45400.0,15.7131,15.7131,15.6629,15.6629,45400.0
2005-06-23 12:30:00,28.09,28.16,28.08,28.11,54800.0,15.6629,15.7019,15.6573,15.6741,54800.0
2005-06-23 13:00:00,28.11,28.11,28.05,28.05,31400.0,15.6741,15.6741,15.6406,15.6406,31400.0
2005-06-23 13:30:00,28.05,28.06,27.64,27.66,148600.0,15.6406,15.6462,15.412,15.4231,148600.0
2005-06-23 14:00:00,27.67,27.68,27.61,27.64,138800.0,15.4287,15.4343,15.3953,15.412,138800.0
2005-06-23 14:30:00,27.64,27.76,27.63,27.68,78800.0,15.412,15.4789,15.4064,15.4343,78800.0
2005-06-23 15:00:00,27.7,27.75,27.66,27.66,139200.0,15.4454,15.4733,15.4231,15.4231,139200.0
2005-06-23 15:30:00,27.67,27.75,27.66,27.72,151000.0,15.4287,15.4733,15.4231,15.4566,151000.0
2005-06-24 09:30:00,27.65,27.65,27.5,27.61,142400.0,15.4176,15.4176,15.3339,15.3953,142400.0
2005-06-24 10:00:00,27.61,27.65,27.51,27.51,74200.0,15.3953,15.4176,15.3395,15.3395,74200.0
2005-06-24 10:30:00,27.51,27.65,27.5,27.63,94200.0,15.3395,15.4176,15.3339,15.4064,94200.0
2005-06-24 11:00:00,27.62,27.66,27.58,27.61,56400.0,15.4008,15.4231,15.3785,15.3953,56400.0
2005-06-24 11:30:00,27.59,27.6,27.42,27.43,48600.0,15.3841,15.3897,15.2893,15.2949,48600.0
2005-06-24 12:00:00,27.41,27.41,27.3,27.31,70800.0,15.2837,15.2837,15.2224,15.228,70800.0
2005-06-24 12:30:00,27.32,27.36,27.24,27.28,62600.0,15.2336,15.2559,15.1889,15.2113,62600.0
2005-06-24 13:00:00,27.28,27.28,27.22,27.23,49600.0,15.2113,15.2113,15.1778,15.1834,49600.0
2005-06-24 13:30:00,27.24,27.25,27.16,27.16,65400.0,15.1889,15.1945,15.1443,15.1443,65400.0
2005-06-24 14:00:00,27.17,27.17,27.05,27.06,189000.0,15.1499,15.1499,15.083,15.0886,189000.0
2005-06-24 14:30:00,27.07,27.12,27.04,27.07,124000.0,15.0942,15.122,15.0774,15.0942,124000.0
2005-06-24 15:00:00,27.08,27.18,27.06,27.18,70800.0,15.0997,15.1555,15.0886,15.1555,70800.0
2005-06-24 15:30:00,27.18,27.36,27.18,27.26,203200.0,15.1555,15.2559,15.1555,15.2001,203200.0
2005-06-27 09:30:00,27.28,27.55,27.28,27.52,242600.0,15.2113,15.3618,15.2113,15.3451,242600.0
2005-06-27 10:00:00,27.51,27.65,27.5,27.64,237600.0,15.3395,15.4176,15.3339,15.412,237600.0
2005-06-27 10:30:00,27.64,27.64,27.56,27.58,90000.0,15.412,15.412,15.3674,15.3785,90000.0
2005-06-27 11:00:00,27.56,27.57,27.49,27.55,84800.0,15.3674,15.373,15.3283,15.3618,84800.0
2005-06-27 11:30:00,27.55,27.59,27.53,27.54,48200.0,15.3618,15.3841,15.3507,15.3562,48200.0
2005-06-27 12:00:00,27.54,27.58,27.53,27.57,54800.0,15.3562,15.3785,15.3507,15.373,54800.0
2005-06-27 12:30:00,27.58,27.6,27.54,27.58,45400.0,15.3785,15.3897,15.3562,15.3785,45400.0
2005-06-27 13:00:00,27.58,27.58,27.54,27.57,50600.0,15.3785,15.3785,15.3562,15.373,50600.0
2005-06-27 13:30:00,27.57,27.57,27.36,27.36,128400.0,15.373,15.373,15.2559,15.2559,128400.0
2005-06-27 14:00:00,27.35,27.41,27.33,27.36,122000.0,15.2503,15.2837,15.2391,15.2559,122000.0
2005-06-27 14:30:00,27.37,27.4,27.34,27.34,163600.0,15.2614,15.2782,15.2447,15.2447,163600.0
2005-06-27 15:00:00,27.35,27.46,27.34,27.43,348400.0,15.2503,15.3116,15.2447,15.2949,348400.0
2005-06-27 15:30:00,27.45,27.51,27.43,27.45,487200.0,15.306,15.3395,15.2949,15.306,487200.0
2005-06-28 09:30:00,27.55,27.86,27.53,27.82,418400.0,15.3618,15.5347,15.3507,15.5124,418400.0
2005-06-28 10:00:00,27.82,28.0,27.82,27.96,207800.0,15.5124,15.6127,15.5124,15.5904,207800.0
2005-06-28 10:30:00,27.96,27.98,27.87,27.89,265400.0,15.5904,15.6016,15.5402,15.5514,265400.0
2005-06-28 11:00:00,27.9,27.9,27.84,27.9,152800.0,15.557,15.557,15.5235,15.557,152800.0
2005-06-28 11:30:00,27.9,28.02,27.87,28.01,54400.0,15.557,15.6239,15.5402,15.6183,54400.0
2005-06-28 12:00:00,28.02,28.02,27.95,27.96,46400.0,15.6239,15.6239,15.5848,15.5904,46400.0
2005-06-28 12:30:00,27.96,27.96,27.91,27.92,36600.0,15.5904,15.5904,15.5625,15.5681,36600.0
2005-06-28 13:00:00,27.92,28.04,27.92,28.04,93800.0,15.5681,15.635,15.5681,15.635,93800.0
2005-06-28 13:30:00,28.02,28.1,28.0,28.05,54400.0,15.6239,15.6685,15.6127,15.6406,54400.0
2005-06-28 14:00:00,28.05,28.06,27.91,27.93,99600.0,15.6406,15.6462,15.5625,15.5737,99600.0
2005-06-28 14:30:00,27.93,28.04,27.91,27.99,73200.0,15.5737,15.635,15.5625,15.6071,73200.0
2005-06-28 15:00:00,27.99,27.99,27.94,27.95,76800.0,15.6071,15.6071,15.5793,15.5848,76800.0
2005-06-28 15:30:00,27.96,27.96,27.87,27.88,243000.0,15.5904,15.5904,15.5402,15.5458,243000.0
2005-06-29 09:30:00,27.88,28.0,27.87,27.99,204800.0,15.5458,15.6127,15.5402,15.6071,204800.0
2005-06-29 10:00:00,27.99,28.12,27.97,28.09,87000.0,15.6071,15.6796,15.596,15.6629,87000.0
2005-06-29 10:30:00,28.09,28.19,28.07,28.14,77600.0,15.6629,15.7187,15.6518,15.6908,77600.0
2005-06-29 11:00:00,28.14,28.14,27.96,27.97,111000.0,15.6908,15.6908,15.5904,15.596,111000.0
2005-06-29 11:30:00,27.97,28.11,27.96,28.06,154600.0,15.596,15.6741,15.5904,15.6462,154600.0
2005-06-29 12:00:00,28.06,28.11,28.03,28.11,141400.0,15.6462,15.6741,15.6294,15.6741,141400.0
2005-06-29 12:30:00,28.09,28.09,28.02,28.02,42600.0,15.6629,15.6629,15.6239,15.6239,42600.0
2005-06-29 13:00:00,28.02,28.08,28.02,28.04,37600.0,15.6239,15.6573,15.6239,15.635,37600.0
2005-06-29 13:30:00,28.05,28.06,28.0,28.02,172000.0,15.6406,15.6462,15.6127,15.6239,172000.0
2005-06-29 14:00:00,28.02,28.02,27.95,27.98,40600.0,15.6239,15.6239,15.5848,15.6016,40600.0
2005-06-29 14:30:00,27.98,28.0,27.93,27.93,52200.0,15.6016,15.6127,15.5737,15.5737,52200.0
2005-06-29 15:00:00,27.93,27.97,27.86,27.87,82000.0,15.5737,15.596,15.5347,15.5402,82000.0
2005-06-29 15:30:00,27.87,27.93,27.87,27.92,143800.0,15.5402,15.5737,15.5402,15.5681,143800.0
2005-06-30 09:30:00,27.99,27.99,27.82,27.88,76400.0,15.6071,15.6071,15.5124,15.5458,76400.0
2005-06-30 10:00:00,27.88,27.95,27.78,27.8,68400.0,15.5458,15.5848,15.49,15.5012,68400.0
2005-06-30 10:30:00,27.8,27.83,27.65,27.66,117600.0,15.5012,15.5179,15.4176,15.4231,117600.0
2005-06-30 11:00:00,27.65,27.66,27.54,27.54,78200.0,15.4176,15.4231,15.3562,15.3562,78200.0
2005-06-30 11:30:00,27.54,27.54,27.46,27.46,77400.0,15.3562,15.3562,15.3116,15.3116,77400.0
2005-06-30 12:00:00,27.47,27.55,27.47,27.55,81600.0,15.3172,15.3618,15.3172,15.3618,81600.0
2005-06-30 12:30:00,27.55,27.61,27.52,27.61,56400.0,15.3618,15.3953,15.3451,15.3953,56400.0
2005-06-30 13:00:00,27.61,27.64,27.6,27.61,40000.0,15.3953,15.412,15.3897,15.3953,40000.0
2005-06-30 13:30:00,27.61,27.61,27.49,27.61,102600.0,15.3953,15.3953,15.3283,15.3953,102600.0
2005-06-30 14:00:00,27.61,27.68,27.6,27.6,139200.0,15.3953,15.4343,15.3897,15.3897,139200.0
2005-06-30 14:30:00,27.61,27.68,27.56,27.68,138400.0,15.3953,15.4343,15.3674,15.4343,138400.0
2005-06-30 15:00:00,27.68,27.68,27.59,27.62,125200.0,15.4343,15.4343,15.3841,15.4008,125200.0
2005-06-30 15:30:00,27.61,27.62,27.52,27.56,323800.0,15.3953,15.4008,15.3451,15.3674,323800.0
2005-07-01 09:30:00,27.55,27.64,27.31,27.35,148200.0,15.3618,15.412,15.228,15.2503,148200.0
2005-07-01 10:00:00,27.39,27.56,27.36,27.44,79200.0,15.2726,15.3674,15.2559,15.3005,79200.0
2005-07-01 10:30:00,27.45,27.58,27.44,27.46,85200.0,15.306,15.3785,15.3005,15.3116,85200.0
2005-07-01 11:00:00,27.46,27.52,27.36,27.5,105600.0,15.3116,15.3451,15.2559,15.3339,105600.0
2005-07-01 11:30:00,27.52,27.53,27.38,27.38,73400.0,15.3451,15.3507,15.267,15.267,73400.0
2005-07-01 12:00:00,27.4,27.51,27.4,27.5,39600.0,15.2782,15.3395,15.2782,15.3339,39600.0
2005-07-01 12:30:00,27.5,27.5,27.4,27.49,55400.0,15.3339,15.3339,15.2782,15.3283,55400.0
2005-07-01 13:00:00,27.5,27.56,27.47,27.54,58800.0,15.3339,15.3674,15.3172,15.3562,58800.0
2005-07-01 13:30:00,27.54,27.6,27.48,27.59,57000.0,15.3562,15.3897,15.3228,15.3841,57000.0
2005-07-01 14:00:00,27.59,27.61,27.57,27.59,48400.0,15.3841,15.3953,15.373,15.3841,48400.0
2005-07-01 14:30:00,27.59,27.63,27.59,27.61,34000.0,15.3841,15.4064,15.3841,15.3953,34000.0
2005-07-01 15:00:00,27.61,27.61,27.5,27.51,65800.0,15.3953,15.3953,15.3339,15.3395,65800.0
2005-07-01 15:30:00,27.51,27.54,27.49,27.5,155600.0,15.3395,15.3562,15.3283,15.3339,155600.0
2005-07-05 09:30:00,27.5,27.5,27.32,27.38,216800.0,15.3339,15.3339,15.2336,15.267,216800.0
2005-07-05 10:00:00,27.38,27.49,27.36,27.4,139400.0,15.267,15.3283,15.2559,15.2782,139400.0
2005-07-05 10:30:00,27.41,27.44,27.34,27.34,128000.0,15.2837,15.3005,15.2447,15.2447,128000.0
2005-07-05 11:00:00,27.35,27.35,27.26,27.28,142000.0,15.2503,15.2503,15.2001,15.2113,142000.0
2005-07-05 11:30:00,27.29,27.29,27.19,27.21,125200.0,15.2168,15.2168,15.1611,15.1722,125200.0
2005-07-05 12:00:00,27.21,27.34,27.21,27.34,90200.0,15.1722,15.2447,15.1722,15.2447,90200.0
2005-07-05 12:30:00,27.35,27.46,27.35,27.46,82800.0,15.2503,15.3116,15.2503,15.3116,82800.0
2005-07-05 13:00:00,27.46,27.46,27.36,27.36,109800.0,15.3116,15.3116,15.2559,15.2559,109800.0
2005-07-05 13:30:00,27.36,27.4,27.32,27.32,84200.0,15.2559,15.2782,15.2336,15.2336,84200.0
2005-07-05 14:00:00,27.31,27.39,27.31,27.37,67600.0,15.228,15.2726,15.228,15.2614,67600.0
2005-07-05 14:30:00,27.36,27.47,27.35,27.43,98000.0,15.2559,15.3172,15.2503,15.2949,98000.0
2005-07-05 15:00:00,27.43,27.45,27.41,27.43,126800.0,15.2949,15.306,15.2837,15.2949,126800.0
2005-07-05 15:30:00,27.43,27.45,27.42,27.42,131000.0,15.2949,15.306,15.2893,15.2893,131000.0
2005-07-06 09:30:00,27.38,27.65,27.23,27.63,150000.0,15.267,15.4176,15.1834,15.4064,150000.0
2005-07-06 10:00:00,27.63,27.65,27.54,27.58,95000.0,15.4064,15.4176,15.3562,15.3785,95000.0
2005-07-06 10:30:00,27.58,27.61,27.55,27.58,109400.0,15.3785,15.3953,15.3618,15.3785,109400.0
2005-07-06 11:00:00,27.59,27.61,27.54,27.59,45000.0,15.3841,15.3953,15.3562,15.3841,45000.0
2005-07-06 11:30:00,27.59,27.64,27.51,27.64,100600.0,15.3841,15.412,15.3395,15.412,100600.0
2005-07-06 12:00:00,27.64,27.65,27.55,27.59,98600.0,15.412,15.4176,15.3618,15.3841,98600.0
2005-07-06 12:30:00,27.58,27.61,27.5,27.55,29400.0,15.3785,15.3953,15.3339,15.3618,29400.0
2005-07-06 13:00:00,27.54,27.61,27.54,27.61,23000.0,15.3562,15.3953,15.3562,15.3953,23000.0
2005-07-06 13:30:00,27.63,27.63,27.56,27.58,30800.0,15.4064,15.4064,15.3674,15.3785,30800.0
2005-07-06 14:00:00,27.57,27.59,27.53,27.55,66200.0,15.373,15.3841,15.3507,15.3618,66200.0
2005-07-06 14:30:00,27.54,27.54,27.45,27.52,62600.0,15.3562,15.3562,15.306,15.3451,62600.0
2005-07-06 15:00:00,27.52,27.54,27.48,27.53,90600.0,15.3451,15.3562,15.3228,15.3507,90600.0
2005-07-06 15:30:00,27.53,27.55,27.5,27.53,150800.0,15.3507,15.3618,15.3339,15.3507,150800.0
2005-07-07 09:30:00,27.54,27.54,27.18,27.23,214600.0,15.3562,15.3562,15.1555,15.1834,214600.0
2005-07-07 10:00:00,27.23,27.25,27.15,27.16,118800.0,15.1834,15.1945,15.1388,15.1443,118800.0
2005-07-07 10:30:00,27.16,27.17,27.05,27.05,121000.0,15.1443,15.1499,15.083,15.083,121000.0
2005-07-07 11:00:00,27.05,27.25,27.0,27.2,98400.0,15.083,15.1945,15.0551,15.1666,98400.0
2005-07-07 11:30:00,27.2,27.25,27.15,27.25,58400.0,15.1666,15.1945,15.1388,15.1945,58400.0
2005-07-07 12:00:00,27.28,27.4,27.28,27.36,98800.0,15.2113,15.2782,15.2113,15.2559,98800.0
2005-07-07 12:30:00,27.36,27.38,27.33,27.38,63400.0,15.2559,15.267,15.2391,15.267,63400.0
2005-07-07 13:00:00,27.38,27.38,27.35,27.38,78800.0,15.267,15.267,15.2503,15.267,78800.0
2005-07-07 13:30:00,27.38,27.43,27.34,27.38,105000.0,15.267,15.2949,15.2447,15.267,105000.0
2005-07-07 14:00:00,27.36,27.42,27.33,27.39,133000.0,15.2559,15.2893,15.2391,15.2726,133000.0
2005-07-07 14:30:00,27.36,27.38,27.33,27.36,98000.0,15.2559,15.267,15.2391,15.2559,98000.0
2005-07-07 15:00:00,27.36,27.52,27.36,27.47,227800.0,15.2559,15.3451,15.2559,15.3172,227800.0
2005-07-07 15:30:00,27.48,27.5,27.38,27.5,293600.0,15.3228,15.3339,15.267,15.3339,293600.0
2005-07-08 09:30:00,27.48,27.74,27.43,27.74,157400.0,15.3228,15.4677,15.2949,15.4677,157400.0
2005-07-08 10:00:00,27.74,27.74,27.57,27.59,107600.0,15.4677,15.4677,15.373,15.3841,107600.0
2005-07-08 10:30:00,27.6,27.65,27.59,27.63,38600.0,15.3897,15.4176,15.3841,15.4064,38600.0
2005-07-08 11:00:00,27.65,27.67,27.61,27.67,75200.0,15.4176,15.4287,15.3953,15.4287,75200.0
2005-07-08 11:30:00,27.67,27.79,27.65,27.79,67400.0,15.4287,15.4956,15.4176,15.4956,67400.0
2005-07-08 12:00:00,27.8,27.95,27.8,27.95,120000.0,15.5012,15.5848,15.5012,15.5848,120000.0
2005-07-08 12:30:00,27.95,27.98,27.93,27.95,94200.0,15.5848,15.6016,15.5737,15.5848,94200.0
2005-07-08 13:00:00,27.94,27.95,27.9,27.94,33600.0,15.5793,15.5848,15.557,15.5793,33600.0
2005-07-08 13:30:00,27.95,27.96,27.92,27.93,48200.0,15.5848,15.5904,15.5681,15.5737,48200.0
2005-07-08 14:00:00,27.93,27.95,27.91,27.93,68200.0,15.5737,15.5848,15.5625,15.5737,68200.0
2005-07-08 14:30:00,27.93,27.96,27.91,27.94,70200.0,15.5737,15.5904,15.5625,15.5793,70200.0
2005-07-08 15:00:00,27.93,28.06,27.93,28.05,179400.0,15.5737,15.6462,15.5737,15.6406,179400.0
2005-07-08 15:30:00,28.05,28.05,27.95,27.95,475800.0,15.6406,15.6406,15.5848,15.5848,475800.0
2005-07-11 09:30:00,28.13,28.53,28.11,28.46,154400.0,15.6852,15.9082,15.6741,15.8692,154400.0
2005-07-11 10:00:00,28.47,28.49,28.34,28.39,71200.0,15.8748,15.8859,15.8023,15.8302,71200.0
2005-07-11 10:30:00,28.38,28.38,28.29,28.36,103200.0,15.8246,15.8246,15.7744,15.8135,103200.0
2005-07-11 11:00:00,28.36,28.46,28.36,28.43,71200.0,15.8135,15.8692,15.8135,15.8525,71200.0
2005-07-11 11:30:00,28.43,28.48,28.4,28.46,44600.0,15.8525,15.8804,15.8358,15.8692,44600.0
2005-07-11 12:00:00,28.46,28.48,28.39,28.39,30600.0,15.8692,15.8804,15.8302,15.8302,30600.0
2005-07-11 12:30:00,28.39,28.39,28.33,28.35,28800.0,15.8302,15.8302,15.7967,15.8079,28800.0
2005-07-11 13:00:00,28.36,28.39,28.32,28.39,46200.0,15.8135,15.8302,15.7912,15.8302,46200.0
2005-07-11 13:30:00,28.38,28.43,28.36,28.39,51200.0,15.8246,15.8525,15.8135,15.8302,51200.0
2005-07-11 14:00:00,28.38,28.39,28.3,28.32,40600.0,15.8246,15.8302,15.78,15.7912,40600.0
2005-07-11 14:30:00,28.32,28.4,28.32,28.4,30600.0,15.7912,15.8358,15.7912,15.8358,30600.0
2005-07-11 15:00:00,28.39,28.42,28.31,28.36,55200.0,15.8302,15.8469,15.7856,15.8135,55200.0
2005-07-11 15:30:00,28.35,28.46,28.35,28.43,83600.0,15.8079,15.8692,15.8079,15.8525,83600.0
2005-07-12 09:30:00,28.35,28.36,28.17,28.27,135000.0,15.8079,15.8135,15.7075,15.7633,135000.0
2005-07-12 10:00:00,28.25,28.27,27.99,27.99,124600.0,15.7521,15.7633,15.6071,15.6071,124600.0
2005-07-12 10:30:00,27.99,28.04,27.93,28.04,114800.0,15.6071,15.635,15.5737,15.635,114800.0
2005-07-12 11:00:00,28.04,28.05,27.91,27.97,69200.0,15.635,15.6406,15.5625,15.596,69200.0
2005-07-12 11:30:00,27.96,28.05,27.93,28.05,83400.0,15.5904,15.6406,15.5737,15.6406,83400.0
2005-07-12 12:00:00,28.05,28.1,28.0,28.07,87000.0,15.6406,15.6685,15.6127,15.6518,87000.0
2005-07-12 12:30:00,28.07,28.1,28.03,28.05,28000.0,15.6518,15.6685,15.6294,15.6406,28000.0
2005-07-12 13:00:00,28.06,28.11,28.05,28.1,77200.0,15.6462,15.6741,15.6406,15.6685,77200.0
2005-07-12 13:30:00,28.1,28.32,28.09,28.3,108400.0,15.6685,15.7912,15.6629,15.78,108400.0
2005-07-12 14:00:00,28.31,28.35,28.27,28.34,170600.0,15.7856,15.8079,15.7633,15.8023,170600.0
2005-07-12 14:30:00,28.34,28.5,28.34,28.46,139400.0,15.8023,15.8915,15.8023,15.8692,139400.0
2005-07-12 15:00:00,28.46,28.58,28.46,28.55,160400.0,15.8692,15.9361,15.8692,15.9194,160400.0
2005-07-12 15:30:00,28.55,28.6,28.5,28.54,251800.0,15.9194,15.9473,15.8915,15.9138,251800.0
2005-07-13 09:30:00,28.58,28.64,28.35,28.4,86400.0,15.9361,15.9696,15.8079,15.8358,86400.0
2005-07-13 10:00:00,28.41,28.42,28.18,28.27,69600.0,15.8413,15.8469,15.7131,15.7633,69600.0
2005-07-13 10:30:00,28.28,28.42,28.25,28.31,44600.0,15.7688,15.8469,15.7521,15.7856,44600.0
2005-07-13 11:00:00,28.33,28.33,28.25,28.29,84000.0,15.7967,15.7967,15.7521,15.7744,84000.0
2005-07-13 11:30:00,28.28,28.29,28.24,28.27,44800.0,15.7688,15.7744,15.7465,15.7633,44800.0
2005-07-13 12:00:00,28.28,28.39,28.25,28.38,154600.0,15.7688,15.8302,15.7521,15.8246,154600.0
2005-07-13 12:30:00,28.38,28.39,28.33,28.34,46800.0,15.8246,15.8302,15.7967,15.8023,46800.0
2005-07-13 13:00:00,28.34,28.34,28.29,28.31,20200.0,15.8023,15.8023,15.7744,15.7856,20200.0
2005-07-13 13:30:00,28.31,28.32,28.28,28.3,28200.0,15.7856,15.7912,15.7688,15.78,28200.0
2005-07-13 14:00:00,28.3,28.32,28.25,28.25,32600.0,15.78,15.7912,15.7521,15.7521,32600.0
2005-07-13 14:30:00,28.25,28.3,28.25,28.28,46000.0,15.7521,15.78,15.7521,15.7688,46000.0
2005-07-13 15:00:00,28.28,28.36,28.27,28.32,95000.0,15.7688,15.8135,15.7633,15.7912,95000.0
2005-07-13 15:30:00,28.32,28.37,28.29,28.33,108400.0,15.7912,15.819,15.7744,15.7967,108400.0
2005-07-14 09:30:00,28.3,28.52,28.24,28.47,483200.0,15.78,15.9027,15.7465,15.8748,483200.0
2005-07-14 10:00:00,28.48,28.78,28.48,28.7,169200.0,15.8804,16.0476,15.8804,16.003,169200.0
2005-07-14 10:30:00,28.69,28.7,28.5,28.52,52600.0,15.9975,16.003,15.8915,15.9027,52600.0
2005-07-14 11:00:00,28.52,28.53,28.44,28.44,117400.0,15.9027,15.9082,15.8581,15.8581,117400.0
2005-07-14 11:30:00,28.44,28.5,28.42,28.43,74400.0,15.8581,15.8915,15.8469,15.8525,74400.0
2005-07-14 12:00:00,28.43,28.5,28.43,28.46,46800.0,15.8525,15.8915,15.8525,15.8692,46800.0
2005-07-14 12:30:00,28.47,28.47,28.41,28.43,43200.0,15.8748,15.8748,15.8413,15.8525,43200.0
2005-07-14 13:00:00,28.45,28.5,28.44,28.5,60800.0,15.8636,15.8915,15.8581,15.8915,60800.0
2005-07-14 13:30:00,28.5,28.5,28.4,28.43,71600.0,15.8915,15.8915,15.8358,15.8525,71600.0
2005-07-14 14:00:00,28.42,28.46,28.41,28.45,48600.0,15.8469,15.8692,15.8413,15.8636,48600.0
2005-07-14 14:30:00,28.44,28.47,28.4,28.45,63400.0,15.8581,15.8748,15.8358,15.8636,63400.0
2005-07-14 15:00:00,28.47,28.5,28.43,28.5,79400.0,15.8748,15.8915,15.8525,15.8915,79400.0
2005-07-14 15:30:00,28.5,28.5,28.43,28.46,104600.0,15.8915,15.8915,15.8525,15.8692,104600.0
2005-07-15 09:30:00,28.39,28.45,28.26,28.3,135000.0,15.8302,15.8636,15.7577,15.78,135000.0
2005-07-15 10:00:00,28.4,28.4,28.19,28.25,73600.0,15.8358,15.8358,15.7187,15.7521,73600.0
2005-07-15 10:30:00,28.25,28.3,28.21,28.27,51200.0,15.7521,15.78,15.7298,15.7633,51200.0
2005-07-15 11:00:00,28.27,28.3,28.21,28.21,52800.0,15.7633,15.78,15.7298,15.7298,52800.0
2005-07-15 11:30:00,28.21,28.23,28.18,28.2,49600.0,15.7298,15.741,15.7131,15.7242,49600.0
2005-07-15 12:00:00,28.21,28.22,28.05,28.15,90800.0,15.7298,15.7354,15.6406,15.6964,90800.0
2005-07-15 12:30:00,28.16,28.22,28.15,28.22,35800.0,15.7019,15.7354,15.6964,15.7354,35800.0
2005-07-15 13:00:00,28.21,28.23,28.18,28.2,50800.0,15.7298,15.741,15.7131,15.7242,50800.0
2005-07-15 13:30:00,28.18,28.25,28.18,28.24,37200.0,15.7131,15.7521,15.7131,15.7465,37200.0
2005-07-15 14:00:00,28.24,28.25,28.2,28.24,51400.0,15.7465,15.7521,15.7242,15.7465,51400.0
2005-07-15 14:30:00,28.24,28.26,28.18,28.22,50800.0,15.7465,15.7577,15.7131,15.7354,50800.0
2005-07-15 15:00:00,28.22,28.25,28.22,28.24,59200.0,15.7354,15.7521,15.7354,15.7465,59200.0
2005-07-15 15:30:00,28.23,28.28,28.22,28.23,140400.0,15.741,15.7688,15.7354,15.741,140400.0
2005-07-18 09:30:00,28.1,28.45,28.1,28.41,202600.0,15.6685,15.8636,15.6685,15.8413,202600.0
2005-07-18 10:00:00,28.41,28.41,28.27,28.33,46400.0,15.8413,15.8413,15.7633,15.7967,46400.0
2005-07-18 10:30:00,28.34,28.36,28.3,28.33,51000.0,15.8023,15.8135,15.78,15.7967,51000.0
2005-07-18 11:00:00,28.33,28.37,28.32,28.33,52200.0,15.7967,15.819,15.7912,15.7967,52200.0
2005-07-18 11:30:00,28.33,28.39,28.32,28.39,65800.0,15.7967,15.8302,15.7912,15.8302,65800.0
2005-07-18 12:00:00,28.39,28.39,28.35,28.36,46800.0,15.8302,15.8302,15.8079,15.8135,46800.0
2005-07-18 12:30:00,28.36,28.38,28.35,28.37,54800.0,15.8135,15.8246,15.8079,15.819,54800.0
2005-07-18 13:00:00,28.36,28.38,28.34,28.35,42800.0,15.8135,15.8246,15.8023,15.8079,42800.0
2005-07-18 13:30:00,28.36,28.38,28.33,28.33,38400.0,15.8135,15.8246,15.7967,15.7967,38400.0
2005-07-18 14:00:00,28.34,28.41,28.34,28.36,34600.0,15.8023,15.8413,15.8023,15.8135,34600.0
2005-07-18 14:30:00,28.36,28.4,28.34,28.4,41800.0,15.8135,15.8358,15.8023,15.8358,41800.0
2005-07-18 15:00:00,28.4,28.43,28.37,28.39,67800.0,15.8358,15.8525,15.819,15.8302,67800.0
2005-07-18 15:30:00,28.4,28.42,28.36,28.39,130400.0,15.8358,15.8469,15.8135,15.8302,130400.0
2005-07-19 09:30:00,28.54,28.56,28.35,28.36,139200.0,15.9138,15.925,15.8079,15.8135,139200.0
2005-07-19 10:00:00,28.36,28.42,28.26,28.36,99600.0,15.8135,15.8469,15.7577,15.8135,99600.0
2005-07-19 10:30:00,28.36,28.43,28.34,28.41,46200.0,15.8135,15.8525,15.8023,15.8413,46200.0
2005-07-19 11:00:00,28.4,28.41,28.1,28.13,68800.0,15.8358,15.8413,15.6685,15.6852,68800.0
2005-07-19 11:30:00,28.13,28.2,28.13,28.2,55200.0,15.6852,15.7242,15.6852,15.7242,55200.0
2005-07-19 12:00:00,28.2,28.21,28.1,28.2,64200.0,15.7242,15.7298,15.6685,15.7242,64200.0
2005-07-19 12:30:00,28.17,28.18,28.11,28.18,90000.0,15.7075,15.7131,15.6741,15.7131,90000.0
2005-07-19 13:00:00,28.18,28.21,28.12,28.12,42400.0,15.7131,15.7298,15.6796,15.6796,42400.0
2005-07-19 13:30:00,28.12,28.15,28.1,28.13,55400.0,15.6796,15.6964,15.6685,15.6852,55400.0
2005-07-19 14:00:00,28.13,28.15,28.05,28.09,92200.0,15.6852,15.6964,15.6406,15.6629,92200.0
2005-07-19 14:30:00,28.1,28.25,28.05,28.25,131200.0,15.6685,15.7521,15.6406,15.7521,131200.0
2005-07-19 15:00:00,28.24,28.25,28.2,28.22,116000.0,15.7465,15.7521,15.7242,15.7354,116000.0
2005-07-19 15:30:00,28.22,28.24,28.14,28.18,329200.0,15.7354,15.7465,15.6908,15.7131,329200.0
2005-07-20 09:30:00,28.12,28.25,27.98,28.21,137600.0,15.6796,15.7521,15.6016,15.7298,137600.0
2005-07-20 10:00:00,28.21,28.37,28.18,28.25,112600.0,15.7298,15.819,15.7131,15.7521,112600.0
2005-07-20 10:30:00,28.25,28.39,28.25,28.35,79000.0,15.7521,15.8302,15.7521,15.8079,79000.0
2005-07-20 11:00:00,28.36,28.78,28.36,28.78,118000.0,15.8135,16.0476,15.8135,16.0476,118000.0
2005-07-20 11:30:00,28.79,28.93,28.79,28.9,94800.0,16.0532,16.1313,16.0532,16.1146,94800.0
2005-07-20 12:00:00,28.9,28.93,28.85,28.86,105400.0,16.1146,16.1313,16.0867,16.0923,105400.0
2005-07-20 12:30:00,28.86,28.89,28.81,28.86,59000.0,16.0923,16.109,16.0644,16.0923,59000.0
2005-07-20 13:00:00,28.87,29.0,28.78,28.96,71200.0,16.0978,16.1703,16.0476,16.148,71200.0
2005-07-20 13:30:00,28.96,29.07,28.96,29.05,74000.0,16.148,16.2094,16.148,16.1982,74000.0
2005-07-20 14:00:00,29.08,29.09,28.95,28.95,101200.0,16.2149,16.2205,16.1424,16.1424,101200.0
2005-07-20 14:30:00,28.95,28.97,28.79,28.9,72000.0,16.1424,16.1536,16.0532,16.1146,72000.0
2005-07-20 15:00:00,28.9,28.97,28.82,28.93,69800.0,16.1146,16.1536,16.07,16.1313,69800.0
2005-07-20 15:30:00,28.94,29.07,28.94,29.04,93600.0,16.1369,16.2094,16.1369,16.1926,93600.0
2005-07-21 09:30:00,29.02,29.02,28.77,28.99,124800.0,16.1815,16.1815,16.0421,16.1647,124800.0
2005-07-21 10:00:00,28.99,29.0,28.75,28.81,90000.0,16.1647,16.1703,16.0309,16.0644,90000.0
2005-07-21 10:30:00,28.81,28.83,28.74,28.75,49800.0,16.0644,16.0755,16.0253,16.0309,49800.0
2005-07-21 11:00:00,28.75,28.82,28.73,28.75,65400.0,16.0309,16.07,16.0198,16.0309,65400.0
2005-07-21 11:30:00,28.74,28.75,28.65,28.65,65000.0,16.0253,16.0309,15.9752,15.9752,65000.0
2005-07-21 12:00:00,28.65,28.7,28.62,28.65,62000.0,15.9752,16.003,15.9584,15.9752,62000.0
2005-07-21 12:30:00,28.66,28.72,28.61,28.68,73400.0,15.9807,16.0142,15.9529,15.9919,73400.0
2005-07-21 13:00:00,28.68,28.77,28.65,28.68,65000.0,15.9919,16.0421,15.9752,15.9919,65000.0
2005-07-21 13:30:00,28.68,28.72,28.59,28.6,56400.0,15.9919,16.0142,15.9417,15.9473,56400.0
2005-07-21 14:00:00,28.6,28.62,28.54,28.55,75400.0,15.9473,15.9584,15.9138,15.9194,75400.0
2005-07-21 14:30:00,28.56,28.61,28.51,28.55,52800.0,15.925,15.9529,15.8971,15.9194,52800.0
2005-07-21 15:00:00,28.55,28.6,28.53,28.6,90800.0,15.9194,15.9473,15.9082,15.9473,90800.0
2005-07-21 15:30:00,28.58,28.6,28.51,28.51,126200.0,15.9361,15.9473,15.8971,15.8971,126200.0
2005-07-22 09:30:00,28.5,28.93,28.5,28.79,108600.0,15.8915,16.1313,15.8915,16.0532,108600.0
2005-07-22 10:00:00,28.78,28.86,28.73,28.83,45400.0,16.0476,16.0923,16.0198,16.0755,45400.0
2005-07-22 10:30:00,28.83,28.83,28.73,28.77,24000.0,16.0755,16.0755,16.0198,16.0421,24000.0
2005-07-22 11:00:00,28.78,28.81,28.68,28.72,41800.0,16.0476,16.0644,15.9919,16.0142,41800.0
2005-07-22 11:30:00,28.7,28.7,28.59,28.62,25800.0,16.003,16.003,15.9417,15.9584,25800.0
2005-07-22 12:00:00,28.62,28.7,28.61,28.68,31200.0,15.9584,16.003,15.9529,15.9919,31200.0
2005-07-22 12:30:00,28.68,28.7,28.63,28.63,32400.0,15.9919,16.003,15.964,15.964,32400.0
2005-07-22 13:00:00,28.64,28.75,28.63,28.74,39400.0,15.9696,16.0309,15.964,16.0253,39400.0
2005-07-22 13:30:00,28.75,28.83,28.75,28.83,24000.0,16.0309,16.0755,16.0309,16.0755,24000.0
2005-07-22 14:00:00,28.83,28.9,28.8,28.88,99800.0,16.0755,16.1146,16.0588,16.1034,99800.0
2005-07-22 14:30:00,28.86,28.99,28.81,28.99,62400.0,16.0923,16.1647,16.0644,16.1647,62400.0
2005-07-22 15:00:00,28.99,29.03,28.94,28.98,84000.0,16.1647,16.187,16.1369,16.1592,84000.0
2005-07-22 15:30:00,28.98,29.13,28.95,29.12,177200.0,16.1592,16.2428,16.1424,16.2372,177200.0
2005-07-25 09:30:00,29.15,29.18,29.03,29.16,93400.0,16.254,16.2707,16.187,16.2595,93400.0
2005-07-25 10:00:00,29.16,29.19,28.98,28.99,48800.0,16.2595,16.2763,16.1592,16.1647,48800.0
2005-07-25 10:30:00,28.99,29.14,28.95,29.13,46800.0,16.1647,16.2484,16.1424,16.2428,46800.0
2005-07-25 11:00:00,29.13,29.13,28.93,28.93,40000.0,16.2428,16.2428,16.1313,16.1313,40000.0
2005-07-25 11:30:00,28.93,29.0,28.91,29.0,77000.0,16.1313,16.1703,16.1201,16.1703,77000.0
2005-07-25 12:00:00,29.0,29.03,28.96,28.99,50800.0,16.1703,16.187,16.148,16.1647,50800.0
2005-07-25 12:30:00,28.98,29.04,28.96,28.99,49600.0,16.1592,16.1926,16.148,16.1647,49600.0
2005-07-25 13:00:00,29.0,29.09,28.99,29.09,54400.0,16.1703,16.2205,16.1647,16.2205,54400.0
2005-07-25 13:30:00,29.09,29.11,29.04,29.06,43600.0,16.2205,16.2317,16.1926,16.2038,43600.0
2005-07-25 14:00:00,29.04,29.09,29.0,29.07,44000.0,16.1926,16.2205,16.1703,16.2094,44000.0
2005-07-25 14:30:00,29.06,29.1,28.96,29.02,122800.0,16.2038,16.2261,16.148,16.1815,122800.0
2005-07-25 15:00:00,29.02,29.02,28.96,28.97,109000.0,16.1815,16.1815,16.148,16.1536,109000.0
2005-07-25 15:30:00,28.97,29.01,28.92,28.93,110800.0,16.1536,16.1759,16.1257,16.1313,110800.0
2005-07-26 09:30:00,28.91,28.92,28.4,28.48,185400.0,16.1201,16.1257,15.8358,15.8804,185400.0
2005-07-26 10:00:00,28.5,28.5,28.18,28.21,145400.0,15.8915,15.8915,15.7131,15.7298,145400.0
2005-07-26 10:30:00,28.24,28.3,28.17,28.2,111800.0,15.7465,15.78,15.7075,15.7242,111800.0
2005-07-26 11:00:00,28.23,28.43,28.23,28.43,105600.0,15.741,15.8525,15.741,15.8525,105600.0
2005-07-26 11:30:00,28.43,28.46,28.33,28.34,125000.0,15.8525,15.8692,15.7967,15.8023,125000.0
2005-07-26 12:00:00,28.34,28.37,28.19,28.2,143400.0,15.8023,15.819,15.7187,15.7242,143400.0
2005-07-26 12:30:00,28.21,28.25,28.19,28.21,88800.0,15.7298,15.7521,15.7187,15.7298,88800.0
2005-07-26 13:00:00,28.21,28.27,28.15,28.15,81800.0,15.7298,15.7633,15.6964,15.6964,81800.0
2005-07-26 13:30:00,28.15,28.22,28.08,28.18,124000.0,15.6964,15.7354,15.6573,15.7131,124000.0
2005-07-26 14:00:00,28.18,28.22,28.1,28.14,76800.0,15.7131,15.7354,15.6685,15.6908,76800.0
2005-07-26 14:30:00,28.14,28.24,28.13,28.17,69400.0,15.6908,15.7465,15.6852,15.7075,69400.0
2005-07-26 15:00:00,28.18,28.28,28.16,28.27,97000.0,15.7131,15.7688,15.7019,15.7633,97000.0
2005-07-26 15:30:00,28.28,28.28,28.1,28.22,157400.0,15.7688,15.7688,15.6685,15.7354,157400.0
2005-07-27 09:30:00,28.33,28.37,28.14,28.25,154200.0,15.7967,15.819,15.6908,15.7521,154200.0
2005-07-27 10:00:00,28.25,28.36,28.24,28.29,88600.0,15.7521,15.8135,15.7465,15.7744,88600.0
2005-07-27 10:30:00,28.3,28.32,28.28,28.29,75000.0,15.78,15.7912,15.7688,15.7744,75000.0
2005-07-27 11:00:00,28.29,28.31,28.27,28.28,117000.0,15.7744,15.7856,15.7633,15.7688,117000.0
2005-07-27 11:30:00,28.28,28.3,28.22,28.3,60400.0,15.7688,15.78,15.7354,15.78,60400.0
2005-07-27 12:00:00,28.3,28.41,28.3,28.4,89400.0,15.78,15.8413,15.78,15.8358,89400.0
2005-07-27 12:30:00,28.4,28.4,28.29,28.31,58200.0,15.8358,15.8358,15.7744,15.7856,58200.0
2005-07-27 13:00:00,28.3,28.39,28.3,28.35,37000.0,15.78,15.8302,15.78,15.8079,37000.0
2005-07-27 13:30:00,28.36,28.39,28.29,28.3,80200.0,15.8135,15.8302,15.7744,15.78,80200.0
2005-07-27 14:00:00,28.31,28.39,28.29,28.38,70600.0,15.7856,15.8302,15.7744,15.8246,70600.0
2005-07-27 14:30:00,28.38,28.4,28.35,28.37,56000.0,15.8246,15.8358,15.8079,15.819,56000.0
2005-07-27 15:00:00,28.37,28.37,28.28,28.28,147600.0,15.819,15.819,15.7688,15.7688,147600.0
2005-07-27 15:30:00,28.27,28.33,28.27,28.27,165600.0,15.7633,15.7967,15.7633,15.7633,165600.0
2005-07-28 09:30:00,28.34,28.63,28.34,28.46,68800.0,15.8023,15.964,15.8023,15.8692,68800.0
2005-07-28 10:00:00,28.44,28.56,28.38,28.5,65000.0,15.8581,15.925,15.8246,15.8915,65000.0
2005-07-28 10:30:00,28.48,28.57,28.45,28.52,61800.0,15.8804,15.9306,15.8636,15.9027,61800.0
2005-07-28 11:00:00,28.51,28.55,28.48,28.52,165600.0,15.8971,15.9194,15.8804,15.9027,165600.0
2005-07-28 11:30:00,28.52,28.53,28.49,28.5,152000.0,15.9027,15.9082,15.8859,15.8915,152000.0
2005-07-28 12:00:00,28.52,28.54,28.5,28.53,144600.0,15.9027,15.9138,15.8915,15.9082,144600.0
2005-07-28 12:30:00,28.52,28.53,28.49,28.5,61800.0,15.9027,15.9082,15.8859,15.8915,61800.0
2005-07-28 13:00:00,28.5,28.53,28.43,28.5,259800.0,15.8915,15.9082,15.8525,15.8915,259800.0
2005-07-28 13:30:00,28.5,28.64,28.5,28.62,87000.0,15.8915,15.9696,15.8915,15.9584,87000.0
2005-07-28 14:00:00,28.62,28.63,28.55,28.58,52000.0,15.9584,15.964,15.9194,15.9361,52000.0
2005-07-28 14:30:00,28.58,28.6,28.5,28.53,104200.0,15.9361,15.9473,15.8915,15.9082,104200.0
2005-07-28 15:00:00,28.53,28.65,28.53,28.6,199000.0,15.9082,15.9752,15.9082,15.9473,199000.0
2005-07-28 15:30:00,28.6,28.91,28.6,28.9,429600.0,15.9473,16.1201,15.9473,16.1146,429600.0
2005-07-29 09:30:00,28.0,28.5,27.9,28.41,522600.0,15.6127,15.8915,15.557,15.8413,522600.0
2005-07-29 10:00:00,28.45,28.58,27.81,27.89,284400.0,15.8636,15.9361,15.5068,15.5514,284400.0
2005-07-29 10:30:00,27.89,28.05,27.8,27.99,238600.0,15.5514,15.6406,15.5012,15.6071,238600.0
2005-07-29 11:00:00,27.98,28.0,27.77,27.81,210600.0,15.6016,15.6127,15.4845,15.5068,210600.0
2005-07-29 11:30:00,27.82,27.83,27.63,27.76,204000.0,15.5124,15.5179,15.4064,15.4789,204000.0
2005-07-29 12:00:00,27.78,27.79,27.61,27.66,60400.0,15.49,15.4956,15.3953,15.4231,60400.0
2005-07-29 12:30:00,27.64,28.0,27.53,27.96,158600.0,15.412,15.6127,15.3507,15.5904,158600.0
2005-07-29 13:00:00,27.94,28.05,27.94,28.0,140200.0,15.5793,15.6406,15.5793,15.6127,140200.0
2005-07-29 13:30:00,28.0,28.01,27.96,28.0,92800.0,15.6127,15.6183,15.5904,15.6127,92800.0
2005-07-29 14:00:00,28.0,28.12,27.96,27.99,90600.0,15.6127,15.6796,15.5904,15.6071,90600.0
2005-07-29 14:30:00,27.99,28.0,27.86,27.88,86600.0,15.6071,15.6127,15.5347,15.5458,86600.0
2005-07-29 15:00:00,27.88,27.89,27.73,27.86,156200.0,15.5458,15.5514,15.4622,15.5347,156200.0
2005-07-29 15:30:00,27.87,27.88,27.6,27.73,329800.0,15.5402,15.5458,15.3897,15.4622,329800.0
2005-08-01 09:30:00,27.55,27.55,27.21,27.26,288600.0,15.3618,15.3618,15.1722,15.2001,288600.0
2005-08-01 10:00:00,27.25,27.4,27.16,27.4,358000.0,15.1945,15.2782,15.1443,15.2782,358000.0
2005-08-01 10:30:00,27.4,27.47,27.27,27.47,261200.0,15.2782,15.3172,15.2057,15.3172,261200.0
2005-08-01 11:00:00,27.47,27.57,27.44,27.45,180800.0,15.3172,15.373,15.3005,15.306,180800.0
2005-08-01 11:30:00,27.46,27.5,27.4,27.45,125400.0,15.3116,15.3339,15.2782,15.306,125400.0
2005-08-01 12:00:00,27.43,27.47,27.32,27.47,173800.0,15.2949,15.3172,15.2336,15.3172,173800.0
2005-08-01 12:30:00,27.47,27.49,27.39,27.39,172400.0,15.3172,15.3283,15.2726,15.2726,172400.0
2005-08-01 13:00:00,27.4,27.41,27.36,27.38,69600.0,15.2782,15.2837,15.2559,15.267,69600.0
2005-08-01 13:30:00,27.39,27.42,27.38,27.4,77200.0,15.2726,15.2893,15.267,15.2782,77200.0
2005-08-01 14:00:00,27.41,27.54,27.4,27.46,105200.0,15.2837,15.3562,15.2782,15.3116,105200.0
2005-08-01 14:30:00,27.46,27.58,27.46,27.55,123000.0,15.3116,15.3785,15.3116,15.3618,123000.0
2005-08-01 15:00:00,27.55,27.57,27.49,27.49,98800.0,15.3618,15.373,15.3283,15.3283,98800.0
2005-08-01 15:30:00,27.49,27.57,27.49,27.5,392400.0,15.3283,15.373,15.3283,15.3339,392400.0
2005-08-02 09:30:00,27.5,27.58,27.44,27.56,225800.0,15.3339,15.3785,15.3005,15.3674,225800.0
2005-08-02 10:00:00,27.56,27.76,27.55,27.74,94400.0,15.3674,15.4789,15.3618,15.4677,94400.0
2005-08-02 10:30:00,27.75,27.86,27.75,27.83,71400.0,15.4733,15.5347,15.4733,15.5179,71400.0
2005-08-02 11:00:00,27.83,27.86,27.82,27.86,120600.0,15.5179,15.5347,15.5124,15.5347,120600.0
2005-08-02 11:30:00,27.86,27.98,27.82,27.94,76600.0,15.5347,15.6016,15.5124,15.5793,76600.0
2005-08-02 12:00:00,27.93,28.04,27.9,27.99,68000.0,15.5737,15.635,15.557,15.6071,68000.0
2005-08-02 12:30:00,27.98,27.99,27.88,27.94,66600.0,15.6016,15.6071,15.5458,15.5793,66600.0
2005-08-02 13:00:00,27.94,27.95,27.7,27.82,89800.0,15.5793,15.5848,15.4454,15.5124,89800.0
2005-08-02 13:30:00,27.81,27.81,27.7,27.75,59000.0,15.5068,15.5068,15.4454,15.4733,59000.0
2005-08-02 14:00:00,27.74,27.84,27.74,27.83,68000.0,15.4677,15.5235,15.4677,15.5179,68000.0
2005-08-02 14:30:00,27.83,27.89,27.81,27.84,127000.0,15.5179,15.5514,15.5068,15.5235,127000.0
2005-08-02 15:00:00,27.85,27.86,27.76,27.76,158600.0,15.5291,15.5347,15.4789,15.4789,158600.0
2005-08-02 15:30:00,27.76,27.87,27.75,27.8,170200.0,15.4789,15.5402,15.4733,15.5012,170200.0
2005-08-03 09:30:00,27.71,27.73,27.5,27.65,111200.0,15.451,15.4622,15.3339,15.4176,111200.0
2005-08-03 10:00:00,27.63,27.65,27.47,27.49,195600.0,15.4064,15.4176,15.3172,15.3283,195600.0
2005-08-03 10:30:00,27.48,27.57,27.43,27.44,149000.0,15.3228,15.373,15.2949,15.3005,149000.0
2005-08-03 11:00:00,27.44,27.53,27.44,27.5,71400.0,15.3005,15.3507,15.3005,15.3339,71400.0
2005-08-03 11:30:00,27.5,27.52,27.48,27.49,57400.0,15.3339,15.3451,15.3228,15.3283,57400.0
2005-08-03 12:00:00,27.49,27.58,27.46,27.56,52000.0,15.3283,15.3785,15.3116,15.3674,52000.0
2005-08-03 12:30:00,27.56,27.59,27.53,27.55,60200.0,15.3674,15.3841,15.3507,15.3618,60200.0
2005-08-03 13:00:00,27.55,27.59,27.55,27.58,31600.0,15.3618,15.3841,15.3618,15.3785,31600.0
2005-08-03 13:30:00,27.58,27.59,27.56,27.56,72600.0,15.3785,15.3841,15.3674,15.3674,72600.0
2005-08-03 14:00:00,27.57,27.59,27.52,27.54,78800.0,15.373,15.3841,15.3451,15.3562,78800.0
2005-08-03 14:30:00,27.54,27.54,27.5,27.53,73400.0,15.3562,15.3562,15.3339,15.3507,73400.0
2005-08-03 15:00:00,27.53,27.57,27.5,27.57,96400.0,15.3507,15.373,15.3339,15.373,96400.0
2005-08-03 15:30:00,27.56,27.63,27.56,27.58,226400.0,15.3674,15.4064,15.3674,15.3785,226400.0
2005-08-04 09:30:00,27.33,27.51,27.33,27.36,73000.0,15.2391,15.3395,15.2391,15.2559,73000.0
2005-08-04 10:00:00,27.36,27.38,27.25,27.28,113200.0,15.2559,15.267,15.1945,15.2113,113200.0
2005-08-04 10:30:00,27.29,27.32,27.23,27.31,94600.0,15.2168,15.2336,15.1834,15.228,94600.0
2005-08-04 11:00:00,27.31,27.35,27.25,27.34,117600.0,15.228,15.2503,15.1945,15.2447,117600.0
2005-08-04 11:30:00,27.35,27.35,27.23,27.24,67400.0,15.2503,15.2503,15.1834,15.1889,67400.0
2005-08-04 12:00:00,27.24,27.25,27.16,27.24,93800.0,15.1889,15.1945,15.1443,15.1889,93800.0
2005-08-04 12:30:00,27.24,27.24,27.04,27.11,77000.0,15.1889,15.1889,15.0774,15.1165,77000.0
2005-08-04 13:00:00,27.12,27.14,27.11,27.13,49200.0,15.122,15.1332,15.1165,15.1276,49200.0
2005-08-04 13:30:00,27.13,27.18,27.12,27.14,62800.0,15.1276,15.1555,15.122,15.1332,62800.0
2005-08-04 14:00:00,27.14,27.15,27.09,27.11,63200.0,15.1332,15.1388,15.1053,15.1165,63200.0
2005-08-04 14:30:00,27.11,27.14,27.09,27.12,54400.0,15.1165,15.1332,15.1053,15.122,54400.0
2005-08-04 15:00:00,27.11,27.15,27.11,27.12,97000.0,15.1165,15.1388,15.1165,15.122,97000.0
2005-08-04 15:30:00,27.11,27.13,27.03,27.07,188200.0,15.1165,15.1276,15.0719,15.0942,188200.0
2005-08-05 09:30:00,27.0,27.0,26.73,26.96,216800.0,15.0551,15.0551,14.9046,15.0328,216800.0
2005-08-05 10:00:00,26.96,27.08,26.83,26.93,239800.0,15.0328,15.0997,14.9603,15.0161,239800.0
2005-08-05 10:30:00,26.92,26.94,26.88,26.89,76200.0,15.0105,15.0217,14.9882,14.9938,76200.0
2005-08-05 11:00:00,26.9,26.93,26.86,26.88,76200.0,14.9994,15.0161,14.9771,14.9882,76200.0
2005-08-05 11:30:00,26.88,26.91,26.85,26.86,55200.0,14.9882,15.0049,14.9715,14.9771,55200.0
2005-08-05 12:00:00,26.86,26.92,26.86,26.91,28000.0,14.9771,15.0105,14.9771,15.0049,28000.0
2005-08-05 12:30:00,26.91,26.92,26.85,26.85,20600.0,15.0049,15.0105,14.9715,14.9715,20600.0
2005-08-05 13:00:00,26.85,26.87,26.84,26.85,22000.0,14.9715,14.9826,14.9659,14.9715,22000.0
2005-08-05 13:30:00,26.85,26.91,26.83,26.86,18200.0,14.9715,15.0049,14.9603,14.9771,18200.0
2005-08-05 14:00:00,26.87,26.87,26.81,26.82,26200.0,14.9826,14.9826,14.9492,14.9548,26200.0
2005-08-05 14:30:00,26.82,26.9,26.79,26.79,40200.0,14.9548,14.9994,14.938,14.938,40200.0
2005-08-05 15:00:00,26.79,26.8,26.75,26.78,127200.0,14.938,14.9436,14.9157,14.9325,127200.0
2005-08-05 15:30:00,26.78,26.8,26.74,26.75,152200.0,14.9325,14.9436,14.9101,14.9157,152200.0
2005-08-08 09:30:00,26.73,26.78,26.68,26.7,232800.0,14.9046,14.9325,14.8767,14.8878,232800.0
2005-08-08 10:00:00,26.7,26.77,26.63,26.66,137800.0,14.8878,14.9269,14.8488,14.8655,137800.0
2005-08-08 10:30:00,26.66,26.68,26.59,26.61,123400.0,14.8655,14.8767,14.8265,14.8377,123400.0
2005-08-08 11:00:00,26.61,26.61,26.53,26.53,132400.0,14.8377,14.8377,14.7931,14.7931,132400.0
2005-08-08 11:30:00,26.54,26.54,26.47,26.5,118400.0,14.7986,14.7986,14.7596,14.7763,118400.0
2005-08-08 12:00:00,26.5,26.55,26.49,26.51,117200.0,14.7763,14.8042,14.7707,14.7819,117200.0
2005-08-08 12:30:00,26.51,26.52,26.48,26.52,68400.0,14.7819,14.7875,14.7652,14.7875,68400.0
2005-08-08 13:00:00,26.52,26.53,26.44,26.49,58600.0,14.7875,14.7931,14.7429,14.7707,58600.0
2005-08-08 13:30:00,26.48,26.51,26.47,26.5,54200.0,14.7652,14.7819,14.7596,14.7763,54200.0
2005-08-08 14:00:00,26.51,26.58,26.49,26.55,88800.0,14.7819,14.8209,14.7707,14.8042,88800.0
2005-08-08 14:30:00,26.55,26.6,26.47,26.57,80400.0,14.8042,14.8321,14.7596,14.8154,80400.0
2005-08-08 15:00:00,26.57,26.67,26.56,26.61,87000.0,14.8154,14.8711,14.8098,14.8377,87000.0
2005-08-08 15:30:00,26.61,26.66,26.59,26.64,111400.0,14.8377,14.8655,14.8265,14.8544,111400.0
2005-08-09 09:30:00,26.68,26.78,26.6,26.7,129000.0,14.8767,14.9325,14.8321,14.8878,129000.0
2005-08-09 10:00:00,26.7,26.75,26.57,26.68,70000.0,14.8878,14.9157,14.8154,14.8767,70000.0
2005-08-09 10:30:00,26.68,26.68,26.64,26.67,85800.0,14.8767,14.8767,14.8544,14.8711,85800.0
2005-08-09 11:00:00,26.67,26.74,26.64,26.74,78800.0,14.8711,14.9101,14.8544,14.9101,78800.0
2005-08-09 11:30:00,26.75,26.75,26.73,26.75,99000.0,14.9157,14.9157,14.9046,14.9157,99000.0
2005-08-09 12:00:00,26.75,26.75,26.74,26.75,67000.0,14.9157,14.9157,14.9101,14.9157,67000.0
2005-08-09 12:30:00,26.75,26.8,26.73,26.73,63200.0,14.9157,14.9436,14.9046,14.9046,63200.0
2005-08-09 13:00:00,26.73,26.77,26.72,26.76,68800.0,14.9046,14.9269,14.899,14.9213,68800.0
2005-08-09 13:30:00,26.76,26.77,26.74,26.76,57200.0,14.9213,14.9269,14.9101,14.9213,57200.0
2005-08-09 14:00:00,26.75,26.78,26.71,26.77,101400.0,14.9157,14.9325,14.8934,14.9269,101400.0
2005-08-09 14:30:00,26.77,26.79,26.71,26.72,115800.0,14.9269,14.938,14.8934,14.899,115800.0
2005-08-09 15:00:00,26.72,26.72,26.65,26.67,106600.0,14.899,14.899,14.86,14.8711,106600.0
2005-08-09 15:30:00,26.67,26.8,26.64,26.73,211800.0,14.8711,14.9436,14.8544,14.9046,211800.0
2005-08-10 09:30:00,26.8,26.93,26.76,26.89,138800.0,14.9436,15.0161,14.9213,14.9938,138800.0
2005-08-10 10:00:00,26.89,26.93,26.79,26.79,79800.0,14.9938,15.0161,14.938,14.938,79800.0
2005-08-10 10:30:00,26.79,26.86,26.78,26.86,70200.0,14.938,14.9771,14.9325,14.9771,70200.0
2005-08-10 11:00:00,26.87,26.9,26.84,26.9,64800.0,14.9826,14.9994,14.9659,14.9994,64800.0
2005-08-10 11:30:00,26.9,26.92,26.75,26.75,61000.0,14.9994,15.0105,14.9157,14.9157,61000.0
2005-08-10 12:00:00,26.75,26.78,26.68,26.73,164600.0,14.9157,14.9325,14.8767,14.9046,164600.0
2005-08-10 12:30:00,26.73,26.73,26.59,26.6,68200.0,14.9046,14.9046,14.8265,14.8321,68200.0
2005-08-10 13:00:00,26.6,26.68,26.55,26.68,87600.0,14.8321,14.8767,14.8042,14.8767,87600.0
2005-08-10 13:30:00,26.68,26.72,26.58,26.59,37000.0,14.8767,14.899,14.8209,14.8265,37000.0
2005-08-10 14:00:00,26.6,26.6,26.52,26.56,67800.0,14.8321,14.8321,14.7875,14.8098,67800.0
2005-08-10 14:30:00,26.56,26.59,26.5,26.54,58000.0,14.8098,14.8265,14.7763,14.7986,58000.0
2005-08-10 15:00:00,26.53,26.53,26.4,26.43,91200.0,14.7931,14.7931,14.7206,14.7373,91200.0
2005-08-10 15:30:00,26.43,26.47,26.39,26.45,194000.0,14.7373,14.7596,14.715,14.7484,194000.0
2005-08-11 09:30:00,26.46,26.75,26.46,26.75,76600.0,14.754,14.9157,14.754,14.9157,76600.0
2005-08-11 10:00:00,26.75,26.91,26.72,26.89,122400.0,14.9157,15.0049,14.899,14.9938,122400.0
2005-08-11 10:30:00,26.87,26.9,26.85,26.87,126000.0,14.9826,14.9994,14.9715,14.9826,126000.0
2005-08-11 11:00:00,26.86,26.89,26.83,26.84,43200.0,14.9771,14.9938,14.9603,14.9659,43200.0
2005-08-11 11:30:00,26.84,26.91,26.82,26.83,67600.0,14.9659,15.0049,14.9548,14.9603,67600.0
2005-08-11 12:00:00,26.85,26.86,26.79,26.79,55400.0,14.9715,14.9771,14.938,14.938,55400.0
2005-08-11 12:30:00,26.79,26.79,26.72,26.75,37400.0,14.938,14.938,14.899,14.9157,37400.0
2005-08-11 13:00:00,26.74,26.8,26.73,26.79,55000.0,14.9101,14.9436,14.9046,14.938,55000.0
2005-08-11 13:30:00,26.78,26.8,26.72,26.73,31000.0,14.9325,14.9436,14.899,14.9046,31000.0
2005-08-11 14:00:00,26.72,26.72,26.59,26.63,58400.0,14.899,14.899,14.8265,14.8488,58400.0
2005-08-11 14:30:00,26.63,26.69,26.63,26.69,55400.0,14.8488,14.8823,14.8488,14.8823,55400.0
2005-08-11 15:00:00,26.69,26.84,26.66,26.82,81200.0,14.8823,14.9659,14.8655,14.9548,81200.0
2005-08-11 15:30:00,26.83,26.89,26.83,26.89,163000.0,14.9603,14.9938,14.9603,14.9938,163000.0
2005-08-12 09:30:00,26.9,26.93,26.61,26.65,195400.0,14.9994,15.0161,14.8377,14.86,195400.0
2005-08-12 10:00:00,26.64,26.66,26.53,26.59,61000.0,14.8544,14.8655,14.7931,14.8265,61000.0
2005-08-12 10:30:00,26.58,26.61,26.5,26.5,80800.0,14.8209,14.8377,14.7763,14.7763,80800.0
2005-08-12 11:00:00,26.5,26.55,26.35,26.37,80200.0,14.7763,14.8042,14.6927,14.7038,80200.0
2005-08-12 11:30:00,26.35,26.41,26.21,26.21,93000.0,14.6927,14.7261,14.6146,14.6146,93000.0
2005-08-12 12:00:00,26.22,26.23,26.16,26.17,51000.0,14.6202,14.6258,14.5867,14.5923,51000.0
2005-08-12 12:30:00,26.17,26.21,26.14,26.17,60600.0,14.5923,14.6146,14.5756,14.5923,60600.0
2005-08-12 13:00:00,26.16,26.25,26.15,26.19,53600.0,14.5867,14.6369,14.5812,14.6035,53600.0
2005-08-12 13:30:00,26.19,26.19,26.13,26.16,55200.0,14.6035,14.6035,14.57,14.5867,55200.0
2005-08-12 14:00:00,26.16,26.3,26.16,26.23,91800.0,14.5867,14.6648,14.5867,14.6258,91800.0
2005-08-12 14:30:00,26.23,26.28,26.17,26.27,65800.0,14.6258,14.6537,14.5923,14.6481,65800.0
2005-08-12 15:00:00,26.27,26.32,26.16,26.31,170400.0,14.6481,14.676,14.5867,14.6704,170400.0
2005-08-12 15:30:00,26.31,26.31,26.17,26.18,249000.0,14.6704,14.6704,14.5923,14.5979,249000.0
2005-08-15 09:30:00,26.2,26.28,26.17,26.24,147200.0,14.609,14.6537,14.5923,14.6314,147200.0
2005-08-15 10:00:00,26.23,26.24,26.08,26.11,131000.0,14.6258,14.6314,14.5421,14.5589,131000.0
2005-08-15 10:30:00,26.11,26.23,26.11,26.23,135800.0,14.5589,14.6258,14.5589,14.6258,135800.0
2005-08-15 11:00:00,26.23,26.23,26.14,26.15,104200.0,14.6258,14.6258,14.5756,14.5812,104200.0
2005-08-15 11:30:00,26.15,26.21,26.11,26.18,68600.0,14.5812,14.6146,14.5589,14.5979,68600.0
2005-08-15 12:00:00,26.19,26.2,26.17,26.18,43600.0,14.6035,14.609,14.5923,14.5979,43600.0
2005-08-15 12:30:00,26.18,26.21,26.18,26.18,46800.0,14.5979,14.6146,14.5979,14.5979,46800.0
2005-08-15 13:00:00,26.2,26.21,26.18,26.21,104800.0,14.609,14.6146,14.5979,14.6146,104800.0
2005-08-15 13:30:00,26.21,26.21,26.17,26.18,77000.0,14.6146,14.6146,14.5923,14.5979,77000.0
2005-08-15 14:00:00,26.18,26.24,26.18,26.23,128800.0,14.5979,14.6314,14.5979,14.6258,128800.0
2005-08-15 14:30:00,26.24,26.26,26.23,26.26,79200.0,14.6314,14.6425,14.6258,14.6425,79200.0
2005-08-15 15:00:00,26.27,26.28,26.21,26.25,99200.0,14.6481,14.6537,14.6146,14.6369,99200.0
2005-08-15 15:30:00,26.25,26.27,26.19,26.22,97200.0,14.6369,14.6481,14.6035,14.6202,97200.0
2005-08-16 09:30:00,26.2,26.2,25.88,25.89,87200.0,14.609,14.609,14.4306,14.4362,87200.0
2005-08-16 10:00:00,25.88,25.93,25.81,25.88,213800.0,14.4306,14.4585,14.3916,14.4306,213800.0
2005-08-16 10:30:00,25.88,25.95,25.78,25.78,63400.0,14.4306,14.4696,14.3749,14.3749,63400.0
2005-08-16 11:00:00,25.78,25.82,25.71,25.82,109000.0,14.3749,14.3972,14.3358,14.3972,109000.0
2005-08-16 11:30:00,25.82,25.86,25.8,25.8,90400.0,14.3972,14.4195,14.386,14.386,90400.0
2005-08-16 12:00:00,25.8,25.84,25.76,25.82,69400.0,14.386,14.4083,14.3637,14.3972,69400.0
2005-08-16 12:30:00,25.83,25.85,25.8,25.81,46600.0,14.4027,14.4139,14.386,14.3916,46600.0
2005-08-16 13:00:00,25.83,25.91,25.8,25.85,42200.0,14.4027,14.4473,14.386,14.4139,42200.0
2005-08-16 13:30:00,25.85,25.88,25.82,25.83,50200.0,14.4139,14.4306,14.3972,14.4027,50200.0
2005-08-16 14:00:00,25.83,25.85,25.8,25.8,80800.0,14.4027,14.4139,14.386,14.386,80800.0
2005-08-16 14:30:00,25.79,25.8,25.75,25.79,78600.0,14.3804,14.386,14.3581,14.3804,78600.0
2005-08-16 15:00:00,25.8,25.82,25.66,25.67,145400.0,14.386,14.3972,14.3079,14.3135,145400.0
2005-08-16 15:30:00,25.68,25.75,25.65,25.71,284200.0,14.3191,14.3581,14.3024,14.3358,284200.0
2005-08-17 09:30:00,25.68,25.7,25.38,25.48,205600.0,14.3191,14.3302,14.1518,14.2076,205600.0
2005-08-17 10:00:00,25.49,25.56,25.48,25.55,129600.0,14.2132,14.2522,14.2076,14.2466,129600.0
2005-08-17 10:30:00,25.55,25.63,25.48,25.61,111800.0,14.2466,14.2912,14.2076,14.2801,111800.0
2005-08-17 11:00:00,25.61,25.74,25.61,25.67,154000.0,14.2801,14.3526,14.2801,14.3135,154000.0
2005-08-17 11:30:00,25.67,25.68,25.57,25.59,70200.0,14.3135,14.3191,14.2578,14.2689,70200.0
2005-08-17 12:00:00,25.59,25.63,25.56,25.61,59600.0,14.2689,14.2912,14.2522,14.2801,59600.0
2005-08-17 12:30:00,25.61,25.7,25.61,25.68,42800.0,14.2801,14.3302,14.2801,14.3191,42800.0
2005-08-17 13:00:00,25.67,25.73,25.65,25.7,47600.0,14.3135,14.347,14.3024,14.3302,47600.0
2005-08-17 13:30:00,25.72,25.72,25.59,25.6,86800.0,14.3414,14.3414,14.2689,14.2745,86800.0
2005-08-17 14:00:00,25.6,25.68,25.53,25.68,117600.0,14.2745,14.3191,14.2355,14.3191,117600.0
2005-08-17 14:30:00,25.68,25.69,25.57,25.61,64600.0,14.3191,14.3247,14.2578,14.2801,64600.0
2005-08-17 15:00:00,25.6,25.65,25.6,25.64,77600.0,14.2745,14.3024,14.2745,14.2968,77600.0
2005-08-17 15:30:00,25.64,25.66,25.59,25.6,76400.0,14.2968,14.3079,14.2689,14.2745,76400.0
2005-08-18 09:30:00,25.54,25.68,25.43,25.47,141000.0,14.241,14.3191,14.1797,14.202,141000.0
2005-08-18 10:00:00,25.47,25.5,25.38,25.49,64400.0,14.202,14.2187,14.1518,14.2132,64400.0
2005-08-18 10:30:00,25.5,25.59,25.48,25.5,57400.0,14.2187,14.2689,14.2076,14.2187,57400.0
2005-08-18 11:00:00,25.5,25.54,25.48,25.49,48200.0,14.2187,14.241,14.2076,14.2132,48200.0
2005-08-18 11:30:00,25.48,25.49,25.38,25.38,43200.0,14.2076,14.2132,14.1518,14.1518,43200.0
2005-08-18 12:00:00,25.39,25.47,25.38,25.45,46800.0,14.1574,14.202,14.1518,14.1908,46800.0
2005-08-18 12:30:00,25.46,25.5,25.46,25.48,22000.0,14.1964,14.2187,14.1964,14.2076,22000.0
2005-08-18 13:00:00,25.48,25.54,25.48,25.52,41600.0,14.2076,14.241,14.2076,14.2299,41600.0
2005-08-18 13:30:00,25.52,25.55,25.49,25.5,49800.0,14.2299,14.2466,14.2132,14.2187,49800.0
2005-08-18 14:00:00,25.49,25.52,25.42,25.42,63400.0,14.2132,14.2299,14.1741,14.1741,63400.0
2005-08-18 14:30:00,25.42,25.5,25.41,25.44,37200.0,14.1741,14.2187,14.1685,14.1853,37200.0
2005-08-18 15:00:00,25.43,25.5,25.4,25.4,82600.0,14.1797,14.2187,14.163,14.163,82600.0
2005-08-18 15:30:00,25.4,25.52,25.38,25.45,74200.0,14.163,14.2299,14.1518,14.1908,74200.0
2005-08-19 09:30:00,25.55,25.55,25.35,25.36,125400.0,14.2466,14.2466,14.1351,14.1407,125400.0
2005-08-19 10:00:00,25.36,25.49,25.36,25.48,64200.0,14.1407,14.2132,14.1407,14.2076,64200.0
2005-08-19 10:30:00,25.48,25.48,25.36,25.37,78200.0,14.2076,14.2076,14.1407,14.1462,78200.0
2005-08-19 11:00:00,25.38,25.39,25.32,25.36,76200.0,14.1518,14.1574,14.1184,14.1407,76200.0
2005-08-19 11:30:00,25.36,25.37,25.33,25.33,36800.0,14.1407,14.1462,14.1239,14.1239,36800.0
2005-08-19 12:00:00,25.33,25.36,25.3,25.31,42400.0,14.1239,14.1407,14.1072,14.1128,42400.0
2005-08-19 12:30:00,25.31,25.34,25.29,25.3,48000.0,14.1128,14.1295,14.1016,14.1072,48000.0
2005-08-19 13:00:00,25.3,25.32,25.25,25.3,52000.0,14.1072,14.1184,14.0793,14.1072,52000.0
2005-08-19 13:30:00,25.3,25.3,25.27,25.28,66800.0,14.1072,14.1072,14.0905,14.0961,66800.0
2005-08-19 14:00:00,25.29,25.33,25.29,25.29,73200.0,14.1016,14.1239,14.1016,14.1016,73200.0
2005-08-19 14:30:00,25.27,25.27,25.18,25.25,108400.0,14.0905,14.0905,14.0403,14.0793,108400.0
2005-08-19 15:00:00,25.25,25.26,25.17,25.22,105600.0,14.0793,14.0849,14.0347,14.0626,105600.0
2005-08-19 15:30:00,25.22,25.27,25.13,25.17,244200.0,14.0626,14.0905,14.0124,14.0347,244200.0
2005-08-22 09:30:00,25.54,25.54,25.2,25.31,220200.0,14.241,14.241,14.0514,14.1128,220200.0
2005-08-22 10:00:00,25.31,25.38,25.27,25.36,120400.0,14.1128,14.1518,14.0905,14.1407,120400.0
2005-08-22 10:30:00,25.36,25.39,25.3,25.31,105200.0,14.1407,14.1574,14.1072,14.1128,105200.0
2005-08-22 11:00:00,25.31,25.33,25.15,25.15,111400.0,14.1128,14.1239,14.0236,14.0236,111400.0
2005-08-22 11:30:00,25.16,25.16,25.09,25.16,108800.0,14.0291,14.0291,13.9901,14.0291,108800.0
2005-08-22 12:00:00,25.14,25.16,25.02,25.02,94800.0,14.018,14.0291,13.9511,13.9511,94800.0
2005-08-22 12:30:00,25.03,25.03,24.92,24.95,102400.0,13.9567,13.9567,13.8953,13.912,102400.0
2005-08-22 13:00:00,24.95,25.05,24.93,25.04,97200.0,13.912,13.9678,13.9009,13.9622,97200.0
2005-08-22 13:30:00,25.03,25.05,25.0,25.03,68000.0,13.9567,13.9678,13.9399,13.9567,68000.0
2005-08-22 14:00:00,25.02,25.04,24.99,24.99,83400.0,13.9511,13.9622,13.9344,13.9344,83400.0
2005-08-22 14:30:00,25.0,25.05,24.91,24.91,103800.0,13.9399,13.9678,13.8897,13.8897,103800.0
2005-08-22 15:00:00,24.91,24.96,24.88,24.95,112200.0,13.8897,13.9176,13.873,13.912,112200.0
2005-08-22 15:30:00,24.95,25.0,24.91,24.95,186800.0,13.912,13.9399,13.8897,13.912,186800.0
2005-08-23 09:30:00,24.92,24.92,24.54,24.68,195800.0,13.8953,13.8953,13.6834,13.7615,195800.0
2005-08-23 10:00:00,24.68,24.68,24.55,24.57,176400.0,13.7615,13.7615,13.689,13.7002,176400.0
2005-08-23 10:30:00,24.57,24.7,24.56,24.62,237000.0,13.7002,13.7727,13.6946,13.728,237000.0
2005-08-23 11:00:00,24.62,24.67,24.59,24.6,152000.0,13.728,13.7559,13.7113,13.7169,152000.0
2005-08-23 11:30:00,24.6,24.6,24.41,24.45,129200.0,13.7169,13.7169,13.6109,13.6333,129200.0
2005-08-23 12:00:00,24.44,24.46,24.41,24.44,65800.0,13.6277,13.6388,13.6109,13.6277,65800.0
2005-08-23 12:30:00,24.44,24.55,24.44,24.54,54000.0,13.6277,13.689,13.6277,13.6834,54000.0
2005-08-23 13:00:00,24.54,24.56,24.4,24.42,71800.0,13.6834,13.6946,13.6054,13.6165,71800.0
2005-08-23 13:30:00,24.43,24.56,24.4,24.55,64400.0,13.6221,13.6946,13.6054,13.689,64400.0
2005-08-23 14:00:00,24.55,24.6,24.53,24.56,159400.0,13.689,13.7169,13.6779,13.6946,159400.0
2005-08-23 14:30:00,24.57,24.68,24.54,24.58,108000.0,13.7002,13.7615,13.6834,13.7057,108000.0
2005-08-23 15:00:00,24.58,24.58,24.46,24.53,126800.0,13.7057,13.7057,13.6388,13.6779,126800.0
2005-08-23 15:30:00,24.53,24.54,24.43,24.47,180600.0,13.6779,13.6834,13.6221,13.6444,180600.0
2005-08-24 09:30:00,24.34,24.58,24.28,24.35,203800.0,13.5719,13.7057,13.5385,13.5775,203800.0
2005-08-24 10:00:00,24.38,24.57,24.35,24.52,146400.0,13.5942,13.7002,13.5775,13.6723,146400.0
2005-08-24 10:30:00,24.52,24.57,24.45,24.5,121400.0,13.6723,13.7002,13.6333,13.6611,121400.0
2005-08-24 11:00:00,24.5,24.54,24.43,24.5,126600.0,13.6611,13.6834,13.6221,13.6611,126600.0
2005-08-24 11:30:00,24.5,24.57,24.49,24.52,135400.0,13.6611,13.7002,13.6556,13.6723,135400.0
2005-08-24 12:00:00,24.51,24.65,24.5,24.65,114200.0,13.6667,13.7448,13.6611,13.7448,114200.0
2005-08-24 12:30:00,24.65,24.65,24.52,24.52,52400.0,13.7448,13.7448,13.6723,13.6723,52400.0
2005-08-24 13:00:00,24.51,24.52,24.49,24.49,75800.0,13.6667,13.6723,13.6556,13.6556,75800.0
2005-08-24 13:30:00,24.5,24.52,24.47,24.49,92600.0,13.6611,13.6723,13.6444,13.6556,92600.0
2005-08-24 14:00:00,24.49,24.51,24.48,24.5,125400.0,13.6556,13.6667,13.65,13.6611,125400.0
2005-08-24 14:30:00,24.5,24.5,24.46,24.47,160200.0,13.6611,13.6611,13.6388,13.6444,160200.0
2005-08-24 15:00:00,24.46,24.48,24.38,24.39,243800.0,13.6388,13.65,13.5942,13.5998,243800.0
2005-08-24 15:30:00,24.39,24.47,24.38,24.43,209400.0,13.5998,13.6444,13.5942,13.6221,209400.0
2005-08-25 09:30:00,24.43,24.6,24.38,24.42,169000.0,13.6221,13.7169,13.5942,13.6165,169000.0
2005-08-25 10:00:00,24.41,24.5,24.36,24.5,152000.0,13.6109,13.6611,13.5831,13.6611,152000.0
2005-08-25 10:30:00,24.5,24.5,24.33,24.38,133600.0,13.6611,13.6611,13.5663,13.5942,133600.0
2005-08-25 11:00:00,24.4,24.46,24.35,24.46,98200.0,13.6054,13.6388,13.5775,13.6388,98200.0
2005-08-25 11:30:00,24.46,24.49,24.4,24.41,81200.0,13.6388,13.6556,13.6054,13.6109,81200.0
2005-08-25 12:00:00,24.4,24.41,24.27,24.29,63200.0,13.6054,13.6109,13.5329,13.544,63200.0
2005-08-25 12:30:00,24.29,24.29,24.22,24.24,85200.0,13.544,13.544,13.505,13.5162,85200.0
2005-08-25 13:00:00,24.24,24.39,24.24,24.36,99200.0,13.5162,13.5998,13.5162,13.5831,99200.0
2005-08-25 13:30:00,24.36,24.38,24.34,24.35,53200.0,13.5831,13.5942,13.5719,13.5775,53200.0
2005-08-25 14:00:00,24.35,24.41,24.35,24.39,67600.0,13.5775,13.6109,13.5775,13.5998,67600.0
2005-08-25 14:30:00,24.39,24.48,24.39,24.45,93600.0,13.5998,13.65,13.5998,13.6333,93600.0
2005-08-25 15:00:00,24.44,24.45,24.35,24.36,82000.0,13.6277,13.6333,13.5775,13.5831,82000.0
2005-08-25 15:30:00,24.36,24.45,24.34,24.43,132400.0,13.5831,13.6333,13.5719,13.6221,132400.0
2005-08-26 09:30:00,24.52,24.52,24.25,24.32,140800.0,13.6723,13.6723,13.5217,13.5608,140800.0
2005-08-26 10:00:00,24.32,24.37,24.22,24.36,140600.0,13.5608,13.5886,13.505,13.5831,140600.0
2005-08-26 10:30:00,24.35,24.37,24.3,24.35,119200.0,13.5775,13.5886,13.5496,13.5775,119200.0
2005-08-26 11:00:00,24.34,24.35,24.29,24.29,90600.0,13.5719,13.5775,13.544,13.544,90600.0
2005-08-26 11:30:00,24.27,24.27,24.18,24.18,104400.0,13.5329,13.5329,13.4827,13.4827,104400.0
2005-08-26 12:00:00,24.17,24.2,24.16,24.18,50200.0,13.4771,13.4939,13.4715,13.4827,50200.0
2005-08-26 12:30:00,24.18,24.23,24.18,24.2,35400.0,13.4827,13.5106,13.4827,13.4939,35400.0
2005-08-26 13:00:00,24.2,24.24,24.2,24.24,49200.0,13.4939,13.5162,13.4939,13.5162,49200.0
2005-08-26 13:30:00,24.24,24.28,24.22,24.28,52800.0,13.5162,13.5385,13.505,13.5385,52800.0
2005-08-26 14:00:00,24.28,24.4,24.25,24.37,81400.0,13.5385,13.6054,13.5217,13.5886,81400.0
2005-08-26 14:30:00,24.36,24.36,24.28,24.29,58200.0,13.5831,13.5831,13.5385,13.544,58200.0
2005-08-26 15:00:00,24.29,24.3,24.21,24.24,93600.0,13.544,13.5496,13.4994,13.5162,93600.0
2005-08-26 15:30:00,24.24,24.25,24.18,24.22,150800.0,13.5162,13.5217,13.4827,13.505,150800.0
2005-08-29 09:30:00,23.98,24.09,23.96,24.02,211000.0,13.3712,13.4325,13.36,13.3935,211000.0
2005-08-29 10:00:00,24.03,24.13,23.98,24.09,90600.0,13.3991,13.4548,13.3712,13.4325,90600.0
2005-08-29 10:30:00,24.09,24.11,23.99,23.99,70600.0,13.4325,13.4437,13.3768,13.3768,70600.0
2005-08-29 11:00:00,24.0,24.07,23.97,24.06,152800.0,13.3823,13.4214,13.3656,13.4158,152800.0
2005-08-29 11:30:00,24.06,24.21,24.05,24.18,107600.0,13.4158,13.4994,13.4102,13.4827,107600.0
2005-08-29 12:00:00,24.18,24.18,24.02,24.07,138800.0,13.4827,13.4827,13.3935,13.4214,138800.0
2005-08-29 12:30:00,24.07,24.11,24.03,24.11,60200.0,13.4214,13.4437,13.3991,13.4437,60200.0
2005-08-29 13:00:00,24.12,24.24,24.12,24.23,116000.0,13.4492,13.5162,13.4492,13.5106,116000.0
2005-08-29 13:30:00,24.23,24.28,24.2,24.21,121000.0,13.5106,13.5385,13.4939,13.4994,121000.0
2005-08-29 14:00:00,24.21,24.21,24.15,24.15,94000.0,13.4994,13.4994,13.466,13.466,94000.0
2005-08-29 14:30:00,24.15,24.18,24.11,24.14,73200.0,13.466,13.4827,13.4437,13.4604,73200.0
2005-08-29 15:00:00,24.13,24.17,24.1,24.17,172400.0,13.4548,13.4771,13.4381,13.4771,172400.0
2005-08-29 15:30:00,24.16,24.24,24.16,24.18,171400.0,13.4715,13.5162,13.4715,13.4827,171400.0
2005-08-30 09:30:00,24.18,24.18,23.98,23.98,244400.0,13.4827,13.4827,13.3712,13.3712,244400.0
2005-08-30 10:00:00,23.98,24.07,23.95,23.98,108200.0,13.3712,13.4214,13.3545,13.3712,108200.0
2005-08-30 10:30:00,23.98,24.05,23.9,23.96,91000.0,13.3712,13.4102,13.3266,13.36,91000.0
2005-08-30 11:00:00,23.98,23.99,23.85,23.86,74600.0,13.3712,13.3768,13.2987,13.3043,74600.0
2005-08-30 11:30:00,23.87,23.98,23.87,23.95,72800.0,13.3098,13.3712,13.3098,13.3545,72800.0
2005-08-30 12:00:00,23.94,24.03,23.93,23.97,65000.0,13.3489,13.3991,13.3433,13.3656,65000.0
2005-08-30 12:30:00,23.98,24.02,23.93,23.95,29800.0,13.3712,13.3935,13.3433,13.3545,29800.0
2005-08-30 13:00:00,23.95,23.95,23.88,23.92,31200.0,13.3545,13.3545,13.3154,13.3377,31200.0
2005-08-30 13:30:00,23.91,23.98,23.89,23.92,60000.0,13.3321,13.3712,13.321,13.3377,60000.0
2005-08-30 14:00:00,23.93,23.95,23.79,23.84,87400.0,13.3433,13.3545,13.2652,13.2931,87400.0
2005-08-30 14:30:00,23.84,23.89,23.76,23.76,72400.0,13.2931,13.321,13.2485,13.2485,72400.0
2005-08-30 15:00:00,23.76,23.82,23.73,23.78,118800.0,13.2485,13.282,13.2318,13.2597,118800.0
2005-08-30 15:30:00,23.79,23.93,23.79,23.89,188800.0,13.2652,13.3433,13.2652,13.321,188800.0
2005-08-31 09:30:00,23.99,24.21,23.98,24.05,152000.0,13.3768,13.4994,13.3712,13.4102,152000.0
2005-08-31 10:00:00,24.05,24.07,23.83,23.9,216600.0,13.4102,13.4214,13.2875,13.3266,216600.0
2005-08-31 10:30:00,23.9,23.92,23.77,23.83,152000.0,13.3266,13.3377,13.2541,13.2875,152000.0
2005-08-31 11:00:00,23.82,23.85,23.76,23.82,187800.0,13.282,13.2987,13.2485,13.282,187800.0
2005-08-31 11:30:00,23.81,23.84,23.65,23.68,164200.0,13.2764,13.2931,13.1872,13.2039,164200.0
2005-08-31 12:00:00,23.67,23.74,23.58,23.62,115000.0,13.1983,13.2374,13.1481,13.1704,115000.0
2005-08-31 12:30:00,23.62,23.77,23.61,23.72,114000.0,13.1704,13.2541,13.1649,13.2262,114000.0
2005-08-31 13:00:00,23.71,23.79,23.7,23.78,97800.0,13.2206,13.2652,13.2151,13.2597,97800.0
2005-08-31 13:30:00,23.77,23.82,23.7,23.78,92200.0,13.2541,13.282,13.2151,13.2597,92200.0
2005-08-31 14:00:00,23.77,23.78,23.7,23.75,90800.0,13.2541,13.2597,13.2151,13.2429,90800.0
2005-08-31 14:30:00,23.75,23.81,23.72,23.8,102600.0,13.2429,13.2764,13.2262,13.2708,102600.0
2005-08-31 15:00:00,23.8,23.86,23.77,23.86,96000.0,13.2708,13.3043,13.2541,13.3043,96000.0
2005-08-31 15:30:00,23.86,23.98,23.84,23.97,205000.0,13.3043,13.3712,13.2931,13.3656,205000.0
2005-09-01 09:30:00,23.99,24.13,23.95,24.13,168200.0,13.3768,13.4548,13.3545,13.4548,168200.0
2005-09-01 10:00:00,24.13,24.17,23.98,24.0,96400.0,13.4548,13.4771,13.3712,13.3823,96400.0
2005-09-01 10:30:00,23.99,24.09,23.98,24.08,103400.0,13.3768,13.4325,13.3712,13.4269,103400.0
2005-09-01 11:00:00,24.07,24.16,24.05,24.08,89200.0,13.4214,13.4715,13.4102,13.4269,89200.0
2005-09-01 11:30:00,24.07,24.15,24.07,24.14,99800.0,13.4214,13.466,13.4214,13.4604,99800.0
2005-09-01 12:00:00,24.14,24.23,24.13,24.23,124600.0,13.4604,13.5106,13.4548,13.5106,124600.0
2005-09-01 12:30:00,24.23,24.25,24.13,24.15,108800.0,13.5106,13.5217,13.4548,13.466,108800.0
2005-09-01 13:00:00,24.15,24.18,24.13,24.15,66600.0,13.466,13.4827,13.4548,13.466,66600.0
2005-09-01 13:30:00,24.15,24.18,24.09,24.13,77000.0,13.466,13.4827,13.4325,13.4548,77000.0
2005-09-01 14:00:00,24.14,24.14,24.03,24.08,103800.0,13.4604,13.4604,13.3991,13.4269,103800.0
2005-09-01 14:30:00,24.08,24.12,24.04,24.07,101000.0,13.4269,13.4492,13.4046,13.4214,101000.0
2005-09-01 15:00:00,24.06,24.08,24.02,24.02,95000.0,13.4158,13.4269,13.3935,13.3935,95000.0
2005-09-01 15:30:00,24.01,24.03,23.96,24.0,160400.0,13.3879,13.3991,13.36,13.3823,160400.0
2005-09-02 09:30:00,24.11,24.2,23.79,23.82,110600.0,13.4437,13.4939,13.2652,13.282,110600.0
2005-09-02 10:00:00,23.82,23.83,23.68,23.72,200800.0,13.282,13.2875,13.2039,13.2262,200800.0
2005-09-02 10:30:00,23.72,23.72,23.67,23.69,102400.0,13.2262,13.2262,13.1983,13.2095,102400.0
2005-09-02 11:00:00,23.69,23.87,23.69,23.72,85000.0,13.2095,13.3098,13.2095,13.2262,85000.0
2005-09-02 11:30:00,23.73,23.78,23.68,23.75,41800.0,13.2318,13.2597,13.2039,13.2429,41800.0
2005-09-02 12:00:00,23.77,23.86,23.76,23.85,23800.0,13.2541,13.3043,13.2485,13.2987,23800.0
2005-09-02 12:30:00,23.85,23.92,23.84,23.84,26200.0,13.2987,13.3377,13.2931,13.2931,26200.0
2005-09-02 13:00:00,23.84,23.94,23.84,23.92,34800.0,13.2931,13.3489,13.2931,13.3377,34800.0
2005-09-02 13:30:00,23.92,24.02,23.89,23.97,83400.0,13.3377,13.3935,13.321,13.3656,83400.0
2005-09-02 14:00:00,23.96,24.06,23.96,24.06,102800.0,13.36,13.4158,13.36,13.4158,102800.0
2005-09-02 14:30:00,24.06,24.19,24.06,24.19,231400.0,13.4158,13.4883,13.4158,13.4883,231400.0
2005-09-02 15:00:00,24.18,24.18,24.1,24.1,119400.0,13.4827,13.4827,13.4381,13.4381,119400.0
2005-09-02 15:30:00,24.1,24.13,24.06,24.13,155600.0,13.4381,13.4548,13.4158,13.4548,155600.0
2005-09-06 09:30:00,24.21,24.32,24.11,24.25,177400.0,13.4994,13.5608,13.4437,13.5217,177400.0
2005-09-06 10:00:00,24.24,24.29,24.07,24.07,130200.0,13.5162,13.544,13.4214,13.4214,130200.0
2005-09-06 10:30:00,24.05,24.06,23.91,23.96,138800.0,13.4102,13.4158,13.3321,13.36,138800.0
2005-09-06 11:00:00,23.96,24.13,23.95,24.09,96000.0,13.36,13.4548,13.3545,13.4325,96000.0
2005-09-06 11:30:00,24.08,24.08,23.98,24.02,67400.0,13.4269,13.4269,13.3712,13.3935,67400.0
2005-09-06 12:00:00,24.03,24.04,23.97,24.03,52800.0,13.3991,13.4046,13.3656,13.3991,52800.0
2005-09-06 12:30:00,24.03,24.04,23.98,24.02,84400.0,13.3991,13.4046,13.3712,13.3935,84400.0
2005-09-06 13:00:00,24.01,24.07,23.99,24.05,65800.0,13.3879,13.4214,13.3768,13.4102,65800.0
2005-09-06 13:30:00,24.05,24.1,24.05,24.07,43600.0,13.4102,13.4381,13.4102,13.4214,43600.0
2005-09-06 14:00:00,24.08,24.1,24.05,24.07,65600.0,13.4269,13.4381,13.4102,13.4214,65600.0
2005-09-06 14:30:00,24.06,24.07,24.05,24.05,59000.0,13.4158,13.4214,13.4102,13.4102,59000.0
2005-09-06 15:00:00,24.05,24.13,24.05,24.1,80600.0,13.4102,13.4548,13.4102,13.4381,80600.0
2005-09-06 15:30:00,24.1,24.12,24.08,24.1,142000.0,13.4381,13.4492,13.4269,13.4381,142000.0
2005-09-07 09:30:00,24.21,24.37,24.18,24.34,170000.0,13.4994,13.5886,13.4827,13.5719,170000.0
2005-09-07 10:00:00,24.34,24.45,24.28,24.43,183600.0,13.5719,13.6333,13.5385,13.6221,183600.0
2005-09-07 10:30:00,24.43,24.75,24.43,24.66,229200.0,13.6221,13.8005,13.6221,13.7503,229200.0
2005-09-07 11:00:00,24.67,24.82,24.65,24.73,207000.0,13.7559,13.8396,13.7448,13.7894,207000.0
2005-09-07 11:30:00,24.73,24.77,24.68,24.71,105400.0,13.7894,13.8117,13.7615,13.7782,105400.0
2005-09-07 12:00:00,24.71,24.83,24.68,24.7,159400.0,13.7782,13.8451,13.7615,13.7727,159400.0
2005-09-07 12:30:00,24.7,24.72,24.66,24.69,181200.0,13.7727,13.7838,13.7503,13.7671,181200.0
2005-09-07 13:00:00,24.7,24.74,24.65,24.68,183800.0,13.7727,13.795,13.7448,13.7615,183800.0
2005-09-07 13:30:00,24.68,24.71,24.62,24.68,139400.0,13.7615,13.7782,13.728,13.7615,139400.0
2005-09-07 14:00:00,24.69,24.89,24.66,24.78,249600.0,13.7671,13.8786,13.7503,13.8173,249600.0
2005-09-07 14:30:00,24.78,24.82,24.75,24.81,196600.0,13.8173,13.8396,13.8005,13.834,196600.0
2005-09-07 15:00:00,24.81,24.9,24.8,24.89,262400.0,13.834,13.8842,13.8284,13.8786,262400.0
2005-09-07 15:30:00,24.89,24.9,24.76,24.82,337400.0,13.8786,13.8842,13.8061,13.8396,337400.0
2005-09-08 09:30:00,24.81,24.98,24.8,24.88,189600.0,13.834,13.9288,13.8284,13.873,189600.0
2005-09-08 10:00:00,24.89,24.89,24.84,24.86,176000.0,13.8786,13.8786,13.8507,13.8619,176000.0
2005-09-08 10:30:00,24.86,24.88,24.74,24.76,169600.0,13.8619,13.873,13.795,13.8061,169600.0
2005-09-08 11:00:00,24.77,24.77,24.65,24.65,111800.0,13.8117,13.8117,13.7448,13.7448,111800.0
2005-09-08 11:30:00,24.65,24.71,24.63,24.7,70200.0,13.7448,13.7782,13.7336,13.7727,70200.0
2005-09-08 12:00:00,24.7,24.73,24.67,24.68,76600.0,13.7727,13.7894,13.7559,13.7615,76600.0
2005-09-08 12:30:00,24.68,24.74,24.66,24.73,50000.0,13.7615,13.795,13.7503,13.7894,50000.0
2005-09-08 13:00:00,24.73,24.82,24.73,24.8,70200.0,13.7894,13.8396,13.7894,13.8284,70200.0
2005-09-08 13:30:00,24.8,24.83,24.77,24.83,41000.0,13.8284,13.8451,13.8117,13.8451,41000.0
2005-09-08 14:00:00,24.83,24.83,24.77,24.79,97000.0,13.8451,13.8451,13.8117,13.8228,97000.0
2005-09-08 14:30:00,24.78,24.78,24.75,24.75,92200.0,13.8173,13.8173,13.8005,13.8005,92200.0
2005-09-08 15:00:00,24.74,24.75,24.71,24.75,144800.0,13.795,13.8005,13.7782,13.8005,144800.0
2005-09-08 15:30:00,24.75,24.77,24.7,24.73,183800.0,13.8005,13.8117,13.7727,13.7894,183800.0
2005-09-09 09:30:00,24.88,24.89,24.75,24.78,121400.0,13.873,13.8786,13.8005,13.8173,121400.0
2005-09-09 10:00:00,24.76,24.77,24.6,24.6,124600.0,13.8061,13.8117,13.7169,13.7169,124600.0
2005-09-09 10:30:00,24.6,24.61,24.49,24.5,119600.0,13.7169,13.7225,13.6556,13.6611,119600.0
2005-09-09 11:00:00,24.49,24.52,24.36,24.38,132000.0,13.6556,13.6723,13.5831,13.5942,132000.0
2005-09-09 11:30:00,24.38,24.44,24.35,24.44,102800.0,13.5942,13.6277,13.5775,13.6277,102800.0
2005-09-09 12:00:00,24.44,24.48,24.43,24.47,79200.0,13.6277,13.65,13.6221,13.6444,79200.0
2005-09-09 12:30:00,24.46,24.5,24.46,24.49,51000.0,13.6388,13.6611,13.6388,13.6556,51000.0
2005-09-09 13:00:00,24.49,24.54,24.46,24.54,67000.0,13.6556,13.6834,13.6388,13.6834,67000.0
2005-09-09 13:30:00,24.54,24.58,24.54,24.54,64600.0,13.6834,13.7057,13.6834,13.6834,64600.0
2005-09-09 14:00:00,24.54,24.55,24.48,24.49,74600.0,13.6834,13.689,13.65,13.6556,74600.0
2005-09-09 14:30:00,24.49,24.5,24.44,24.45,100800.0,13.6556,13.6611,13.6277,13.6333,100800.0
2005-09-09 15:00:00,24.45,24.57,24.44,24.57,133800.0,13.6333,13.7002,13.6277,13.7002,133800.0
2005-09-09 15:30:00,24.57,24.74,24.57,24.7,297200.0,13.7002,13.795,13.7002,13.7727,297200.0
2005-09-12 09:30:00,24.74,24.78,24.63,24.63,96000.0,13.795,13.8173,13.7336,13.7336,96000.0
2005-09-12 10:00:00,24.63,24.66,24.52,24.52,102600.0,13.7336,13.7503,13.6723,13.6723,102600.0
2005-09-12 10:30:00,24.52,24.61,24.52,24.57,54400.0,13.6723,13.7225,13.6723,13.7002,54400.0
2005-09-12 11:00:00,24.57,24.6,24.52,24.57,45800.0,13.7002,13.7169,13.6723,13.7002,45800.0
2005-09-12 11:30:00,24.57,24.58,24.54,24.55,25200.0,13.7002,13.7057,13.6834,13.689,25200.0
2005-09-12 12:00:00,24.55,24.64,24.55,24.6,25600.0,13.689,13.7392,13.689,13.7169,25600.0
2005-09-12 12:30:00,24.6,24.64,24.57,24.64,36000.0,13.7169,13.7392,13.7002,13.7392,36000.0
2005-09-12 13:00:00,24.63,24.65,24.57,24.57,32600.0,13.7336,13.7448,13.7002,13.7002,32600.0
2005-09-12 13:30:00,24.57,24.58,24.54,24.54,28600.0,13.7002,13.7057,13.6834,13.6834,28600.0
2005-09-12 14:00:00,24.54,24.57,24.52,24.55,43600.0,13.6834,13.7002,13.6723,13.689,43600.0
2005-09-12 14:30:00,24.55,24.57,24.5,24.57,81400.0,13.689,13.7002,13.6611,13.7002,81400.0
2005-09-12 15:00:00,24.57,24.61,24.55,24.57,56400.0,13.7002,13.7225,13.689,13.7002,56400.0
2005-09-12 15:30:00,24.57,24.59,24.56,24.58,137000.0,13.7002,13.7113,13.6946,13.7057,137000.0
2005-09-13 09:30:00,24.29,24.29,24.03,24.03,189000.0,13.6696,13.6696,13.5233,13.5233,189000.0
2005-09-13 10:00:00,24.03,24.05,23.95,23.96,232400.0,13.5233,13.5345,13.4783,13.4839,232400.0
2005-09-13 10:30:00,23.96,24.29,23.88,23.97,149400.0,13.4839,13.6696,13.4389,13.4895,149400.0
2005-09-13 11:00:00,23.98,23.98,23.91,23.98,66800.0,13.4951,13.4951,13.4558,13.4951,66800.0
2005-09-13 11:30:00,23.98,23.98,23.86,23.91,71600.0,13.4951,13.4951,13.4276,13.4558,71600.0
2005-09-13 12:00:00,23.9,23.92,23.78,23.78,105400.0,13.4501,13.4614,13.3826,13.3826,105400.0
2005-09-13 12:30:00,23.78,23.86,23.78,23.86,82000.0,13.3826,13.4276,13.3826,13.4276,82000.0
2005-09-13 13:00:00,23.87,23.9,23.73,23.74,152600.0,13.4332,13.4501,13.3545,13.3601,152600.0
2005-09-13 13:30:00,23.74,23.89,23.74,23.88,101600.0,13.3601,13.4445,13.3601,13.4389,101600.0
2005-09-13 14:00:00,23.86,23.9,23.79,23.86,115800.0,13.4276,13.4501,13.3882,13.4276,115800.0
2005-09-13 14:30:00,23.86,23.89,23.86,23.87,57600.0,13.4276,13.4445,13.4276,13.4332,57600.0
2005-09-13 15:00:00,23.88,23.88,23.78,23.81,98200.0,13.4389,13.4389,13.3826,13.3995,98200.0
2005-09-13 15:30:00,23.81,23.83,23.75,23.75,163600.0,13.3995,13.4107,13.3657,13.3657,163600.0
2005-09-14 09:30:00,23.7,23.88,23.7,23.81,112000.0,13.3376,13.4389,13.3376,13.3995,112000.0
2005-09-14 10:00:00,23.8,23.88,23.71,23.72,84600.0,13.3938,13.4389,13.3432,13.3488,84600.0
2005-09-14 10:30:00,23.72,23.89,23.71,23.82,55000.0,13.3488,13.4445,13.3432,13.4051,55000.0
2005-09-14 11:00:00,23.8,23.97,23.8,23.97,59600.0,13.3938,13.4895,13.3938,13.4895,59600.0
2005-09-14 11:30:00,23.97,23.99,23.83,23.83,50400.0,13.4895,13.5008,13.4107,13.4107,50400.0
2005-09-14 12:00:00,23.83,23.83,23.78,23.81,41400.0,13.4107,13.4107,13.3826,13.3995,41400.0
2005-09-14 12:30:00,23.81,23.81,23.75,23.76,36000.0,13.3995,13.3995,13.3657,13.3713,36000.0
2005-09-14 13:00:00,23.76,23.8,23.74,23.75,43000.0,13.3713,13.3938,13.3601,13.3657,43000.0
2005-09-14 13:30:00,23.75,23.8,23.71,23.78,71200.0,13.3657,13.3938,13.3432,13.3826,71200.0
2005-09-14 14:00:00,23.79,23.79,23.63,23.64,117200.0,13.3882,13.3882,13.2982,13.3038,117200.0
2005-09-14 14:30:00,23.64,23.65,23.57,23.59,164200.0,13.3038,13.3094,13.2644,13.2757,164200.0
2005-09-14 15:00:00,23.59,23.62,23.53,23.61,291000.0,13.2757,13.2925,13.2419,13.2869,291000.0
2005-09-14 15:30:00,23.6,23.68,23.55,23.58,278800.0,13.2813,13.3263,13.2532,13.27,278800.0
2005-09-15 09:30:00,23.69,23.69,23.56,23.58,104400.0,13.3319,13.3319,13.2588,13.27,104400.0
2005-09-15 10:00:00,23.57,23.57,23.46,23.46,80600.0,13.2644,13.2644,13.2025,13.2025,80600.0
2005-09-15 10:30:00,23.46,23.48,23.4,23.43,154600.0,13.2025,13.2138,13.1687,13.1856,154600.0
2005-09-15 11:00:00,23.43,23.59,23.43,23.56,66600.0,13.1856,13.2757,13.1856,13.2588,66600.0
2005-09-15 11:30:00,23.59,23.64,23.54,23.58,44800.0,13.2757,13.3038,13.2475,13.27,44800.0
2005-09-15 12:00:00,23.57,23.57,23.45,23.46,55200.0,13.2644,13.2644,13.1969,13.2025,55200.0
2005-09-15 12:30:00,23.46,23.51,23.45,23.46,37600.0,13.2025,13.2306,13.1969,13.2025,37600.0
2005-09-15 13:00:00,23.45,23.49,23.44,23.45,58800.0,13.1969,13.2194,13.1913,13.1969,58800.0
2005-09-15 13:30:00,23.45,23.51,23.43,23.43,52600.0,13.1969,13.2306,13.1856,13.1856,52600.0
2005-09-15 14:00:00,23.42,23.46,23.41,23.46,59000.0,13.18,13.2025,13.1744,13.2025,59000.0
2005-09-15 14:30:00,23.45,23.48,23.39,23.42,61200.0,13.1969,13.2138,13.1631,13.18,61200.0
2005-09-15 15:00:00,23.41,23.46,23.4,23.42,89800.0,13.1744,13.2025,13.1687,13.18,89800.0
2005-09-15 15:30:00,23.41,23.42,23.39,23.39,108800.0,13.1744,13.18,13.1631,13.1631,108800.0
2005-09-16 09:30:00,23.5,23.66,23.46,23.57,218600.0,13.225,13.3151,13.2025,13.2644,218600.0
2005-09-16 10:00:00,23.57,23.71,23.53,23.64,77800.0,13.2644,13.3432,13.2419,13.3038,77800.0
2005-09-16 10:30:00,23.62,23.7,23.58,23.61,80800.0,13.2925,13.3376,13.27,13.2869,80800.0
2005-09-16 11:00:00,23.63,23.66,23.53,23.54,45000.0,13.2982,13.3151,13.2419,13.2475,45000.0
2005-09-16 11:30:00,23.53,23.56,23.46,23.46,35000.0,13.2419,13.2588,13.2025,13.2025,35000.0
2005-09-16 12:00:00,23.46,23.47,23.36,23.37,37200.0,13.2025,13.2081,13.1462,13.1519,37200.0
2005-09-16 12:30:00,23.37,23.46,23.33,23.45,49200.0,13.1519,13.2025,13.1293,13.1969,49200.0
2005-09-16 13:00:00,23.45,23.47,23.41,23.45,44400.0,13.1969,13.2081,13.1744,13.1969,44400.0
2005-09-16 13:30:00,23.45,23.47,23.43,23.47,23000.0,13.1969,13.2081,13.1856,13.2081,23000.0
2005-09-16 14:00:00,23.48,23.53,23.48,23.51,70400.0,13.2138,13.2419,13.2138,13.2306,70400.0
2005-09-16 14:30:00,23.52,23.57,23.5,23.56,73200.0,13.2363,13.2644,13.225,13.2588,73200.0
2005-09-16 15:00:00,23.56,23.59,23.52,23.54,61400.0,13.2588,13.2757,13.2363,13.2475,61400.0
2005-09-16 15:30:00,23.54,23.57,23.51,23.51,56800.0,13.2475,13.2644,13.2306,13.2306,56800.0
2005-09-19 09:30:00,23.31,23.43,23.3,23.35,145600.0,13.1181,13.1856,13.1125,13.1406,145600.0
2005-09-19 10:00:00,23.36,23.41,23.32,23.4,89800.0,13.1462,13.1744,13.1237,13.1687,89800.0
2005-09-19 10:30:00,23.39,23.4,23.26,23.33,228200.0,13.1631,13.1687,13.09,13.1293,228200.0
2005-09-19 11:00:00,23.34,23.38,23.3,23.36,176800.0,13.135,13.1575,13.1125,13.1462,176800.0
2005-09-19 11:30:00,23.36,23.36,23.27,23.28,76000.0,13.1462,13.1462,13.0956,13.1012,76000.0
2005-09-19 12:00:00,23.28,23.37,23.28,23.35,50400.0,13.1012,13.1519,13.1012,13.1406,50400.0
2005-09-19 12:30:00,23.35,23.35,23.3,23.31,44000.0,13.1406,13.1406,13.1125,13.1181,44000.0
2005-09-19 13:00:00,23.3,23.31,23.25,23.25,53000.0,13.1125,13.1181,13.0843,13.0843,53000.0
2005-09-19 13:30:00,23.25,23.27,23.21,23.24,172400.0,13.0843,13.0956,13.0618,13.0787,172400.0
2005-09-19 14:00:00,23.24,23.25,23.2,23.24,69600.0,13.0787,13.0843,13.0562,13.0787,69600.0
2005-09-19 14:30:00,23.24,23.25,23.2,23.23,66800.0,13.0787,13.0843,13.0562,13.0731,66800.0
2005-09-19 15:00:00,23.23,23.26,23.21,23.22,73800.0,13.0731,13.09,13.0618,13.0674,73800.0
2005-09-19 15:30:00,23.22,23.27,23.18,23.22,78000.0,13.0674,13.0956,13.0449,13.0674,78000.0
2005-09-20 09:30:00,23.4,23.55,23.37,23.43,332800.0,13.1687,13.2532,13.1519,13.1856,332800.0
2005-09-20 10:00:00,23.42,23.43,23.36,23.4,135200.0,13.18,13.1856,13.1462,13.1687,135200.0
2005-09-20 10:30:00,23.4,23.45,23.38,23.43,89600.0,13.1687,13.1969,13.1575,13.1856,89600.0
2005-09-20 11:00:00,23.43,23.43,23.33,23.33,95000.0,13.1856,13.1856,13.1293,13.1293,95000.0
2005-09-20 11:30:00,23.33,23.33,23.22,23.26,224800.0,13.1293,13.1293,13.0674,13.09,224800.0
2005-09-20 12:00:00,23.26,23.26,23.13,23.14,78600.0,13.09,13.09,13.0168,13.0224,78600.0
2005-09-20 12:30:00,23.13,23.18,23.09,23.14,82000.0,13.0168,13.0449,12.9943,13.0224,82000.0
2005-09-20 13:00:00,23.16,23.23,23.16,23.23,67400.0,13.0337,13.0731,13.0337,13.0731,67400.0
2005-09-20 13:30:00,23.23,23.24,23.15,23.24,77000.0,13.0731,13.0787,13.028,13.0787,77000.0
2005-09-20 14:00:00,23.23,23.25,23.14,23.16,83200.0,13.0731,13.0843,13.0224,13.0337,83200.0
2005-09-20 14:30:00,23.17,23.18,23.0,23.0,109800.0,13.0393,13.0449,12.9436,12.9436,109800.0
2005-09-20 15:00:00,23.02,23.02,22.93,22.96,132200.0,12.9549,12.9549,12.9042,12.9211,132200.0
2005-09-20 15:30:00,22.95,23.0,22.94,22.95,133200.0,12.9155,12.9436,12.9099,12.9155,133200.0
2005-09-21 09:30:00,22.93,23.0,22.57,22.59,182600.0,12.9042,12.9436,12.7016,12.7129,182600.0
2005-09-21 10:00:00,22.59,22.61,22.5,22.58,130000.0,12.7129,12.7242,12.6622,12.7073,130000.0
2005-09-21 10:30:00,22.58,22.78,22.36,22.39,218200.0,12.7073,12.8198,12.5835,12.6003,218200.0
2005-09-21 11:00:00,22.39,22.45,22.19,22.21,418000.0,12.6003,12.6341,12.4878,12.499,418000.0
2005-09-21 11:30:00,22.21,22.31,22.2,22.25,166400.0,12.499,12.5553,12.4934,12.5216,166400.0
2005-09-21 12:00:00,22.23,22.27,22.12,22.12,98200.0,12.5103,12.5328,12.4484,12.4484,98200.0
2005-09-21 12:30:00,22.15,22.25,22.09,22.23,124400.0,12.4653,12.5216,12.4315,12.5103,124400.0
2005-09-21 13:00:00,22.23,22.28,22.17,22.17,129600.0,12.5103,12.5384,12.4765,12.4765,129600.0
2005-09-21 13:30:00,22.17,22.19,22.06,22.11,91600.0,12.4765,12.4878,12.4146,12.4428,91600.0
2005-09-21 14:00:00,22.13,22.16,22.05,22.13,63000.0,12.454,12.4709,12.409,12.454,63000.0
2005-09-21 14:30:00,22.13,22.36,22.13,22.33,159000.0,12.454,12.5835,12.454,12.5666,159000.0
2005-09-21 15:00:00,22.33,22.42,22.32,22.4,180400.0,12.5666,12.6172,12.561,12.606,180400.0
2005-09-21 15:30:00,22.4,22.42,22.36,22.36,145000.0,12.606,12.6172,12.5835,12.5835,145000.0
2005-09-22 09:30:00,22.35,22.36,22.06,22.35,137000.0,12.5778,12.5835,12.4146,12.5778,137000.0
2005-09-22 10:00:00,22.35,22.53,22.34,22.41,106200.0,12.5778,12.6791,12.5722,12.6116,106200.0
2005-09-22 10:30:00,22.41,22.41,22.29,22.31,58800.0,12.6116,12.6116,12.5441,12.5553,58800.0
2005-09-22 11:00:00,22.32,22.37,22.29,22.31,61200.0,12.561,12.5891,12.5441,12.5553,61200.0
2005-09-22 11:30:00,22.32,22.36,22.29,22.35,127400.0,12.561,12.5835,12.5441,12.5778,127400.0
2005-09-22 12:00:00,22.35,22.38,22.32,22.38,59000.0,12.5778,12.5947,12.561,12.5947,59000.0
2005-09-22 12:30:00,22.38,22.4,22.36,22.38,47600.0,12.5947,12.606,12.5835,12.5947,47600.0
2005-09-22 13:00:00,22.38,22.41,22.36,22.39,78600.0,12.5947,12.6116,12.5835,12.6003,78600.0
2005-09-22 13:30:00,22.41,22.45,22.38,22.43,99000.0,12.6116,12.6341,12.5947,12.6229,99000.0
2005-09-22 14:00:00,22.43,22.49,22.41,22.47,160800.0,12.6229,12.6566,12.6116,12.6454,160800.0
2005-09-22 14:30:00,22.47,22.59,22.43,22.57,170800.0,12.6454,12.7129,12.6229,12.7016,170800.0
2005-09-22 15:00:00,22.57,22.75,22.57,22.74,265800.0,12.7016,12.8029,12.7016,12.7973,265800.0
2005-09-22 15:30:00,22.74,22.84,22.73,22.83,490200.0,12.7973,12.8536,12.7917,12.848,490200.0
2005-09-23 09:30:00,22.82,22.92,22.65,22.86,143400.0,12.8423,12.8986,12.7467,12.8648,143400.0
2005-09-23 10:00:00,22.84,23.05,22.84,22.99,151000.0,12.8536,12.9718,12.8536,12.938,151000.0
2005-09-23 10:30:00,22.98,23.1,22.96,23.09,207000.0,12.9324,12.9999,12.9211,12.9943,207000.0
2005-09-23 11:00:00,23.09,23.43,23.09,23.43,352400.0,12.9943,13.1856,12.9943,13.1856,352400.0
2005-09-23 11:30:00,23.43,23.75,23.42,23.75,332000.0,13.1856,13.3657,13.18,13.3657,332000.0
2005-09-23 12:00:00,23.75,23.82,23.58,23.59,302400.0,13.3657,13.4051,13.27,13.2757,302400.0
2005-09-23 12:30:00,23.59,23.65,23.54,23.55,180800.0,13.2757,13.3094,13.2475,13.2532,180800.0
2005-09-23 13:00:00,23.55,23.59,23.52,23.53,115800.0,13.2532,13.2757,13.2363,13.2419,115800.0
2005-09-23 13:30:00,23.53,23.75,23.52,23.75,214400.0,13.2419,13.3657,13.2363,13.3657,214400.0
2005-09-23 14:00:00,23.75,23.85,23.72,23.78,204400.0,13.3657,13.422,13.3488,13.3826,204400.0
2005-09-23 14:30:00,23.76,23.8,23.71,23.8,147400.0,13.3713,13.3938,13.3432,13.3938,147400.0
2005-09-23 15:00:00,23.8,23.88,23.7,23.71,282600.0,13.3938,13.4389,13.3376,13.3432,282600.0
2005-09-23 15:30:00,23.72,23.72,23.6,23.61,300200.0,13.3488,13.3488,13.2813,13.2869,300200.0
2005-09-26 09:30:00,23.7,23.73,23.65,23.69,308800.0,13.3376,13.3545,13.3094,13.3319,308800.0
2005-09-26 10:00:00,23.68,23.72,23.59,23.6,404200.0,13.3263,13.3488,13.2757,13.2813,404200.0
2005-09-26 10:30:00,23.6,23.6,23.4,23.42,131000.0,13.2813,13.2813,13.1687,13.18,131000.0
2005-09-26 11:00:00,23.42,23.42,23.22,23.25,139000.0,13.18,13.18,13.0674,13.0843,139000.0
2005-09-26 11:30:00,23.24,23.27,23.16,23.16,77800.0,13.0787,13.0956,13.0337,13.0337,77800.0
2005-09-26 12:00:00,23.16,23.29,23.16,23.23,86600.0,13.0337,13.1068,13.0337,13.0731,86600.0
2005-09-26 12:30:00,23.22,23.23,23.11,23.21,151600.0,13.0674,13.0731,13.0055,13.0618,151600.0
2005-09-26 13:00:00,23.23,23.25,23.18,23.2,82200.0,13.0731,13.0843,13.0449,13.0562,82200.0
2005-09-26 13:30:00,23.21,23.24,23.15,23.24,77000.0,13.0618,13.0787,13.028,13.0787,77000.0
2005-09-26 14:00:00,23.24,23.25,23.04,23.05,101400.0,13.0787,13.0843,12.9661,12.9718,101400.0
2005-09-26 14:30:00,23.04,23.07,23.0,23.01,109800.0,12.9661,12.983,12.9436,12.9493,109800.0
2005-09-26 15:00:00,23.02,23.05,22.98,23.02,166600.0,12.9549,12.9718,12.9324,12.9549,166600.0
2005-09-26 15:30:00,23.02,23.16,23.02,23.16,202200.0,12.9549,13.0337,12.9549,13.0337,202200.0
2005-09-27 09:30:00,23.2,23.43,23.13,23.27,124600.0,13.0562,13.1856,13.0168,13.0956,124600.0
2005-09-27 10:00:00,23.25,23.29,23.14,23.21,85800.0,13.0843,13.1068,13.0224,13.0618,85800.0
2005-09-27 10:30:00,23.21,23.23,23.03,23.15,128000.0,13.0618,13.0731,12.9605,13.028,128000.0
2005-09-27 11:00:00,23.14,23.23,23.14,23.18,99600.0,13.0224,13.0731,13.0224,13.0449,99600.0
2005-09-27 11:30:00,23.18,23.19,23.08,23.17,123800.0,13.0449,13.0506,12.9887,13.0393,123800.0
2005-09-27 12:00:00,23.16,23.18,23.09,23.09,84800.0,13.0337,13.0449,12.9943,12.9943,84800.0
2005-09-27 12:30:00,23.08,23.08,23.04,23.06,30000.0,12.9887,12.9887,12.9661,12.9774,30000.0
2005-09-27 13:00:00,23.05,23.06,22.93,22.99,67000.0,12.9718,12.9774,12.9042,12.938,67000.0
2005-09-27 13:30:00,22.99,23.0,22.95,22.95,48000.0,12.938,12.9436,12.9155,12.9155,48000.0
2005-09-27 14:00:00,22.95,22.99,22.95,22.98,45400.0,12.9155,12.938,12.9155,12.9324,45400.0
2005-09-27 14:30:00,22.99,23.39,22.98,23.31,708000.0,12.938,13.1631,12.9324,13.1181,708000.0
2005-09-27 15:00:00,23.31,23.37,23.21,23.29,180200.0,13.1181,13.1519,13.0618,13.1068,180200.0
2005-09-27 15:30:00,23.28,23.28,23.1,23.14,190400.0,13.1012,13.1012,12.9999,13.0224,190400.0
2005-09-28 09:30:00,23.32,23.35,23.15,23.23,150200.0,13.1237,13.1406,13.028,13.0731,150200.0
2005-09-28 10:00:00,23.25,23.29,23.23,23.29,87800.0,13.0843,13.1068,13.0731,13.1068,87800.0
2005-09-28 10:30:00,23.29,23.34,23.27,23.32,97000.0,13.1068,13.135,13.0956,13.1237,97000.0
2005-09-28 11:00:00,23.31,23.35,23.27,23.3,71800.0,13.1181,13.1406,13.0956,13.1125,71800.0
2005-09-28 11:30:00,23.28,23.3,23.22,23.25,84600.0,13.1012,13.1125,13.0674,13.0843,84600.0
2005-09-28 12:00:00,23.25,23.25,23.17,23.22,104400.0,13.0843,13.0843,13.0393,13.0674,104400.0
2005-09-28 12:30:00,23.23,23.24,23.17,23.17,106600.0,13.0731,13.0787,13.0393,13.0393,106600.0
2005-09-28 13:00:00,23.18,23.19,23.11,23.11,61800.0,13.0449,13.0506,13.0055,13.0055,61800.0
2005-09-28 13:30:00,23.1,23.1,22.97,22.98,53800.0,12.9999,12.9999,12.9267,12.9324,53800.0
2005-09-28 14:00:00,22.97,23.17,22.97,23.17,49600.0,12.9267,13.0393,12.9267,13.0393,49600.0
2005-09-28 14:30:00,23.17,23.17,23.1,23.15,38200.0,13.0393,13.0393,12.9999,13.028,38200.0
2005-09-28 15:00:00,23.16,23.18,23.12,23.12,71800.0,13.0337,13.0449,13.0112,13.0112,71800.0
2005-09-28 15:30:00,23.12,23.13,23.07,23.07,90600.0,13.0112,13.0168,12.983,12.983,90600.0
2005-09-29 09:30:00,23.01,23.09,22.88,22.88,71800.0,12.9493,12.9943,12.8761,12.8761,71800.0
2005-09-29 10:00:00,22.92,23.02,22.85,22.98,94000.0,12.8986,12.9549,12.8592,12.9324,94000.0
2005-09-29 10:30:00,22.94,22.95,22.88,22.9,41800.0,12.9099,12.9155,12.8761,12.8874,41800.0
2005-09-29 11:00:00,22.9,22.91,22.81,22.85,27600.0,12.8874,12.893,12.8367,12.8592,27600.0
2005-09-29 11:30:00,22.85,22.93,22.75,22.88,163000.0,12.8592,12.9042,12.8029,12.8761,163000.0
2005-09-29 12:00:00,22.88,22.93,22.88,22.92,51200.0,12.8761,12.9042,12.8761,12.8986,51200.0
2005-09-29 12:30:00,22.92,22.95,22.86,22.89,40400.0,12.8986,12.9155,12.8648,12.8817,40400.0
2005-09-29 13:00:00,22.9,22.91,22.88,22.89,55800.0,12.8874,12.893,12.8761,12.8817,55800.0
2005-09-29 13:30:00,22.89,23.02,22.88,22.93,125600.0,12.8817,12.9549,12.8761,12.9042,125600.0
2005-09-29 14:00:00,22.93,22.98,22.88,22.97,105600.0,12.9042,12.9324,12.8761,12.9267,105600.0
2005-09-29 14:30:00,23.0,23.02,22.97,23.0,92400.0,12.9436,12.9549,12.9267,12.9436,92400.0
2005-09-29 15:00:00,23.0,23.13,23.0,23.11,101000.0,12.9436,13.0168,12.9436,13.0055,101000.0
2005-09-29 15:30:00,23.11,23.19,23.1,23.11,112200.0,13.0055,13.0506,12.9999,13.0055,112200.0
2005-09-30 09:30:00,23.03,23.33,23.01,23.25,98800.0,12.9605,13.1293,12.9493,13.0843,98800.0
2005-09-30 10:00:00,23.25,23.3,23.19,23.3,68800.0,13.0843,13.1125,13.0506,13.1125,68800.0
2005-09-30 10:30:00,23.3,23.39,23.24,23.33,43400.0,13.1125,13.1631,13.0787,13.1293,43400.0
2005-09-30 11:00:00,23.35,23.46,23.31,23.44,109600.0,13.1406,13.2025,13.1181,13.1913,109600.0
2005-09-30 11:30:00,23.45,23.5,23.43,23.43,239400.0,13.1969,13.225,13.1856,13.1856,239400.0
2005-09-30 12:00:00,23.43,23.43,23.35,23.37,37600.0,13.1856,13.1856,13.1406,13.1519,37600.0
2005-09-30 12:30:00,23.38,23.47,23.36,23.46,36000.0,13.1575,13.2081,13.1462,13.2025,36000.0
2005-09-30 13:00:00,23.46,23.46,23.4,23.4,68000.0,13.2025,13.2025,13.1687,13.1687,68000.0
2005-09-30 13:30:00,23.41,23.45,23.41,23.42,57600.0,13.1744,13.1969,13.1744,13.18,57600.0
2005-09-30 14:00:00,23.42,23.45,23.39,23.45,109800.0,13.18,13.1969,13.1631,13.1969,109800.0
2005-09-30 14:30:00,23.45,23.52,23.44,23.5,164000.0,13.1969,13.2363,13.1913,13.225,164000.0
2005-09-30 15:00:00,23.5,23.53,23.43,23.45,106200.0,13.225,13.2419,13.1856,13.1969,106200.0
2005-09-30 15:30:00,23.46,23.51,23.42,23.5,245400.0,13.2025,13.2306,13.18,13.225,245400.0
2005-10-03 09:30:00,23.49,23.65,23.43,23.58,217000.0,13.2194,13.3094,13.1856,13.27,217000.0
2005-10-03 10:00:00,23.58,23.59,23.42,23.44,150600.0,13.27,13.2757,13.18,13.1913,150600.0
2005-10-03 10:30:00,23.44,23.59,23.4,23.55,127800.0,13.1913,13.2757,13.1687,13.2532,127800.0
2005-10-03 11:00:00,23.55,23.68,23.52,23.66,275200.0,13.2532,13.3263,13.2363,13.3151,275200.0
2005-10-03 11:30:00,23.66,23.66,23.55,23.61,86200.0,13.3151,13.3151,13.2532,13.2869,86200.0
2005-10-03 12:00:00,23.62,23.63,23.53,23.56,47800.0,13.2925,13.2982,13.2419,13.2588,47800.0
2005-10-03 12:30:00,23.56,23.57,23.49,23.5,38000.0,13.2588,13.2644,13.2194,13.225,38000.0
2005-10-03 13:00:00,23.5,23.58,23.48,23.57,47400.0,13.225,13.27,13.2138,13.2644,47400.0
2005-10-03 13:30:00,23.57,23.59,23.5,23.52,53800.0,13.2644,13.2757,13.225,13.2363,53800.0
2005-10-03 14:00:00,23.51,23.53,23.43,23.47,34400.0,13.2306,13.2419,13.1856,13.2081,34400.0
2005-10-03 14:30:00,23.48,23.53,23.47,23.48,31600.0,13.2138,13.2419,13.2081,13.2138,31600.0
2005-10-03 15:00:00,23.48,23.52,23.46,23.48,37600.0,13.2138,13.2363,13.2025,13.2138,37600.0
2005-10-03 15:30:00,23.48,23.5,23.43,23.43,104200.0,13.2138,13.225,13.1856,13.1856,104200.0
2005-10-04 09:30:00,23.43,23.48,23.31,23.38,365400.0,13.1856,13.2138,13.1181,13.1575,365400.0
2005-10-04 10:00:00,23.39,23.47,23.35,23.45,172200.0,13.1631,13.2081,13.1406,13.1969,172200.0
2005-10-04 10:30:00,23.45,23.49,23.43,23.49,121600.0,13.1969,13.2194,13.1856,13.2194,121600.0
2005-10-04 11:00:00,23.49,23.5,23.45,23.5,87000.0,13.2194,13.225,13.1969,13.225,87000.0
2005-10-04 11:30:00,23.5,23.59,23.5,23.59,74000.0,13.225,13.2757,13.225,13.2757,74000.0
2005-10-04 12:00:00,23.59,23.6,23.55,23.6,82200.0,13.2757,13.2813,13.2532,13.2813,82200.0
2005-10-04 12:30:00,23.6,23.6,23.52,23.55,67800.0,13.2813,13.2813,13.2363,13.2532,67800.0
2005-10-04 13:00:00,23.55,23.58,23.55,23.56,33200.0,13.2532,13.27,13.2532,13.2588,33200.0
2005-10-04 13:30:00,23.56,23.56,23.47,23.5,59600.0,13.2588,13.2588,13.2081,13.225,59600.0
2005-10-04 14:00:00,23.5,23.52,23.41,23.42,51400.0,13.225,13.2363,13.1744,13.18,51400.0
2005-10-04 14:30:00,23.42,23.44,23.35,23.35,48000.0,13.18,13.1913,13.1406,13.1406,48000.0
2005-10-04 15:00:00,23.35,23.36,23.2,23.22,135000.0,13.1406,13.1462,13.0562,13.0674,135000.0
2005-10-04 15:30:00,23.22,23.22,23.16,23.18,160600.0,13.0674,13.0674,13.0337,13.0449,160600.0
2005-10-05 09:30:00,23.18,23.18,23.08,23.1,113000.0,13.0449,13.0449,12.9887,12.9999,113000.0
2005-10-05 10:00:00,23.1,23.13,22.89,22.93,180200.0,12.9999,13.0168,12.8817,12.9042,180200.0
2005-10-05 10:30:00,22.93,22.98,22.9,22.95,112400.0,12.9042,12.9324,12.8874,12.9155,112400.0
2005-10-05 11:00:00,22.95,23.01,22.92,22.92,89400.0,12.9155,12.9493,12.8986,12.8986,89400.0
2005-10-05 11:30:00,22.92,22.93,22.85,22.86,98200.0,12.8986,12.9042,12.8592,12.8648,98200.0
2005-10-05 12:00:00,22.86,22.91,22.84,22.89,96800.0,12.8648,12.893,12.8536,12.8817,96800.0
2005-10-05 12:30:00,22.89,22.94,22.88,22.93,68400.0,12.8817,12.9099,12.8761,12.9042,68400.0
2005-10-05 13:00:00,22.93,23.07,22.93,23.01,37600.0,12.9042,12.983,12.9042,12.9493,37600.0
2005-10-05 13:30:00,23.02,23.07,22.99,22.99,61000.0,12.9549,12.983,12.938,12.938,61000.0
2005-10-05 14:00:00,22.99,23.07,22.96,23.03,81200.0,12.938,12.983,12.9211,12.9605,81200.0
2005-10-05 14:30:00,23.04,23.04,22.92,22.92,185800.0,12.9661,12.9661,12.8986,12.8986,185800.0
2005-10-05 15:00:00,22.92,22.92,22.88,22.88,151200.0,12.8986,12.8986,12.8761,12.8761,151200.0
2005-10-05 15:30:00,22.88,22.88,22.81,22.81,239400.0,12.8761,12.8761,12.8367,12.8367,239400.0
2005-10-06 09:30:00,22.93,22.95,22.72,22.9,113000.0,12.9042,12.9155,12.7861,12.8874,113000.0
2005-10-06 10:00:00,22.91,22.92,22.78,22.85,84200.0,12.893,12.8986,12.8198,12.8592,84200.0
2005-10-06 10:30:00,22.84,22.84,22.75,22.79,60200.0,12.8536,12.8536,12.8029,12.8255,60200.0
2005-10-06 11:00:00,22.79,23.03,22.79,22.99,173600.0,12.8255,12.9605,12.8255,12.938,173600.0
2005-10-06 11:30:00,22.99,23.11,22.99,23.1,79600.0,12.938,13.0055,12.938,12.9999,79600.0
2005-10-06 12:00:00,23.11,23.15,23.01,23.01,68000.0,13.0055,13.028,12.9493,12.9493,68000.0
2005-10-06 12:30:00,23.02,23.06,22.98,23.03,48800.0,12.9549,12.9774,12.9324,12.9605,48800.0
2005-10-06 13:00:00,23.03,23.05,23.02,23.04,65200.0,12.9605,12.9718,12.9549,12.9661,65200.0
2005-10-06 13:30:00,23.05,23.06,22.96,22.96,66400.0,12.9718,12.9774,12.9211,12.9211,66400.0
2005-10-06 14:00:00,22.96,22.98,22.9,22.9,121600.0,12.9211,12.9324,12.8874,12.8874,121600.0
2005-10-06 14:30:00,22.91,22.92,22.85,22.86,74800.0,12.893,12.8986,12.8592,12.8648,74800.0
2005-10-06 15:00:00,22.86,22.86,22.75,22.75,171000.0,12.8648,12.8648,12.8029,12.8029,171000.0
2005-10-06 15:30:00,22.75,22.8,22.67,22.78,155400.0,12.8029,12.8311,12.7579,12.8198,155400.0
2005-10-07 09:30:00,22.89,23.3,22.88,23.24,182800.0,12.8817,13.1125,12.8761,13.0787,182800.0
2005-10-07 10:00:00,23.25,23.36,23.22,23.35,150800.0,13.0843,13.1462,13.0674,13.1406,150800.0
2005-10-07 10:30:00,23.34,23.52,23.34,23.5,278400.0,13.135,13.2363,13.135,13.225,278400.0
2005-10-07 11:00:00,23.5,23.57,23.4,23.51,185200.0,13.225,13.2644,13.1687,13.2306,185200.0
2005-10-07 11:30:00,23.52,23.68,23.51,23.65,158800.0,13.2363,13.3263,13.2306,13.3094,158800.0
2005-10-07 12:00:00,23.65,23.67,23.55,23.56,91400.0,13.3094,13.3207,13.2532,13.2588,91400.0
2005-10-07 12:30:00,23.56,23.61,23.56,23.59,66600.0,13.2588,13.2869,13.2588,13.2757,66600.0
2005-10-07 13:00:00,23.58,23.67,23.57,23.61,123200.0,13.27,13.3207,13.2644,13.2869,123200.0
2005-10-07 13:30:00,23.6,23.63,23.55,23.59,83400.0,13.2813,13.2982,13.2532,13.2757,83400.0
2005-10-07 14:00:00,23.6,23.61,23.56,23.61,113000.0,13.2813,13.2869,13.2588,13.2869,113000.0
2005-10-07 14:30:00,23.61,23.61,23.57,23.6,194000.0,13.2869,13.2869,13.2644,13.2813,194000.0
2005-10-07 15:00:00,23.61,23.63,23.54,23.54,128600.0,13.2869,13.2982,13.2475,13.2475,128600.0
2005-10-07 15:30:00,23.54,23.56,23.49,23.54,190800.0,13.2475,13.2588,13.2194,13.2475,190800.0
2005-10-10 09:30:00,23.68,23.77,23.56,23.56,177400.0,13.3263,13.377,13.2588,13.2588,177400.0
2005-10-10 10:00:00,23.59,23.63,23.48,23.5,107400.0,13.2757,13.2982,13.2138,13.225,107400.0
2005-10-10 10:30:00,23.49,23.51,23.43,23.45,61000.0,13.2194,13.2306,13.1856,13.1969,61000.0
2005-10-10 11:00:00,23.43,23.54,23.43,23.54,137400.0,13.1856,13.2475,13.1856,13.2475,137400.0
2005-10-10 11:30:00,23.52,23.54,23.42,23.43,48400.0,13.2363,13.2475,13.18,13.1856,48400.0
2005-10-10 12:00:00,23.43,23.57,23.43,23.56,100000.0,13.1856,13.2644,13.1856,13.2588,100000.0
2005-10-10 12:30:00,23.55,23.56,23.5,23.52,40000.0,13.2532,13.2588,13.225,13.2363,40000.0
2005-10-10 13:00:00,23.52,23.52,23.48,23.5,46400.0,13.2363,13.2363,13.2138,13.225,46400.0
2005-10-10 13:30:00,23.5,23.5,23.45,23.45,68000.0,13.225,13.225,13.1969,13.1969,68000.0
2005-10-10 14:00:00,23.45,23.46,23.4,23.4,94600.0,13.1969,13.2025,13.1687,13.1687,94600.0
2005-10-10 14:30:00,23.43,23.46,23.38,23.41,128400.0,13.1856,13.2025,13.1575,13.1744,128400.0
2005-10-10 15:00:00,23.41,23.43,23.36,23.36,155800.0,13.1744,13.1856,13.1462,13.1462,155800.0
2005-10-10 15:30:00,23.36,23.39,23.33,23.38,151400.0,13.1462,13.1631,13.1293,13.1575,151400.0
2005-10-11 09:30:00,23.39,23.52,23.35,23.36,165600.0,13.1631,13.2363,13.1406,13.1462,165600.0
2005-10-11 10:00:00,23.36,23.36,23.25,23.3,90600.0,13.1462,13.1462,13.0843,13.1125,90600.0
2005-10-11 10:30:00,23.3,23.38,23.29,23.34,72800.0,13.1125,13.1575,13.1068,13.135,72800.0
2005-10-11 11:00:00,23.33,23.36,23.27,23.28,62200.0,13.1293,13.1462,13.0956,13.1012,62200.0
2005-10-11 11:30:00,23.28,23.31,23.25,23.3,54200.0,13.1012,13.1181,13.0843,13.1125,54200.0
2005-10-11 12:00:00,23.3,23.32,23.25,23.27,34200.0,13.1125,13.1237,13.0843,13.0956,34200.0
2005-10-11 12:30:00,23.26,23.32,23.25,23.29,50400.0,13.09,13.1237,13.0843,13.1068,50400.0
2005-10-11 13:00:00,23.3,23.35,23.28,23.33,46400.0,13.1125,13.1406,13.1012,13.1293,46400.0
2005-10-11 13:30:00,23.32,23.32,23.23,23.23,44600.0,13.1237,13.1237,13.0731,13.0731,44600.0
2005-10-11 14:00:00,23.22,23.33,23.2,23.27,75600.0,13.0674,13.1293,13.0562,13.0956,75600.0
2005-10-11 14:30:00,23.25,23.3,23.21,23.26,76400.0,13.0843,13.1125,13.0618,13.09,76400.0
2005-10-11 15:00:00,23.24,23.28,23.17,23.19,98800.0,13.0787,13.1012,13.0393,13.0506,98800.0
2005-10-11 15:30:00,23.18,23.22,23.15,23.18,110000.0,13.0449,13.0674,13.028,13.0449,110000.0
2005-10-12 09:30:00,23.23,23.33,23.16,23.27,60400.0,13.0731,13.1293,13.0337,13.0956,60400.0
2005-10-12 10:00:00,23.25,23.29,23.18,23.24,88400.0,13.0843,13.1068,13.0449,13.0787,88400.0
2005-10-12 10:30:00,23.23,23.23,23.06,23.09,68200.0,13.0731,13.0731,12.9774,12.9943,68200.0
2005-10-12 11:00:00,23.09,23.13,23.0,23.07,142600.0,12.9943,13.0168,12.9436,12.983,142600.0
2005-10-12 11:30:00,23.07,23.07,22.96,22.97,32600.0,12.983,12.983,12.9211,12.9267,32600.0
2005-10-12 12:00:00,22.96,22.97,22.89,22.92,107200.0,12.9211,12.9267,12.8817,12.8986,107200.0
2005-10-12 12:30:00,22.92,22.95,22.89,22.94,71600.0,12.8986,12.9155,12.8817,12.9099,71600.0
2005-10-12 13:00:00,22.95,22.99,22.93,22.95,55400.0,12.9155,12.938,12.9042,12.9155,55400.0
2005-10-12 13:30:00,22.96,22.97,22.91,22.93,33400.0,12.9211,12.9267,12.893,12.9042,33400.0
2005-10-12 14:00:00,22.92,22.92,22.85,22.88,91200.0,12.8986,12.8986,12.8592,12.8761,91200.0
2005-10-12 14:30:00,22.9,22.9,22.81,22.84,68600.0,12.8874,12.8874,12.8367,12.8536,68600.0
2005-10-12 15:00:00,22.84,22.97,22.83,22.94,76800.0,12.8536,12.9267,12.848,12.9099,76800.0
2005-10-12 15:30:00,22.93,22.99,22.93,22.97,116600.0,12.9042,12.938,12.9042,12.9267,116600.0
2005-10-13 09:30:00,22.98,23.12,22.75,22.78,73200.0,12.9324,13.0112,12.8029,12.8198,73200.0
2005-10-13 10:00:00,22.78,22.9,22.75,22.88,127000.0,12.8198,12.8874,12.8029,12.8761,127000.0
2005-10-13 10:30:00,22.89,22.99,22.87,22.89,43200.0,12.8817,12.938,12.8705,12.8817,43200.0
2005-10-13 11:00:00,22.89,22.98,22.84,22.98,116000.0,12.8817,12.9324,12.8536,12.9324,116000.0
2005-10-13 11:30:00,22.98,23.04,22.93,23.04,149000.0,12.9324,12.9661,12.9042,12.9661,149000.0
2005-10-13 12:00:00,23.04,23.04,22.97,22.99,73800.0,12.9661,12.9661,12.9267,12.938,73800.0
2005-10-13 12:30:00,22.99,23.06,22.96,23.04,112000.0,12.938,12.9774,12.9211,12.9661,112000.0
2005-10-13 13:00:00,23.04,23.05,22.96,23.0,34600.0,12.9661,12.9718,12.9211,12.9436,34600.0
2005-10-13 13:30:00,23.0,23.0,22.98,23.0,38800.0,12.9436,12.9436,12.9324,12.9436,38800.0
2005-10-13 14:00:00,22.99,23.1,22.99,23.06,96400.0,12.938,12.9999,12.938,12.9774,96400.0
2005-10-13 14:30:00,23.05,23.13,23.02,23.05,96400.0,12.9718,13.0168,12.9549,12.9718,96400.0
2005-10-13 15:00:00,23.05,23.09,23.02,23.03,44200.0,12.9718,12.9943,12.9549,12.9605,44200.0
2005-10-13 15:30:00,23.03,23.08,22.99,23.05,71000.0,12.9605,12.9887,12.938,12.9718,71000.0
2005-10-14 09:30:00,23.18,23.18,23.04,23.17,123200.0,13.0449,13.0449,12.9661,13.0393,123200.0
2005-10-14 10:00:00,23.17,23.24,23.1,23.1,190800.0,13.0393,13.0787,12.9999,12.9999,190800.0
2005-10-14 10:30:00,23.1,23.16,23.05,23.05,142600.0,12.9999,13.0337,12.9718,12.9718,142600.0
2005-10-14 11:00:00,23.05,23.18,22.97,23.17,99400.0,12.9718,13.0449,12.9267,13.0393,99400.0
2005-10-14 11:30:00,23.17,23.18,23.15,23.17,62000.0,13.0393,13.0449,13.028,13.0393,62000.0
2005-10-14 12:00:00,23.18,23.36,23.18,23.33,129800.0,13.0449,13.1462,13.0449,13.1293,129800.0
2005-10-14 12:30:00,23.33,23.33,23.25,23.26,48000.0,13.1293,13.1293,13.0843,13.09,48000.0
2005-10-14 13:00:00,23.25,23.3,23.23,23.29,55600.0,13.0843,13.1125,13.0731,13.1068,55600.0
2005-10-14 13:30:00,23.29,23.3,23.27,23.28,49000.0,13.1068,13.1125,13.0956,13.1012,49000.0
2005-10-14 14:00:00,23.29,23.3,23.25,23.3,48000.0,13.1068,13.1125,13.0843,13.1125,48000.0
2005-10-14 14:30:00,23.3,23.3,23.25,23.28,57400.0,13.1125,13.1125,13.0843,13.1012,57400.0
2005-10-14 15:00:00,23.28,23.3,23.23,23.26,95800.0,13.1012,13.1125,13.0731,13.09,95800.0
2005-10-14 15:30:00,23.26,23.3,23.26,23.3,136800.0,13.09,13.1125,13.09,13.1125,136800.0
2005-10-17 09:30:00,23.3,23.4,23.29,23.38,103200.0,13.1125,13.1687,13.1068,13.1575,103200.0
2005-10-17 10:00:00,23.35,23.5,23.33,23.49,109600.0,13.1406,13.225,13.1293,13.2194,109600.0
2005-10-17 10:30:00,23.48,23.52,23.43,23.45,58200.0,13.2138,13.2363,13.1856,13.1969,58200.0
2005-10-17 11:00:00,23.45,23.6,23.45,23.55,139800.0,13.1969,13.2813,13.1969,13.2532,139800.0
2005-10-17 11:30:00,23.56,23.65,23.54,23.6,74600.0,13.2588,13.3094,13.2475,13.2813,74600.0
2005-10-17 12:00:00,23.6,23.65,23.58,23.64,51200.0,13.2813,13.3094,13.27,13.3038,51200.0
2005-10-17 12:30:00,23.64,23.65,23.56,23.64,55600.0,13.3038,13.3094,13.2588,13.3038,55600.0
2005-10-17 13:00:00,23.64,23.65,23.61,23.63,45200.0,13.3038,13.3094,13.2869,13.2982,45200.0
2005-10-17 13:30:00,23.63,23.67,23.6,23.66,37400.0,13.2982,13.3207,13.2813,13.3151,37400.0
2005-10-17 14:00:00,23.66,23.7,23.65,23.68,70400.0,13.3151,13.3376,13.3094,13.3263,70400.0
2005-10-17 14:30:00,23.68,23.68,23.65,23.67,80400.0,13.3263,13.3263,13.3094,13.3207,80400.0
2005-10-17 15:00:00,23.67,23.69,23.65,23.65,157000.0,13.3207,13.3319,13.3094,13.3094,157000.0
2005-10-17 15:30:00,23.66,23.68,23.65,23.68,150800.0,13.3151,13.3263,13.3094,13.3263,150800.0
2005-10-18 09:30:00,23.65,23.9,23.56,23.57,178600.0,13.3094,13.4501,13.2588,13.2644,178600.0
2005-10-18 10:00:00,23.57,23.64,23.53,23.58,145800.0,13.2644,13.3038,13.2419,13.27,145800.0
2005-10-18 10:30:00,23.59,23.66,23.58,23.66,66000.0,13.2757,13.3151,13.27,13.3151,66000.0
2005-10-18 11:00:00,23.66,23.71,23.65,23.68,102600.0,13.3151,13.3432,13.3094,13.3263,102600.0
2005-10-18 11:30:00,23.68,23.77,23.68,23.72,81000.0,13.3263,13.377,13.3263,13.3488,81000.0
2005-10-18 12:00:00,23.72,23.77,23.7,23.7,55000.0,13.3488,13.377,13.3376,13.3376,55000.0
2005-10-18 12:30:00,23.69,23.73,23.67,23.72,71800.0,13.3319,13.3545,13.3207,13.3488,71800.0
2005-10-18 13:00:00,23.72,23.73,23.61,23.65,57200.0,13.3488,13.3545,13.2869,13.3094,57200.0
2005-10-18 13:30:00,23.63,23.63,23.54,23.57,47400.0,13.2982,13.2982,13.2475,13.2644,47400.0
2005-10-18 14:00:00,23.56,23.64,23.53,23.64,56600.0,13.2588,13.3038,13.2419,13.3038,56600.0
2005-10-18 14:30:00,23.64,23.65,23.51,23.51,101800.0,13.3038,13.3094,13.2306,13.2306,101800.0
2005-10-18 15:00:00,23.51,23.54,23.45,23.47,96400.0,13.2306,13.2475,13.1969,13.2081,96400.0
2005-10-18 15:30:00,23.47,23.49,23.35,23.4,169800.0,13.2081,13.2194,13.1406,13.1687,169800.0
2005-10-19 09:30:00,23.39,23.39,23.13,23.25,68200.0,13.1631,13.1631,13.0168,13.0843,68200.0
2005-10-19 10:00:00,23.25,23.25,23.17,23.18,97200.0,13.0843,13.0843,13.0393,13.0449,97200.0
2005-10-19 10:30:00,23.19,23.21,23.13,23.15,103200.0,13.0506,13.0618,13.0168,13.028,103200.0
2005-10-19 11:00:00,23.13,23.13,22.89,22.93,139200.0,13.0168,13.0168,12.8817,12.9042,139200.0
2005-10-19 11:30:00,22.93,22.98,22.8,22.85,158200.0,12.9042,12.9324,12.8311,12.8592,158200.0
2005-10-19 12:00:00,22.84,22.95,22.82,22.93,169000.0,12.8536,12.9155,12.8423,12.9042,169000.0
2005-10-19 12:30:00,22.92,22.93,22.89,22.93,110600.0,12.8986,12.9042,12.8817,12.9042,110600.0
2005-10-19 13:00:00,22.93,23.02,22.9,22.96,113200.0,12.9042,12.9549,12.8874,12.9211,113200.0
2005-10-19 13:30:00,22.96,23.09,22.96,23.05,89400.0,12.9211,12.9943,12.9211,12.9718,89400.0
2005-10-19 14:00:00,23.05,23.18,23.01,23.18,135600.0,12.9718,13.0449,12.9493,13.0449,135600.0
2005-10-19 14:30:00,23.18,23.21,23.12,23.18,235400.0,13.0449,13.0618,13.0112,13.0449,235400.0
2005-10-19 15:00:00,23.2,23.36,23.19,23.34,121200.0,13.0562,13.1462,13.0506,13.135,121200.0
2005-10-19 15:30:00,23.34,23.48,23.34,23.46,306800.0,13.135,13.2138,13.135,13.2025,306800.0
2005-10-20 09:30:00,23.5,23.7,23.5,23.67,131000.0,13.225,13.3376,13.225,13.3207,131000.0
2005-10-20 10:00:00,23.66,23.78,23.61,23.63,158200.0,13.3151,13.3826,13.2869,13.2982,158200.0
2005-10-20 10:30:00,23.62,23.89,23.62,23.85,313400.0,13.2925,13.4445,13.2925,13.422,313400.0
2005-10-20 11:00:00,23.85,23.85,23.64,23.83,152800.0,13.422,13.422,13.3038,13.4107,152800.0
2005-10-20 11:30:00,23.84,24.23,23.8,24.14,300400.0,13.4164,13.6358,13.3938,13.5852,300400.0
2005-10-20 12:00:00,24.2,24.22,23.97,24.03,195800.0,13.619,13.6302,13.4895,13.5233,195800.0
2005-10-20 12:30:00,24.02,24.02,23.79,23.82,100600.0,13.5177,13.5177,13.3882,13.4051,100600.0
2005-10-20 13:00:00,23.82,23.89,23.79,23.81,88400.0,13.4051,13.4445,13.3882,13.3995,88400.0
2005-10-20 13:30:00,23.81,23.83,23.75,23.81,97800.0,13.3995,13.4107,13.3657,13.3995,97800.0
2005-10-20 14:00:00,23.81,23.81,23.61,23.67,129000.0,13.3995,13.3995,13.2869,13.3207,129000.0
2005-10-20 14:30:00,23.67,23.74,23.63,23.74,138800.0,13.3207,13.3601,13.2982,13.3601,138800.0
2005-10-20 15:00:00,23.74,23.75,23.47,23.5,178000.0,13.3601,13.3657,13.2081,13.225,178000.0
2005-10-20 15:30:00,23.5,23.68,23.5,23.61,272000.0,13.225,13.3263,13.225,13.2869,272000.0
2005-10-21 09:30:00,23.93,24.0,23.71,23.84,261200.0,13.467,13.5064,13.3432,13.4164,261200.0
2005-10-21 10:00:00,23.85,23.96,23.77,23.96,97800.0,13.422,13.4839,13.377,13.4839,97800.0
2005-10-21 10:30:00,23.96,23.98,23.8,23.84,87600.0,13.4839,13.4951,13.3938,13.4164,87600.0
2005-10-21 11:00:00,23.84,23.93,23.81,23.91,93200.0,13.4164,13.467,13.3995,13.4558,93200.0
2005-10-21 11:30:00,23.9,23.92,23.83,23.85,156400.0,13.4501,13.4614,13.4107,13.422,156400.0
2005-10-21 12:00:00,23.83,23.85,23.74,23.79,90600.0,13.4107,13.422,13.3601,13.3882,90600.0
2005-10-21 12:30:00,23.79,23.95,23.75,23.92,82000.0,13.3882,13.4783,13.3657,13.4614,82000.0
2005-10-21 13:00:00,23.93,23.95,23.85,23.85,122600.0,13.467,13.4783,13.422,13.422,122600.0
2005-10-21 13:30:00,23.85,24.0,23.85,24.0,128800.0,13.422,13.5064,13.422,13.5064,128800.0
2005-10-21 14:00:00,24.0,24.03,23.91,23.96,58200.0,13.5064,13.5233,13.4558,13.4839,58200.0
2005-10-21 14:30:00,23.96,23.99,23.88,23.88,94600.0,13.4839,13.5008,13.4389,13.4389,94600.0
2005-10-21 15:00:00,23.89,23.93,23.85,23.92,51600.0,13.4445,13.467,13.422,13.4614,51600.0
2005-10-21 15:30:00,23.91,23.92,23.86,23.88,81000.0,13.4558,13.4614,13.4276,13.4389,81000.0
2005-10-24 09:30:00,24.5,24.64,24.3,24.62,383800.0,13.7878,13.8666,13.6752,13.8553,383800.0
2005-10-24 10:00:00,24.62,24.97,24.61,24.69,476200.0,13.8553,14.0523,13.8497,13.8947,476200.0
2005-10-24 10:30:00,24.69,24.95,24.69,24.93,220800.0,13.8947,14.041,13.8947,14.0298,220800.0
2005-10-24 11:00:00,24.93,25.13,24.93,25.09,237200.0,14.0298,14.1423,14.0298,14.1198,237200.0
2005-10-24 11:30:00,25.09,25.34,25.08,25.17,233000.0,14.1198,14.2605,14.1142,14.1648,233000.0
2005-10-24 12:00:00,25.18,25.36,25.14,25.21,153200.0,14.1705,14.2718,14.148,14.1873,153200.0
2005-10-24 12:30:00,25.22,25.29,25.19,25.19,113800.0,14.193,14.2324,14.1761,14.1761,113800.0
2005-10-24 13:00:00,25.21,25.32,25.19,25.32,165000.0,14.1873,14.2493,14.1761,14.2493,165000.0
2005-10-24 13:30:00,25.32,25.48,25.32,25.46,213000.0,14.2493,14.3393,14.2493,14.328,213000.0
2005-10-24 14:00:00,25.45,25.52,25.39,25.41,130600.0,14.3224,14.3618,14.2886,14.2999,130600.0
2005-10-24 14:30:00,25.41,25.43,25.38,25.38,133200.0,14.2999,14.3112,14.283,14.283,133200.0
2005-10-24 15:00:00,25.38,25.38,25.24,25.28,210800.0,14.283,14.283,14.2042,14.2267,210800.0
2005-10-24 15:30:00,25.28,25.33,25.28,25.29,310800.0,14.2267,14.2549,14.2267,14.2324,310800.0
2005-10-25 09:30:00,25.1,25.36,24.93,25.06,142000.0,14.1254,14.2718,14.0298,14.1029,142000.0
2005-10-25 10:00:00,25.06,25.08,24.93,25.03,174600.0,14.1029,14.1142,14.0298,14.086,174600.0
2005-10-25 10:30:00,25.03,25.07,24.97,24.98,166000.0,14.086,14.1086,14.0523,14.0579,166000.0
2005-10-25 11:00:00,24.98,24.99,24.88,24.89,165400.0,14.0579,14.0635,14.0016,14.0073,165400.0
2005-10-25 11:30:00,24.88,24.92,24.74,24.74,155800.0,14.0016,14.0241,13.9228,13.9228,155800.0
2005-10-25 12:00:00,24.74,24.77,24.63,24.65,154400.0,13.9228,13.9397,13.8609,13.8722,154400.0
2005-10-25 12:30:00,24.65,24.68,24.57,24.61,205200.0,13.8722,13.8891,13.8272,13.8497,205200.0
2005-10-25 13:00:00,24.61,24.67,24.61,24.66,112400.0,13.8497,13.8835,13.8497,13.8778,112400.0
2005-10-25 13:30:00,24.65,24.65,24.47,24.5,104000.0,13.8722,13.8722,13.7709,13.7878,104000.0
2005-10-25 14:00:00,24.49,24.6,24.48,24.54,131800.0,13.7822,13.8441,13.7765,13.8103,131800.0
2005-10-25 14:30:00,24.54,24.64,24.49,24.59,111800.0,13.8103,13.8666,13.7822,13.8384,111800.0
2005-10-25 15:00:00,24.6,24.63,24.5,24.63,134400.0,13.8441,13.8609,13.7878,13.8609,134400.0
2005-10-25 15:30:00,24.63,24.71,24.59,24.68,280400.0,13.8609,13.906,13.8384,13.8891,280400.0
2005-10-26 09:30:00,24.75,25.03,24.75,25.02,110600.0,13.9285,14.086,13.9285,14.0804,110600.0
2005-10-26 10:00:00,25.03,25.16,24.94,25.13,150200.0,14.086,14.1592,14.0354,14.1423,150200.0
2005-10-26 10:30:00,25.14,25.25,25.12,25.25,184400.0,14.148,14.2099,14.1367,14.2099,184400.0
2005-10-26 11:00:00,25.24,25.28,25.14,25.24,106800.0,14.2042,14.2267,14.148,14.2042,106800.0
2005-10-26 11:30:00,25.24,25.36,25.22,25.3,236000.0,14.2042,14.2718,14.193,14.238,236000.0
2005-10-26 12:00:00,25.3,25.35,25.28,25.31,152200.0,14.238,14.2661,14.2267,14.2436,152200.0
2005-10-26 12:30:00,25.31,25.35,25.28,25.31,85200.0,14.2436,14.2661,14.2267,14.2436,85200.0
2005-10-26 13:00:00,25.32,25.34,25.26,25.3,118400.0,14.2493,14.2605,14.2155,14.238,118400.0
2005-10-26 13:30:00,25.3,25.31,25.18,25.24,93800.0,14.238,14.2436,14.1705,14.2042,93800.0
2005-10-26 14:00:00,25.24,25.31,25.22,25.24,129600.0,14.2042,14.2436,14.193,14.2042,129600.0
2005-10-26 14:30:00,25.24,25.28,25.21,25.22,127000.0,14.2042,14.2267,14.1873,14.193,127000.0
2005-10-26 15:00:00,25.21,25.23,25.12,25.14,107200.0,14.1873,14.1986,14.1367,14.148,107200.0
2005-10-26 15:30:00,25.14,25.15,24.97,25.0,127400.0,14.148,14.1536,14.0523,14.0692,127400.0
2005-10-27 09:30:00,25.15,25.32,25.03,25.04,142800.0,14.1536,14.2493,14.086,14.0917,142800.0
2005-10-27 10:00:00,25.04,25.22,25.0,25.14,149400.0,14.0917,14.193,14.0692,14.148,149400.0
2005-10-27 10:30:00,25.14,25.14,24.83,24.83,127200.0,14.148,14.148,13.9735,13.9735,127200.0
2005-10-27 11:00:00,24.83,24.92,24.83,24.87,150600.0,13.9735,14.0241,13.9735,13.996,150600.0
2005-10-27 11:30:00,24.87,25.01,24.86,25.01,165200.0,13.996,14.0748,13.9904,14.0748,165200.0
2005-10-27 12:00:00,25.0,25.06,24.99,25.04,90600.0,14.0692,14.1029,14.0635,14.0917,90600.0
2005-10-27 12:30:00,25.03,25.11,25.03,25.07,72200.0,14.086,14.1311,14.086,14.1086,72200.0
2005-10-27 13:00:00,25.08,25.09,25.02,25.03,62000.0,14.1142,14.1198,14.0804,14.086,62000.0
2005-10-27 13:30:00,25.03,25.08,24.94,25.07,78400.0,14.086,14.1142,14.0354,14.1086,78400.0
2005-10-27 14:00:00,25.06,25.12,25.02,25.02,106800.0,14.1029,14.1367,14.0804,14.0804,106800.0
2005-10-27 14:30:00,25.01,25.03,24.94,24.94,138400.0,14.0748,14.086,14.0354,14.0354,138400.0
2005-10-27 15:00:00,24.94,24.97,24.71,24.71,221600.0,14.0354,14.0523,13.906,13.906,221600.0
2005-10-27 15:30:00,24.73,24.85,24.67,24.7,309400.0,13.9172,13.9848,13.8835,13.9003,309400.0
2005-10-28 09:30:00,25.48,25.72,25.42,25.68,505800.0,14.3393,14.4744,14.3055,14.4518,505800.0
2005-10-28 10:00:00,25.71,26.07,25.68,26.0,347000.0,14.4687,14.6713,14.4518,14.6319,347000.0
2005-10-28 10:30:00,25.99,26.0,25.59,25.62,241400.0,14.6263,14.6319,14.4012,14.4181,241400.0
2005-10-28 11:00:00,25.61,25.67,25.49,25.5,192000.0,14.4125,14.4462,14.3449,14.3505,192000.0
2005-10-28 11:30:00,25.5,25.7,25.5,25.7,106600.0,14.3505,14.4631,14.3505,14.4631,106600.0
2005-10-28 12:00:00,25.68,25.75,25.67,25.75,139000.0,14.4518,14.4912,14.4462,14.4912,139000.0
2005-10-28 12:30:00,25.77,25.77,25.6,25.62,88800.0,14.5025,14.5025,14.4068,14.4181,88800.0
2005-10-28 13:00:00,25.61,25.78,25.61,25.75,82000.0,14.4125,14.5081,14.4125,14.4912,82000.0
2005-10-28 13:30:00,25.75,25.87,25.72,25.87,62000.0,14.4912,14.5588,14.4744,14.5588,62000.0
2005-10-28 14:00:00,25.86,25.93,25.85,25.92,138600.0,14.5531,14.5925,14.5475,14.5869,138600.0
2005-10-28 14:30:00,25.91,25.97,25.86,25.93,119800.0,14.5813,14.615,14.5531,14.5925,119800.0
2005-10-28 15:00:00,25.93,25.93,25.84,25.85,125400.0,14.5925,14.5925,14.5419,14.5475,125400.0
2005-10-28 15:30:00,25.86,25.88,25.8,25.83,192200.0,14.5531,14.5644,14.5194,14.5363,192200.0
2005-10-31 09:30:00,26.03,26.43,26.01,26.43,242200.0,14.6488,14.8739,14.6376,14.8739,242200.0
2005-10-31 10:00:00,26.43,26.43,26.24,26.28,161200.0,14.8739,14.8739,14.767,14.7895,161200.0
2005-10-31 10:30:00,26.29,26.35,26.22,26.24,76400.0,14.7951,14.8289,14.7557,14.767,76400.0
2005-10-31 11:00:00,26.23,26.36,26.23,26.32,130400.0,14.7614,14.8345,14.7614,14.812,130400.0
2005-10-31 11:30:00,26.31,26.4,26.28,26.4,92800.0,14.8064,14.857,14.7895,14.857,92800.0
2005-10-31 12:00:00,26.4,26.42,26.26,26.4,85200.0,14.857,14.8683,14.7783,14.857,85200.0
2005-10-31 12:30:00,26.4,26.48,26.36,26.38,70200.0,14.857,14.9021,14.8345,14.8458,70200.0
2005-10-31 13:00:00,26.38,26.5,26.36,26.43,80200.0,14.8458,14.9133,14.8345,14.8739,80200.0
2005-10-31 13:30:00,26.43,26.47,26.4,26.46,81800.0,14.8739,14.8964,14.857,14.8908,81800.0
2005-10-31 14:00:00,26.46,26.58,26.36,26.42,155600.0,14.8908,14.9583,14.8345,14.8683,155600.0
2005-10-31 14:30:00,26.42,26.44,26.36,26.41,90200.0,14.8683,14.8796,14.8345,14.8627,90200.0
2005-10-31 15:00:00,26.41,26.5,26.4,26.43,137200.0,14.8627,14.9133,14.857,14.8739,137200.0
2005-10-31 15:30:00,26.42,26.45,26.36,26.36,204200.0,14.8683,14.8852,14.8345,14.8345,204200.0
2005-11-01 09:30:00,26.55,26.58,26.4,26.5,242600.0,14.9415,14.9583,14.857,14.9133,242600.0
2005-11-01 10:00:00,26.51,26.75,26.51,26.64,234200.0,14.9189,15.054,14.9189,14.9921,234200.0
2005-11-01 10:30:00,26.64,26.69,26.61,26.69,150000.0,14.9921,15.0202,14.9752,15.0202,150000.0
2005-11-01 11:00:00,26.7,26.7,26.58,26.58,97800.0,15.0259,15.0259,14.9583,14.9583,97800.0
2005-11-01 11:30:00,26.58,26.64,26.57,26.63,105800.0,14.9583,14.9921,14.9527,14.9865,105800.0
2005-11-01 12:00:00,26.63,26.68,26.6,26.67,159400.0,14.9865,15.0146,14.9696,15.009,159400.0
2005-11-01 12:30:00,26.67,26.67,26.6,26.64,111200.0,15.009,15.009,14.9696,14.9921,111200.0
2005-11-01 13:00:00,26.64,26.7,26.63,26.68,146600.0,14.9921,15.0259,14.9865,15.0146,146600.0
2005-11-01 13:30:00,26.68,26.68,26.61,26.68,135800.0,15.0146,15.0146,14.9752,15.0146,135800.0
2005-11-01 14:00:00,26.68,26.74,26.64,26.7,138800.0,15.0146,15.0484,14.9921,15.0259,138800.0
2005-11-01 14:30:00,26.71,26.75,26.65,26.73,187800.0,15.0315,15.054,14.9977,15.0428,187800.0
2005-11-01 15:00:00,26.75,26.78,26.64,26.7,193400.0,15.054,15.0709,14.9921,15.0259,193400.0
2005-11-01 15:30:00,26.7,26.78,26.67,26.76,249400.0,15.0259,15.0709,15.009,15.0596,249400.0
2005-11-02 09:30:00,26.76,26.9,26.64,26.9,572400.0,15.0596,15.1384,14.9921,15.1384,572400.0
2005-11-02 10:00:00,26.9,27.08,26.9,26.92,136200.0,15.1384,15.2397,15.1384,15.1497,136200.0
2005-11-02 10:30:00,26.91,26.97,26.89,26.9,125800.0,15.1441,15.1778,15.1328,15.1384,125800.0
2005-11-02 11:00:00,26.91,26.99,26.91,26.93,82000.0,15.1441,15.1891,15.1441,15.1553,82000.0
2005-11-02 11:30:00,26.93,27.07,26.93,27.04,75800.0,15.1553,15.2341,15.1553,15.2172,75800.0
2005-11-02 12:00:00,27.03,27.07,26.97,27.0,113800.0,15.2116,15.2341,15.1778,15.1947,113800.0
2005-11-02 12:30:00,26.99,27.11,26.92,27.11,76200.0,15.1891,15.2566,15.1497,15.2566,76200.0
2005-11-02 13:00:00,27.1,27.13,26.93,26.93,96200.0,15.251,15.2679,15.1553,15.1553,96200.0
2005-11-02 13:30:00,26.94,27.02,26.93,27.0,76200.0,15.1609,15.206,15.1553,15.1947,76200.0
2005-11-02 14:00:00,27.0,27.07,26.99,27.01,71000.0,15.1947,15.2341,15.1891,15.2003,71000.0
2005-11-02 14:30:00,27.01,27.06,27.0,27.06,64000.0,15.2003,15.2285,15.1947,15.2285,64000.0
2005-11-02 15:00:00,27.07,27.08,26.96,27.05,112400.0,15.2341,15.2397,15.1722,15.2228,112400.0
2005-11-02 15:30:00,27.05,27.05,26.97,27.03,164600.0,15.2228,15.2228,15.1778,15.2116,164600.0
2005-11-03 09:30:00,27.12,27.29,27.08,27.09,92800.0,15.2622,15.3579,15.2397,15.2453,92800.0
2005-11-03 10:00:00,27.08,27.09,26.95,27.07,283200.0,15.2397,15.2453,15.1666,15.2341,283200.0
2005-11-03 10:30:00,27.07,27.09,27.03,27.07,225600.0,15.2341,15.2453,15.2116,15.2341,225600.0
2005-11-03 11:00:00,27.03,27.13,27.03,27.06,105400.0,15.2116,15.2679,15.2116,15.2285,105400.0
2005-11-03 11:30:00,27.06,27.13,27.03,27.04,80200.0,15.2285,15.2679,15.2116,15.2172,80200.0
2005-11-03 12:00:00,27.03,27.19,27.03,27.18,85000.0,15.2116,15.3016,15.2116,15.296,85000.0
2005-11-03 12:30:00,27.18,27.2,27.15,27.17,72400.0,15.296,15.3073,15.2791,15.2904,72400.0
2005-11-03 13:00:00,27.17,27.17,27.06,27.09,69000.0,15.2904,15.2904,15.2285,15.2453,69000.0
2005-11-03 13:30:00,27.08,27.12,27.04,27.12,79800.0,15.2397,15.2622,15.2172,15.2622,79800.0
2005-11-03 14:00:00,27.12,27.14,27.03,27.05,72000.0,15.2622,15.2735,15.2116,15.2228,72000.0
2005-11-03 14:30:00,27.05,27.07,26.94,26.95,243400.0,15.2228,15.2341,15.1609,15.1666,243400.0
2005-11-03 15:00:00,26.95,26.95,26.64,26.95,441600.0,15.1666,15.1666,14.9921,15.1666,441600.0
2005-11-03 15:30:00,26.93,27.0,26.88,27.0,255800.0,15.1553,15.1947,15.1272,15.1947,255800.0
2005-11-04 09:30:00,27.03,27.14,27.0,27.14,119400.0,15.2116,15.2735,15.1947,15.2735,119400.0
2005-11-04 10:00:00,27.15,27.15,26.95,27.0,104400.0,15.2791,15.2791,15.1666,15.1947,104400.0
2005-11-04 10:30:00,26.99,26.99,26.91,26.93,95000.0,15.1891,15.1891,15.1441,15.1553,95000.0
2005-11-04 11:00:00,26.93,26.97,26.86,26.93,109000.0,15.1553,15.1778,15.1159,15.1553,109000.0
2005-11-04 11:30:00,26.93,26.93,26.85,26.9,97200.0,15.1553,15.1553,15.1103,15.1384,97200.0
2005-11-04 12:00:00,26.9,26.91,26.85,26.86,118000.0,15.1384,15.1441,15.1103,15.1159,118000.0
2005-11-04 12:30:00,26.86,26.92,26.84,26.88,109400.0,15.1159,15.1497,15.1047,15.1272,109400.0
2005-11-04 13:00:00,26.88,26.88,26.8,26.82,112000.0,15.1272,15.1272,15.0821,15.0934,112000.0
2005-11-04 13:30:00,26.82,26.86,26.78,26.85,114200.0,15.0934,15.1159,15.0709,15.1103,114200.0
2005-11-04 14:00:00,26.85,26.86,26.82,26.82,99400.0,15.1103,15.1159,15.0934,15.0934,99400.0
2005-11-04 14:30:00,26.81,26.83,26.75,26.79,130600.0,15.0878,15.099,15.054,15.0765,130600.0
2005-11-04 15:00:00,26.79,26.79,26.72,26.75,216400.0,15.0765,15.0765,15.0371,15.054,216400.0
2005-11-04 15:30:00,26.74,26.93,26.71,26.87,266400.0,15.0484,15.1553,15.0315,15.1215,266400.0
2005-11-07 09:30:00,26.93,27.23,26.92,27.07,161800.0,15.1553,15.3241,15.1497,15.2341,161800.0
2005-11-07 10:00:00,27.08,27.29,27.08,27.28,151200.0,15.2397,15.3579,15.2397,15.3523,151200.0
2005-11-07 10:30:00,27.3,27.39,27.25,27.33,136800.0,15.3635,15.4142,15.3354,15.3804,136800.0
2005-11-07 11:00:00,27.32,27.34,27.16,27.21,105400.0,15.3748,15.386,15.2847,15.3129,105400.0
2005-11-07 11:30:00,27.24,27.25,27.2,27.24,83600.0,15.3298,15.3354,15.3073,15.3298,83600.0
2005-11-07 12:00:00,27.25,27.31,27.2,27.3,101200.0,15.3354,15.3692,15.3073,15.3635,101200.0
2005-11-07 12:30:00,27.3,27.3,27.22,27.29,66800.0,15.3635,15.3635,15.3185,15.3579,66800.0
2005-11-07 13:00:00,27.29,27.29,27.24,27.25,73000.0,15.3579,15.3579,15.3298,15.3354,73000.0
2005-11-07 13:30:00,27.25,27.3,27.25,27.25,59200.0,15.3354,15.3635,15.3354,15.3354,59200.0
2005-11-07 14:00:00,27.25,27.4,27.25,27.38,75000.0,15.3354,15.4198,15.3354,15.4086,75000.0
2005-11-07 14:30:00,27.39,27.4,27.33,27.4,94200.0,15.4142,15.4198,15.3804,15.4198,94200.0
2005-11-07 15:00:00,27.4,27.42,27.29,27.3,126400.0,15.4198,15.4311,15.3579,15.3635,126400.0
2005-11-07 15:30:00,27.29,27.36,27.23,27.33,197000.0,15.3579,15.3973,15.3241,15.3804,197000.0
2005-11-08 09:30:00,27.23,27.29,27.17,27.18,118400.0,15.3241,15.3579,15.2904,15.296,118400.0
2005-11-08 10:00:00,27.18,27.23,27.16,27.22,78000.0,15.296,15.3241,15.2847,15.3185,78000.0
2005-11-08 10:30:00,27.22,27.25,27.22,27.23,61600.0,15.3185,15.3354,15.3185,15.3241,61600.0
2005-11-08 11:00:00,27.24,27.34,27.2,27.3,86400.0,15.3298,15.386,15.3073,15.3635,86400.0
2005-11-08 11:30:00,27.29,27.33,27.2,27.23,94400.0,15.3579,15.3804,15.3073,15.3241,94400.0
2005-11-08 12:00:00,27.25,27.3,27.23,27.3,78600.0,15.3354,15.3635,15.3241,15.3635,78600.0
2005-11-08 12:30:00,27.3,27.32,27.25,27.32,88000.0,15.3635,15.3748,15.3354,15.3748,88000.0
2005-11-08 13:00:00,27.32,27.33,27.24,27.33,45400.0,15.3748,15.3804,15.3298,15.3804,45400.0
2005-11-08 13:30:00,27.33,27.4,27.31,27.4,62800.0,15.3804,15.4198,15.3692,15.4198,62800.0
2005-11-08 14:00:00,27.4,27.48,27.37,27.41,85800.0,15.4198,15.4648,15.4029,15.4254,85800.0
2005-11-08 14:30:00,27.43,27.45,27.37,27.44,65000.0,15.4367,15.4479,15.4029,15.4423,65000.0
2005-11-08 15:00:00,27.44,27.57,27.43,27.57,200000.0,15.4423,15.5155,15.4367,15.5155,200000.0
2005-11-08 15:30:00,27.57,27.57,27.46,27.53,218200.0,15.5155,15.5155,15.4536,15.493,218200.0
2005-11-09 09:30:00,27.53,27.53,27.31,27.38,141000.0,15.493,15.493,15.3692,15.4086,141000.0
2005-11-09 10:00:00,27.36,27.43,27.34,27.42,83000.0,15.3973,15.4367,15.386,15.4311,83000.0
2005-11-09 10:30:00,27.42,27.43,27.36,27.36,99200.0,15.4311,15.4367,15.3973,15.3973,99200.0
2005-11-09 11:00:00,27.38,27.43,27.34,27.42,42800.0,15.4086,15.4367,15.386,15.4311,42800.0
2005-11-09 11:30:00,27.41,27.44,27.36,27.43,53200.0,15.4254,15.4423,15.3973,15.4367,53200.0
2005-11-09 12:00:00,27.42,27.6,27.38,27.56,43000.0,15.4311,15.5324,15.4086,15.5098,43000.0
2005-11-09 12:30:00,27.55,27.61,27.55,27.61,40000.0,15.5042,15.538,15.5042,15.538,40000.0
2005-11-09 13:00:00,27.61,27.61,27.56,27.56,44000.0,15.538,15.538,15.5098,15.5098,44000.0
2005-11-09 13:30:00,27.56,27.6,27.53,27.53,49400.0,15.5098,15.5324,15.493,15.493,49400.0
2005-11-09 14:00:00,27.52,27.55,27.43,27.45,102000.0,15.4873,15.5042,15.4367,15.4479,102000.0
2005-11-09 14:30:00,27.45,27.52,27.41,27.41,155600.0,15.4479,15.4873,15.4254,15.4254,155600.0
2005-11-09 15:00:00,27.41,27.43,27.38,27.42,109800.0,15.4254,15.4367,15.4086,15.4311,109800.0
2005-11-09 15:30:00,27.41,27.43,27.4,27.41,126000.0,15.4254,15.4367,15.4198,15.4254,126000.0
2005-11-10 09:30:00,27.7,27.75,27.58,27.62,124800.0,15.5886,15.6168,15.5211,15.5436,124800.0
2005-11-10 10:00:00,27.63,27.66,27.32,27.4,127800.0,15.5492,15.5661,15.3748,15.4198,127800.0
2005-11-10 10:30:00,27.41,27.48,27.33,27.34,74600.0,15.4254,15.4648,15.3804,15.386,74600.0
2005-11-10 11:00:00,27.33,27.41,27.33,27.38,48400.0,15.3804,15.4254,15.3804,15.4086,48400.0
2005-11-10 11:30:00,27.38,27.38,27.31,27.31,41000.0,15.4086,15.4086,15.3692,15.3692,41000.0
2005-11-10 12:00:00,27.31,27.33,27.25,27.31,57600.0,15.3692,15.3804,15.3354,15.3692,57600.0
2005-11-10 12:30:00,27.31,27.37,27.31,27.36,90200.0,15.3692,15.4029,15.3692,15.3973,90200.0
2005-11-10 13:00:00,27.36,27.43,27.36,27.38,47600.0,15.3973,15.4367,15.3973,15.4086,47600.0
2005-11-10 13:30:00,27.38,27.61,27.38,27.59,103400.0,15.4086,15.538,15.4086,15.5267,103400.0
2005-11-10 14:00:00,27.59,27.69,27.59,27.69,106200.0,15.5267,15.583,15.5267,15.583,106200.0
2005-11-10 14:30:00,27.72,27.75,27.6,27.7,260200.0,15.5999,15.6168,15.5324,15.5886,260200.0
2005-11-10 15:00:00,27.69,27.72,27.64,27.67,70000.0,15.583,15.5999,15.5549,15.5718,70000.0
2005-11-10 15:30:00,27.67,27.67,27.56,27.61,115200.0,15.5718,15.5718,15.5098,15.538,115200.0
2005-11-11 09:30:00,27.67,27.76,27.61,27.68,104200.0,15.5718,15.6224,15.538,15.5774,104200.0
2005-11-11 10:00:00,27.68,27.76,27.61,27.61,111600.0,15.5774,15.6224,15.538,15.538,111600.0
2005-11-11 10:30:00,27.61,27.63,27.54,27.54,56400.0,15.538,15.5492,15.4986,15.4986,56400.0
2005-11-11 11:00:00,27.54,27.59,27.5,27.56,64400.0,15.4986,15.5267,15.4761,15.5098,64400.0
2005-11-11 11:30:00,27.55,27.61,27.55,27.6,38200.0,15.5042,15.538,15.5042,15.5324,38200.0
2005-11-11 12:00:00,27.6,27.63,27.58,27.61,40800.0,15.5324,15.5492,15.5211,15.538,40800.0
2005-11-11 12:30:00,27.62,27.63,27.58,27.58,28800.0,15.5436,15.5492,15.5211,15.5211,28800.0
2005-11-11 13:00:00,27.57,27.63,27.57,27.61,34600.0,15.5155,15.5492,15.5155,15.538,34600.0
2005-11-11 13:30:00,27.61,27.63,27.6,27.61,33000.0,15.538,15.5492,15.5324,15.538,33000.0
2005-11-11 14:00:00,27.61,27.62,27.6,27.62,36000.0,15.538,15.5436,15.5324,15.5436,36000.0
2005-11-11 14:30:00,27.62,27.72,27.61,27.72,71600.0,15.5436,15.5999,15.538,15.5999,71600.0
2005-11-11 15:00:00,27.72,27.75,27.7,27.73,58400.0,15.5999,15.6168,15.5886,15.6055,58400.0
2005-11-11 15:30:00,27.73,27.8,27.72,27.77,118200.0,15.6055,15.6449,15.5999,15.628,118200.0
2005-11-14 09:30:00,27.68,27.79,27.48,27.58,118600.0,15.5774,15.6393,15.4648,15.5211,118600.0
2005-11-14 10:00:00,27.6,27.61,27.52,27.54,118000.0,15.5324,15.538,15.4873,15.4986,118000.0
2005-11-14 10:30:00,27.54,27.57,27.49,27.5,72400.0,15.4986,15.5155,15.4705,15.4761,72400.0
2005-11-14 11:00:00,27.49,27.5,27.41,27.5,62200.0,15.4705,15.4761,15.4254,15.4761,62200.0
2005-11-14 11:30:00,27.48,27.51,27.44,27.5,63800.0,15.4648,15.4817,15.4423,15.4761,63800.0
2005-11-14 12:00:00,27.49,27.54,27.43,27.46,70400.0,15.4705,15.4986,15.4367,15.4536,70400.0
2005-11-14 12:30:00,27.46,27.5,27.43,27.43,27000.0,15.4536,15.4761,15.4367,15.4367,27000.0
2005-11-14 13:00:00,27.43,27.45,27.38,27.41,100000.0,15.4367,15.4479,15.4086,15.4254,100000.0
2005-11-14 13:30:00,27.41,27.5,27.4,27.5,49800.0,15.4254,15.4761,15.4198,15.4761,49800.0
2005-11-14 14:00:00,27.5,27.5,27.38,27.39,75400.0,15.4761,15.4761,15.4086,15.4142,75400.0
2005-11-14 14:30:00,27.39,27.4,27.38,27.39,70600.0,15.4142,15.4198,15.4086,15.4142,70600.0
2005-11-14 15:00:00,27.39,27.39,27.3,27.3,96200.0,15.4142,15.4142,15.3635,15.3635,96200.0
2005-11-14 15:30:00,27.3,27.35,27.23,27.33,268200.0,15.3635,15.3917,15.3241,15.3804,268200.0
2005-11-15 09:30:00,27.39,27.43,27.18,27.28,129200.0,15.4142,15.4367,15.296,15.3523,129200.0
2005-11-15 10:00:00,27.25,27.34,27.19,27.24,536400.0,15.3354,15.386,15.3016,15.3298,536400.0
2005-11-15 10:30:00,27.27,27.54,27.21,27.46,117600.0,15.3466,15.4986,15.3129,15.4536,117600.0
2005-11-15 11:00:00,27.46,27.5,27.44,27.5,99600.0,15.4536,15.4761,15.4423,15.4761,99600.0
2005-11-15 11:30:00,27.5,27.55,27.48,27.55,125600.0,15.4761,15.5042,15.4648,15.5042,125600.0
2005-11-15 12:00:00,27.54,27.66,27.5,27.63,153400.0,15.4986,15.5661,15.4761,15.5492,153400.0
2005-11-15 12:30:00,27.65,27.7,27.61,27.61,88800.0,15.5605,15.5886,15.538,15.538,88800.0
2005-11-15 13:00:00,27.62,27.65,27.58,27.59,116000.0,15.5436,15.5605,15.5211,15.5267,116000.0
2005-11-15 13:30:00,27.59,27.61,27.43,27.47,101400.0,15.5267,15.538,15.4367,15.4592,101400.0
2005-11-15 14:00:00,27.48,27.5,27.38,27.48,92600.0,15.4648,15.4761,15.4086,15.4648,92600.0
2005-11-15 14:30:00,27.47,27.53,27.43,27.49,106400.0,15.4592,15.493,15.4367,15.4705,106400.0
2005-11-15 15:00:00,27.48,27.56,27.45,27.52,123600.0,15.4648,15.5098,15.4479,15.4873,123600.0
2005-11-15 15:30:00,27.52,27.61,27.52,27.59,159800.0,15.4873,15.538,15.4873,15.5267,159800.0
2005-11-16 09:30:00,27.73,27.74,27.46,27.48,96200.0,15.6055,15.6111,15.4536,15.4648,96200.0
2005-11-16 10:00:00,27.47,27.47,27.25,27.29,83800.0,15.4592,15.4592,15.3354,15.3579,83800.0
2005-11-16 10:30:00,27.28,27.33,27.22,27.3,101600.0,15.3523,15.3804,15.3185,15.3635,101600.0
2005-11-16 11:00:00,27.29,27.3,27.1,27.1,105200.0,15.3579,15.3635,15.251,15.251,105200.0
2005-11-16 11:30:00,27.11,27.18,27.07,27.07,127000.0,15.2566,15.296,15.2341,15.2341,127000.0
2005-11-16 12:00:00,27.08,27.08,26.98,27.0,121000.0,15.2397,15.2397,15.1834,15.1947,121000.0
2005-11-16 12:30:00,27.0,27.0,26.9,26.93,91600.0,15.1947,15.1947,15.1384,15.1553,91600.0
2005-11-16 13:00:00,26.93,26.94,26.89,26.94,71000.0,15.1553,15.1609,15.1328,15.1609,71000.0
2005-11-16 13:30:00,26.93,26.96,26.86,26.9,78400.0,15.1553,15.1722,15.1159,15.1384,78400.0
2005-11-16 14:00:00,26.9,27.07,26.86,27.07,172200.0,15.1384,15.2341,15.1159,15.2341,172200.0
2005-11-16 14:30:00,27.07,27.07,26.88,26.93,92800.0,15.2341,15.2341,15.1272,15.1553,92800.0
2005-11-16 15:00:00,26.92,26.95,26.84,26.85,204400.0,15.1497,15.1666,15.1047,15.1103,204400.0
2005-11-16 15:30:00,26.85,26.94,26.78,26.93,236400.0,15.1103,15.1609,15.0709,15.1553,236400.0
2005-11-17 09:30:00,27.13,27.3,27.01,27.01,133600.0,15.2679,15.3635,15.2003,15.2003,133600.0
2005-11-17 10:00:00,27.02,27.14,26.95,27.08,108400.0,15.206,15.2735,15.1666,15.2397,108400.0
2005-11-17 10:30:00,27.09,27.12,27.03,27.03,73000.0,15.2453,15.2622,15.2116,15.2116,73000.0
2005-11-17 11:00:00,27.03,27.1,26.95,27.06,107200.0,15.2116,15.251,15.1666,15.2285,107200.0
2005-11-17 11:30:00,27.06,27.09,27.04,27.06,123400.0,15.2285,15.2453,15.2172,15.2285,123400.0
2005-11-17 12:00:00,27.07,27.18,27.05,27.16,133600.0,15.2341,15.296,15.2228,15.2847,133600.0
2005-11-17 12:30:00,27.16,27.2,27.16,27.17,63800.0,15.2847,15.3073,15.2847,15.2904,63800.0
2005-11-17 13:00:00,27.17,27.3,27.15,27.29,87800.0,15.2904,15.3635,15.2791,15.3579,87800.0
2005-11-17 13:30:00,27.29,27.35,27.28,27.35,60000.0,15.3579,15.3917,15.3523,15.3917,60000.0
2005-11-17 14:00:00,27.36,27.41,27.32,27.39,60400.0,15.3973,15.4254,15.3748,15.4142,60400.0
2005-11-17 14:30:00,27.39,27.41,27.31,27.34,76800.0,15.4142,15.4254,15.3692,15.386,76800.0
2005-11-17 15:00:00,27.34,27.36,27.3,27.32,149000.0,15.386,15.3973,15.3635,15.3748,149000.0
2005-11-17 15:30:00,27.32,27.4,27.26,27.39,203400.0,15.3748,15.4198,15.341,15.4142,203400.0
2005-11-18 09:30:00,27.63,27.63,27.45,27.59,138400.0,15.5492,15.5492,15.4479,15.5267,138400.0
2005-11-18 10:00:00,27.6,27.61,27.54,27.6,49000.0,15.5324,15.538,15.4986,15.5324,49000.0
2005-11-18 10:30:00,27.59,27.59,27.44,27.45,78800.0,15.5267,15.5267,15.4423,15.4479,78800.0
2005-11-18 11:00:00,27.46,27.59,27.46,27.52,69400.0,15.4536,15.5267,15.4536,15.4873,69400.0
2005-11-18 11:30:00,27.51,27.53,27.4,27.42,51200.0,15.4817,15.493,15.4198,15.4311,51200.0
2005-11-18 12:00:00,27.42,27.5,27.38,27.46,48000.0,15.4311,15.4761,15.4086,15.4536,48000.0
2005-11-18 12:30:00,27.47,27.5,27.42,27.49,64000.0,15.4592,15.4761,15.4311,15.4705,64000.0
2005-11-18 13:00:00,27.49,27.54,27.47,27.53,50200.0,15.4705,15.4986,15.4592,15.493,50200.0
2005-11-18 13:30:00,27.53,27.61,27.53,27.6,54400.0,15.493,15.538,15.493,15.5324,54400.0
2005-11-18 14:00:00,27.6,27.6,27.51,27.59,59000.0,15.5324,15.5324,15.4817,15.5267,59000.0
2005-11-18 14:30:00,27.57,27.61,27.5,27.55,47600.0,15.5155,15.538,15.4761,15.5042,47600.0
2005-11-18 15:00:00,27.55,27.58,27.5,27.56,33200.0,15.5042,15.5211,15.4761,15.5098,33200.0
2005-11-18 15:30:00,27.56,27.61,27.55,27.59,122400.0,15.5098,15.538,15.5042,15.5267,122400.0
2005-11-21 09:30:00,27.65,27.85,27.56,27.56,81000.0,15.5605,15.6731,15.5098,15.5098,81000.0
2005-11-21 10:00:00,27.57,27.59,27.5,27.58,108600.0,15.5155,15.5267,15.4761,15.5211,108600.0
2005-11-21 10:30:00,27.59,27.72,27.58,27.71,37800.0,15.5267,15.5999,15.5211,15.5943,37800.0
2005-11-21 11:00:00,27.71,27.72,27.56,27.59,108200.0,15.5943,15.5999,15.5098,15.5267,108200.0
2005-11-21 11:30:00,27.6,27.64,27.42,27.61,155400.0,15.5324,15.5549,15.4311,15.538,155400.0
2005-11-21 12:00:00,27.6,27.61,27.41,27.46,65400.0,15.5324,15.538,15.4254,15.4536,65400.0
2005-11-21 12:30:00,27.46,27.53,27.46,27.5,55800.0,15.4536,15.493,15.4536,15.4761,55800.0
2005-11-21 13:00:00,27.49,27.5,27.44,27.5,51200.0,15.4705,15.4761,15.4423,15.4761,51200.0
2005-11-21 13:30:00,27.5,27.61,27.49,27.59,49400.0,15.4761,15.538,15.4705,15.5267,49400.0
2005-11-21 14:00:00,27.59,27.67,27.59,27.66,48200.0,15.5267,15.5718,15.5267,15.5661,48200.0
2005-11-21 14:30:00,27.66,27.67,27.6,27.61,54200.0,15.5661,15.5718,15.5324,15.538,54200.0
2005-11-21 15:00:00,27.61,27.65,27.54,27.65,70400.0,15.538,15.5605,15.4986,15.5605,70400.0
2005-11-21 15:30:00,27.65,27.76,27.63,27.68,175400.0,15.5605,15.6224,15.5492,15.5774,175400.0
2005-11-22 09:30:00,27.7,27.83,27.5,27.51,109400.0,15.5886,15.6618,15.4761,15.4817,109400.0
2005-11-22 10:00:00,27.52,27.72,27.52,27.72,104000.0,15.4873,15.5999,15.4873,15.5999,104000.0
2005-11-22 10:30:00,27.72,27.84,27.72,27.84,167400.0,15.5999,15.6674,15.5999,15.6674,167400.0
2005-11-22 11:00:00,27.85,27.88,27.8,27.82,135200.0,15.6731,15.6899,15.6449,15.6562,135200.0
2005-11-22 11:30:00,27.8,27.86,27.79,27.84,45400.0,15.6449,15.6787,15.6393,15.6674,45400.0
2005-11-22 12:00:00,27.84,27.93,27.84,27.9,72200.0,15.6674,15.7181,15.6674,15.7012,72200.0
2005-11-22 12:30:00,27.9,27.91,27.85,27.89,55200.0,15.7012,15.7068,15.6731,15.6956,55200.0
2005-11-22 13:00:00,27.89,27.98,27.89,27.95,65400.0,15.6956,15.7462,15.6956,15.7293,65400.0
2005-11-22 13:30:00,27.94,28.0,27.91,28.0,89600.0,15.7237,15.7575,15.7068,15.7575,89600.0
2005-11-22 14:00:00,27.99,28.23,27.98,28.18,204000.0,15.7518,15.8869,15.7462,15.8588,204000.0
2005-11-22 14:30:00,28.18,28.34,28.15,28.31,166000.0,15.8588,15.9488,15.8419,15.9319,166000.0
2005-11-22 15:00:00,28.31,28.35,28.2,28.25,246800.0,15.9319,15.9544,15.87,15.8982,246800.0
2005-11-22 15:30:00,28.25,28.29,28.21,28.24,147400.0,15.8982,15.9207,15.8756,15.8925,147400.0
2005-11-23 09:30:00,28.38,28.38,28.13,28.13,135200.0,15.9713,15.9713,15.8306,15.8306,135200.0
2005-11-23 10:00:00,28.15,28.2,27.99,27.99,74800.0,15.8419,15.87,15.7518,15.7518,74800.0
2005-11-23 10:30:00,27.99,28.0,27.93,27.93,67200.0,15.7518,15.7575,15.7181,15.7181,67200.0
2005-11-23 11:00:00,27.93,27.97,27.88,27.93,60600.0,15.7181,15.7406,15.6899,15.7181,60600.0
2005-11-23 11:30:00,27.94,27.94,27.86,27.91,60000.0,15.7237,15.7237,15.6787,15.7068,60000.0
2005-11-23 12:00:00,27.91,27.92,27.77,27.86,46000.0,15.7068,15.7124,15.628,15.6787,46000.0
2005-11-23 12:30:00,27.86,27.98,27.86,27.93,42600.0,15.6787,15.7462,15.6787,15.7181,42600.0
2005-11-23 13:00:00,27.93,28.05,27.93,28.04,36400.0,15.7181,15.7856,15.7181,15.78,36400.0
2005-11-23 13:30:00,28.04,28.14,28.04,28.11,46800.0,15.78,15.8363,15.78,15.8194,46800.0
2005-11-23 14:00:00,28.11,28.14,28.08,28.14,29200.0,15.8194,15.8363,15.8025,15.8363,29200.0
2005-11-23 14:30:00,28.13,28.14,28.07,28.07,40200.0,15.8306,15.8363,15.7969,15.7969,40200.0
2005-11-23 15:00:00,28.05,28.05,27.92,27.93,77800.0,15.7856,15.7856,15.7124,15.7181,77800.0
2005-11-23 15:30:00,27.93,27.97,27.88,27.93,118600.0,15.7181,15.7406,15.6899,15.7181,118600.0
2005-11-25 09:30:00,28.04,28.04,27.91,27.96,38400.0,15.78,15.78,15.7068,15.735,38400.0
2005-11-25 10:00:00,27.95,27.98,27.93,27.94,22200.0,15.7293,15.7462,15.7181,15.7237,22200.0
2005-11-25 10:30:00,27.93,27.93,27.9,27.91,73800.0,15.7181,15.7181,15.7012,15.7068,73800.0
2005-11-25 11:00:00,27.92,27.92,27.86,27.87,13600.0,15.7124,15.7124,15.6787,15.6843,13600.0
2005-11-25 11:30:00,27.86,27.9,27.81,27.9,44000.0,15.6787,15.7012,15.6505,15.7012,44000.0
2005-11-25 12:00:00,27.9,27.92,27.86,27.86,61200.0,15.7012,15.7124,15.6787,15.6787,61200.0
2005-11-25 12:30:00,27.86,27.87,27.76,27.79,92600.0,15.6787,15.6843,15.6224,15.6393,92600.0
2005-11-25 13:00:00,27.81,27.81,27.81,27.81,5000.0,15.6505,15.6505,15.6505,15.6505,5000.0
2005-11-25 13:30:00,27.81,27.81,27.81,27.81,0.0,15.6505,15.6505,15.6505,15.6505,0.0
2005-11-25 14:00:00,27.81,27.81,27.81,27.81,0.0,15.6505,15.6505,15.6505,15.6505,0.0
2005-11-25 14:30:00,27.81,27.81,27.81,27.81,0.0,15.6505,15.6505,15.6505,15.6505,0.0
2005-11-25 15:00:00,27.81,27.81,27.81,27.81,0.0,15.6505,15.6505,15.6505,15.6505,0.0
2005-11-25 15:30:00,27.81,27.81,27.81,27.81,0.0,15.6505,15.6505,15.6505,15.6505,0.0
2005-11-28 09:30:00,27.85,27.85,27.68,27.69,104000.0,15.6731,15.6731,15.5774,15.583,104000.0
2005-11-28 10:00:00,27.69,27.85,27.69,27.75,74200.0,15.583,15.6731,15.583,15.6168,74200.0
2005-11-28 10:30:00,27.75,27.8,27.69,27.8,92200.0,15.6168,15.6449,15.583,15.6449,92200.0
2005-11-28 11:00:00,27.8,27.82,27.76,27.79,170000.0,15.6449,15.6562,15.6224,15.6393,170000.0
2005-11-28 11:30:00,27.78,27.88,27.77,27.86,212600.0,15.6337,15.6899,15.628,15.6787,212600.0
2005-11-28 12:00:00,27.85,27.86,27.81,27.85,33600.0,15.6731,15.6787,15.6505,15.6731,33600.0
2005-11-28 12:30:00,27.85,27.86,27.8,27.8,52000.0,15.6731,15.6787,15.6449,15.6449,52000.0
2005-11-28 13:00:00,27.81,27.82,27.79,27.79,54800.0,15.6505,15.6562,15.6393,15.6393,54800.0
2005-11-28 13:30:00,27.79,27.82,27.79,27.81,42000.0,15.6393,15.6562,15.6393,15.6505,42000.0
2005-11-28 14:00:00,27.81,27.83,27.8,27.81,47200.0,15.6505,15.6618,15.6449,15.6505,47200.0
2005-11-28 14:30:00,27.81,27.83,27.8,27.81,45600.0,15.6505,15.6618,15.6449,15.6505,45600.0
2005-11-28 15:00:00,27.81,27.82,27.79,27.81,75600.0,15.6505,15.6562,15.6393,15.6505,75600.0
2005-11-28 15:30:00,27.81,27.84,27.8,27.81,145600.0,15.6505,15.6674,15.6449,15.6505,145600.0
2005-11-29 09:30:00,27.93,28.15,27.93,28.13,94000.0,15.7181,15.8419,15.7181,15.8306,94000.0
2005-11-29 10:00:00,28.15,28.2,28.1,28.17,73000.0,15.8419,15.87,15.8137,15.8531,73000.0
2005-11-29 10:30:00,28.18,28.24,28.14,28.16,111200.0,15.8588,15.8925,15.8363,15.8475,111200.0
2005-11-29 11:00:00,28.17,28.21,28.13,28.17,101800.0,15.8531,15.8756,15.8306,15.8531,101800.0
2005-11-29 11:30:00,28.18,28.33,28.18,28.27,93200.0,15.8588,15.9432,15.8588,15.9094,93200.0
2005-11-29 12:00:00,28.28,28.28,28.22,28.22,39000.0,15.915,15.915,15.8813,15.8813,39000.0
2005-11-29 12:30:00,28.24,28.24,28.16,28.16,38600.0,15.8925,15.8925,15.8475,15.8475,38600.0
2005-11-29 13:00:00,28.16,28.21,28.16,28.2,40000.0,15.8475,15.8756,15.8475,15.87,40000.0
2005-11-29 13:30:00,28.2,28.25,28.18,28.21,74000.0,15.87,15.8982,15.8588,15.8756,74000.0
2005-11-29 14:00:00,28.21,28.23,28.18,28.2,81400.0,15.8756,15.8869,15.8588,15.87,81400.0
2005-11-29 14:30:00,28.2,28.3,28.18,28.25,134400.0,15.87,15.9263,15.8588,15.8982,134400.0
2005-11-29 15:00:00,28.26,28.28,28.22,28.25,75000.0,15.9038,15.915,15.8813,15.8982,75000.0
2005-11-29 15:30:00,28.24,28.26,28.21,28.25,190400.0,15.8925,15.9038,15.8756,15.8982,190400.0
2005-11-30 09:30:00,28.21,28.39,28.17,28.3,103400.0,15.8756,15.9769,15.8531,15.9263,103400.0
2005-11-30 10:00:00,28.3,28.34,27.97,28.04,103200.0,15.9263,15.9488,15.7406,15.78,103200.0
2005-11-30 10:30:00,28.04,28.09,27.98,28.04,79000.0,15.78,15.8081,15.7462,15.78,79000.0
2005-11-30 11:00:00,28.04,28.09,27.93,27.97,79400.0,15.78,15.8081,15.7181,15.7406,79400.0
2005-11-30 11:30:00,27.97,27.97,27.74,27.8,96200.0,15.7406,15.7406,15.6111,15.6449,96200.0
2005-11-30 12:00:00,27.8,27.81,27.7,27.7,80800.0,15.6449,15.6505,15.5886,15.5886,80800.0
2005-11-30 12:30:00,27.7,27.75,27.63,27.75,82200.0,15.5886,15.6168,15.5492,15.6168,82200.0
2005-11-30 13:00:00,27.75,27.84,27.74,27.79,86000.0,15.6168,15.6674,15.6111,15.6393,86000.0
2005-11-30 13:30:00,27.78,27.85,27.78,27.79,58400.0,15.6337,15.6731,15.6337,15.6393,58400.0
2005-11-30 14:00:00,27.79,27.83,27.77,27.78,105200.0,15.6393,15.6618,15.628,15.6337,105200.0
2005-11-30 14:30:00,27.79,27.79,27.7,27.7,124600.0,15.6393,15.6393,15.5886,15.5886,124600.0
2005-11-30 15:00:00,27.7,27.71,27.61,27.65,117600.0,15.5886,15.5943,15.538,15.5605,117600.0
2005-11-30 15:30:00,27.65,27.65,27.57,27.63,183000.0,15.5605,15.5605,15.5155,15.5492,183000.0
2005-12-01 09:30:00,27.81,27.86,27.68,27.84,143600.0,15.6505,15.6787,15.5774,15.6674,143600.0
2005-12-01 10:00:00,27.83,28.06,27.83,27.91,151600.0,15.6618,15.7912,15.6618,15.7068,151600.0
2005-12-01 10:30:00,27.9,27.91,27.7,27.89,159400.0,15.7012,15.7068,15.5886,15.6956,159400.0
2005-12-01 11:00:00,27.88,27.91,27.81,27.83,129600.0,15.6899,15.7068,15.6505,15.6618,129600.0
2005-12-01 11:30:00,27.83,27.91,27.8,27.86,107000.0,15.6618,15.7068,15.6449,15.6787,107000.0
2005-12-01 12:00:00,27.86,27.87,27.82,27.86,59600.0,15.6787,15.6843,15.6562,15.6787,59600.0
2005-12-01 12:30:00,27.86,28.0,27.86,27.98,44000.0,15.6787,15.7575,15.6787,15.7462,44000.0
2005-12-01 13:00:00,27.98,28.04,27.97,28.04,65000.0,15.7462,15.78,15.7406,15.78,65000.0
2005-12-01 13:30:00,28.04,28.13,28.01,28.07,75600.0,15.78,15.8306,15.7631,15.7969,75600.0
2005-12-01 14:00:00,28.07,28.09,28.04,28.08,66200.0,15.7969,15.8081,15.78,15.8025,66200.0
2005-12-01 14:30:00,28.08,28.11,28.05,28.06,98800.0,15.8025,15.8194,15.7856,15.7912,98800.0
2005-12-01 15:00:00,28.06,28.11,28.0,28.01,169000.0,15.7912,15.8194,15.7575,15.7631,169000.0
2005-12-01 15:30:00,28.01,28.02,27.99,28.0,171800.0,15.7631,15.7687,15.7518,15.7575,171800.0
2005-12-02 09:30:00,27.88,27.99,27.75,27.93,104200.0,15.6899,15.7518,15.6168,15.7181,104200.0
2005-12-02 10:00:00,27.9,28.05,27.9,27.92,33600.0,15.7012,15.7856,15.7012,15.7124,33600.0
2005-12-02 10:30:00,27.92,27.95,27.88,27.89,43800.0,15.7124,15.7293,15.6899,15.6956,43800.0
2005-12-02 11:00:00,27.9,28.05,27.89,28.03,61800.0,15.7012,15.7856,15.6956,15.7743,61800.0
2005-12-02 11:30:00,28.01,28.04,27.95,27.95,37600.0,15.7631,15.78,15.7293,15.7293,37600.0
2005-12-02 12:00:00,27.96,27.99,27.9,27.95,50200.0,15.735,15.7518,15.7012,15.7293,50200.0
2005-12-02 12:30:00,27.93,27.95,27.89,27.91,73800.0,15.7181,15.7293,15.6956,15.7068,73800.0
2005-12-02 13:00:00,27.91,27.93,27.9,27.92,65800.0,15.7068,15.7181,15.7012,15.7124,65800.0
2005-12-02 13:30:00,27.92,27.96,27.91,27.96,62400.0,15.7124,15.735,15.7068,15.735,62400.0
2005-12-02 14:00:00,27.97,27.99,27.95,27.99,60800.0,15.7406,15.7518,15.7293,15.7518,60800.0
2005-12-02 14:30:00,28.0,28.02,27.95,27.96,55400.0,15.7575,15.7687,15.7293,15.735,55400.0
2005-12-02 15:00:00,27.96,28.03,27.96,28.01,73200.0,15.735,15.7743,15.735,15.7631,73200.0
2005-12-02 15:30:00,28.01,28.02,27.92,27.95,164200.0,15.7631,15.7687,15.7124,15.7293,164200.0
2005-12-05 09:30:00,27.95,27.96,27.61,27.8,141400.0,15.7293,15.735,15.538,15.6449,141400.0
2005-12-05 10:00:00,27.81,27.89,27.75,27.87,130600.0,15.6505,15.6956,15.6168,15.6843,130600.0
2005-12-05 10:30:00,27.86,27.91,27.83,27.91,141600.0,15.6787,15.7068,15.6618,15.7068,141600.0
2005-12-05 11:00:00,27.91,27.91,27.8,27.86,136200.0,15.7068,15.7068,15.6449,15.6787,136200.0
2005-12-05 11:30:00,27.86,27.88,27.79,27.79,112000.0,15.6787,15.6899,15.6393,15.6393,112000.0
2005-12-05 12:00:00,27.79,27.81,27.75,27.79,86200.0,15.6393,15.6505,15.6168,15.6393,86200.0
2005-12-05 12:30:00,27.79,27.87,27.79,27.84,68800.0,15.6393,15.6843,15.6393,15.6674,68800.0
2005-12-05 13:00:00,27.83,27.84,27.78,27.78,90000.0,15.6618,15.6674,15.6337,15.6337,90000.0
2005-12-05 13:30:00,27.78,27.86,27.77,27.82,165000.0,15.6337,15.6787,15.628,15.6562,165000.0
2005-12-05 14:00:00,27.82,27.82,27.68,27.68,52600.0,15.6562,15.6562,15.5774,15.5774,52600.0
2005-12-05 14:30:00,27.68,27.81,27.68,27.8,140000.0,15.5774,15.6505,15.5774,15.6449,140000.0
2005-12-05 15:00:00,27.8,27.85,27.79,27.8,91600.0,15.6449,15.6731,15.6393,15.6449,91600.0
2005-12-05 15:30:00,27.8,27.83,27.78,27.81,99200.0,15.6449,15.6618,15.6337,15.6505,99200.0
2005-12-06 09:30:00,27.94,28.03,27.84,28.02,143800.0,15.7237,15.7743,15.6674,15.7687,143800.0
2005-12-06 10:00:00,28.02,28.2,27.96,28.2,107600.0,15.7687,15.87,15.735,15.87,107600.0
2005-12-06 10:30:00,28.2,28.21,28.11,28.2,59000.0,15.87,15.8756,15.8194,15.87,59000.0
2005-12-06 11:00:00,28.2,28.2,28.09,28.1,61600.0,15.87,15.87,15.8081,15.8137,61600.0
2005-12-06 11:30:00,28.1,28.11,28.01,28.02,76800.0,15.8137,15.8194,15.7631,15.7687,76800.0
2005-12-06 12:00:00,28.01,28.02,27.98,27.99,99800.0,15.7631,15.7687,15.7462,15.7518,99800.0
2005-12-06 12:30:00,27.99,27.99,27.95,27.96,72400.0,15.7518,15.7518,15.7293,15.735,72400.0
2005-12-06 13:00:00,27.96,27.97,27.89,27.89,48600.0,15.735,15.7406,15.6956,15.6956,48600.0
2005-12-06 13:30:00,27.89,27.93,27.89,27.9,55000.0,15.6956,15.7181,15.6956,15.7012,55000.0
2005-12-06 14:00:00,27.9,27.96,27.9,27.95,80400.0,15.7012,15.735,15.7012,15.7293,80400.0
2005-12-06 14:30:00,27.95,27.96,27.86,27.88,58000.0,15.7293,15.735,15.6787,15.6899,58000.0
2005-12-06 15:00:00,27.88,27.88,27.75,27.77,88400.0,15.6899,15.6899,15.6168,15.628,88400.0
2005-12-06 15:30:00,27.76,27.78,27.64,27.68,251600.0,15.6224,15.6337,15.5549,15.5774,251600.0
2005-12-07 09:30:00,27.73,27.73,27.13,27.4,442600.0,15.6055,15.6055,15.2679,15.4198,442600.0
2005-12-07 10:00:00,27.4,27.53,27.35,27.52,236600.0,15.4198,15.493,15.3917,15.4873,236600.0
2005-12-07 10:30:00,27.52,27.6,27.46,27.47,101000.0,15.4873,15.5324,15.4536,15.4592,101000.0
2005-12-07 11:00:00,27.47,27.5,27.45,27.5,86800.0,15.4592,15.4761,15.4479,15.4761,86800.0
2005-12-07 11:30:00,27.49,27.52,27.38,27.42,113800.0,15.4705,15.4873,15.4086,15.4311,113800.0
2005-12-07 12:00:00,27.41,27.42,27.35,27.42,80800.0,15.4254,15.4311,15.3917,15.4311,80800.0
2005-12-07 12:30:00,27.43,27.43,27.38,27.41,58200.0,15.4367,15.4367,15.4086,15.4254,58200.0
2005-12-07 13:00:00,27.42,27.43,27.34,27.34,73000.0,15.4311,15.4367,15.386,15.386,73000.0
2005-12-07 13:30:00,27.31,27.38,27.25,27.27,152200.0,15.3692,15.4086,15.3354,15.3466,152200.0
2005-12-07 14:00:00,27.26,27.3,27.24,27.27,180200.0,15.341,15.3635,15.3298,15.3466,180200.0
2005-12-07 14:30:00,27.27,27.32,27.25,27.25,120200.0,15.3466,15.3748,15.3354,15.3354,120200.0
2005-12-07 15:00:00,27.25,27.27,27.25,27.25,151400.0,15.3354,15.3466,15.3354,15.3354,151400.0
2005-12-07 15:30:00,27.25,27.31,27.25,27.29,199800.0,15.3354,15.3692,15.3354,15.3579,199800.0
2005-12-08 09:30:00,27.2,27.24,27.0,27.08,160800.0,15.3073,15.3298,15.1947,15.2397,160800.0
2005-12-08 10:00:00,27.08,27.1,26.88,26.91,187800.0,15.2397,15.251,15.1272,15.1441,187800.0
2005-12-08 10:30:00,26.91,26.93,26.83,26.93,180400.0,15.1441,15.1553,15.099,15.1553,180400.0
2005-12-08 11:00:00,26.92,27.11,26.9,27.1,205600.0,15.1497,15.2566,15.1384,15.251,205600.0
2005-12-08 11:30:00,27.1,27.11,27.0,27.09,113800.0,15.251,15.2566,15.1947,15.2453,113800.0
2005-12-08 12:00:00,27.09,27.11,27.07,27.1,78800.0,15.2453,15.2566,15.2341,15.251,78800.0
2005-12-08 12:30:00,27.09,27.13,27.07,27.08,78400.0,15.2453,15.2679,15.2341,15.2397,78400.0
2005-12-08 13:00:00,27.08,27.08,26.93,26.94,88800.0,15.2397,15.2397,15.1553,15.1609,88800.0
2005-12-08 13:30:00,26.95,27.0,26.94,26.99,88600.0,15.1666,15.1947,15.1609,15.1891,88600.0
2005-12-08 14:00:00,26.98,26.99,26.87,26.9,148000.0,15.1834,15.1891,15.1215,15.1384,148000.0
2005-12-08 14:30:00,26.9,26.93,26.87,26.89,347200.0,15.1384,15.1553,15.1215,15.1328,347200.0
2005-12-08 15:00:00,26.89,26.92,26.75,26.81,354200.0,15.1328,15.1497,15.054,15.0878,354200.0
2005-12-08 15:30:00,26.81,26.88,26.8,26.82,218400.0,15.0878,15.1272,15.0821,15.0934,218400.0
2005-12-09 09:30:00,25.5,26.35,25.5,26.15,608600.0,14.3505,14.8289,14.3505,14.7163,608600.0
2005-12-09 10:00:00,26.14,26.27,26.14,26.18,332000.0,14.7107,14.7839,14.7107,14.7332,332000.0
2005-12-09 10:30:00,26.18,26.33,26.18,26.33,195200.0,14.7332,14.8176,14.7332,14.8176,195200.0
2005-12-09 11:00:00,26.33,26.38,26.28,26.33,191200.0,14.8176,14.8458,14.7895,14.8176,191200.0
2005-12-09 11:30:00,26.34,26.38,26.3,26.35,96800.0,14.8233,14.8458,14.8008,14.8289,96800.0
2005-12-09 12:00:00,26.34,26.39,26.3,26.3,82000.0,14.8233,14.8514,14.8008,14.8008,82000.0
2005-12-09 12:30:00,26.3,26.31,26.22,26.25,121600.0,14.8008,14.8064,14.7557,14.7726,121600.0
2005-12-09 13:00:00,26.25,26.27,26.23,26.25,92400.0,14.7726,14.7839,14.7614,14.7726,92400.0
2005-12-09 13:30:00,26.25,26.28,26.22,26.24,108600.0,14.7726,14.7895,14.7557,14.767,108600.0
2005-12-09 14:00:00,26.23,26.23,26.18,26.21,115800.0,14.7614,14.7614,14.7332,14.7501,115800.0
2005-12-09 14:30:00,26.21,26.23,26.18,26.19,283000.0,14.7501,14.7614,14.7332,14.7389,283000.0
2005-12-09 15:00:00,26.18,26.22,26.15,26.21,244800.0,14.7332,14.7557,14.7163,14.7501,244800.0
2005-12-09 15:30:00,26.21,26.25,26.18,26.22,283200.0,14.7501,14.7726,14.7332,14.7557,283200.0
2005-12-12 09:30:00,26.22,26.22,25.95,26.0,225600.0,14.7557,14.7557,14.6038,14.6319,225600.0
2005-12-12 10:00:00,26.0,26.02,25.88,25.94,208200.0,14.6319,14.6432,14.5644,14.5982,208200.0
2005-12-12 10:30:00,25.94,26.0,25.91,25.97,217400.0,14.5982,14.6319,14.5813,14.615,217400.0
2005-12-12 11:00:00,25.98,25.98,25.81,25.82,121400.0,14.6207,14.6207,14.525,14.5306,121400.0
2005-12-12 11:30:00,25.82,25.83,25.73,25.78,148400.0,14.5306,14.5363,14.48,14.5081,148400.0
2005-12-12 12:00:00,25.78,25.85,25.73,25.75,81800.0,14.5081,14.5475,14.48,14.4912,81800.0
2005-12-12 12:30:00,25.75,25.78,25.72,25.75,130200.0,14.4912,14.5081,14.4744,14.4912,130200.0
2005-12-12 13:00:00,25.75,25.76,25.55,25.64,205800.0,14.4912,14.4969,14.3787,14.4293,205800.0
2005-12-12 13:30:00,25.63,25.65,25.55,25.55,116000.0,14.4237,14.435,14.3787,14.3787,116000.0
2005-12-12 14:00:00,25.56,25.62,25.53,25.62,162800.0,14.3843,14.4181,14.3674,14.4181,162800.0
2005-12-12 14:30:00,25.63,25.78,25.61,25.75,144000.0,14.4237,14.5081,14.4125,14.4912,144000.0
2005-12-12 15:00:00,25.74,25.8,25.73,25.78,182800.0,14.4856,14.5194,14.48,14.5081,182800.0
2005-12-12 15:30:00,25.78,25.81,25.64,25.71,279000.0,14.5081,14.525,14.4293,14.4687,279000.0
2005-12-13 09:30:00,25.81,25.88,25.53,25.84,223800.0,14.6478,14.6875,14.4889,14.6648,223800.0
2005-12-13 10:00:00,25.8,25.93,25.68,25.87,203800.0,14.6421,14.7159,14.574,14.6818,203800.0
2005-12-13 10:30:00,25.87,25.96,25.81,25.96,133400.0,14.6818,14.7329,14.6478,14.7329,133400.0
2005-12-13 11:00:00,25.96,26.14,25.95,26.14,253800.0,14.7329,14.8351,14.7272,14.8351,253800.0
2005-12-13 11:30:00,26.14,26.24,26.11,26.13,114200.0,14.8351,14.8918,14.8181,14.8294,114200.0
2005-12-13 12:00:00,26.13,26.13,26.0,26.0,97200.0,14.8294,14.8294,14.7556,14.7556,97200.0
2005-12-13 12:30:00,26.0,26.05,26.0,26.03,100200.0,14.7556,14.784,14.7556,14.7726,100200.0
2005-12-13 13:00:00,26.03,26.05,25.95,25.95,116800.0,14.7726,14.784,14.7272,14.7272,116800.0
2005-12-13 13:30:00,25.95,25.97,25.93,25.95,91600.0,14.7272,14.7386,14.7159,14.7272,91600.0
2005-12-13 14:00:00,25.94,26.17,25.93,26.14,150600.0,14.7216,14.8521,14.7159,14.8351,150600.0
2005-12-13 14:30:00,26.13,26.18,26.06,26.17,190600.0,14.8294,14.8578,14.7897,14.8521,190600.0
2005-12-13 15:00:00,26.17,26.18,26.03,26.04,221000.0,14.8521,14.8578,14.7726,14.7783,221000.0
2005-12-13 15:30:00,26.04,26.08,26.01,26.04,234800.0,14.7783,14.801,14.7613,14.7783,234800.0
2005-12-14 09:30:00,25.96,25.97,25.76,25.86,305200.0,14.7329,14.7386,14.6194,14.6762,305200.0
2005-12-14 10:00:00,25.87,25.87,25.75,25.84,268000.0,14.6818,14.6818,14.6137,14.6648,268000.0
2005-12-14 10:30:00,25.84,25.91,25.77,25.85,180000.0,14.6648,14.7045,14.6251,14.6705,180000.0
2005-12-14 11:00:00,25.85,25.85,25.67,25.68,158000.0,14.6705,14.6705,14.5683,14.574,158000.0
2005-12-14 11:30:00,25.7,25.82,25.66,25.8,197400.0,14.5854,14.6535,14.5627,14.6421,197400.0
2005-12-14 12:00:00,25.8,25.82,25.73,25.73,79200.0,14.6421,14.6535,14.6024,14.6024,79200.0
2005-12-14 12:30:00,25.74,25.75,25.73,25.73,74400.0,14.6081,14.6137,14.6024,14.6024,74400.0
2005-12-14 13:00:00,25.73,25.76,25.73,25.75,73200.0,14.6024,14.6194,14.6024,14.6137,73200.0
2005-12-14 13:30:00,25.75,25.86,25.74,25.82,170800.0,14.6137,14.6762,14.6081,14.6535,170800.0
2005-12-14 14:00:00,25.82,25.85,25.78,25.78,111800.0,14.6535,14.6705,14.6308,14.6308,111800.0
2005-12-14 14:30:00,25.78,25.85,25.77,25.81,174200.0,14.6308,14.6705,14.6251,14.6478,174200.0
2005-12-14 15:00:00,25.81,25.88,25.79,25.86,237400.0,14.6478,14.6875,14.6364,14.6762,237400.0
2005-12-14 15:30:00,25.86,25.91,25.85,25.91,483000.0,14.6762,14.7045,14.6705,14.7045,483000.0
2005-12-15 09:30:00,25.91,25.93,25.75,25.79,106600.0,14.7045,14.7159,14.6137,14.6364,106600.0
2005-12-15 10:00:00,25.79,25.8,25.69,25.71,92400.0,14.6364,14.6421,14.5797,14.591,92400.0
2005-12-15 10:30:00,25.72,25.84,25.71,25.83,137800.0,14.5967,14.6648,14.591,14.6591,137800.0
2005-12-15 11:00:00,25.83,25.89,25.82,25.86,123800.0,14.6591,14.6932,14.6535,14.6762,123800.0
2005-12-15 11:30:00,25.86,25.88,25.82,25.82,87800.0,14.6762,14.6875,14.6535,14.6535,87800.0
2005-12-15 12:00:00,25.82,25.83,25.75,25.8,117000.0,14.6535,14.6591,14.6137,14.6421,117000.0
2005-12-15 12:30:00,25.79,25.8,25.77,25.79,69400.0,14.6364,14.6421,14.6251,14.6364,69400.0
2005-12-15 13:00:00,25.79,25.8,25.75,25.78,51200.0,14.6364,14.6421,14.6137,14.6308,51200.0
2005-12-15 13:30:00,25.77,25.83,25.77,25.82,64400.0,14.6251,14.6591,14.6251,14.6535,64400.0
2005-12-15 14:00:00,25.82,25.87,25.82,25.86,90800.0,14.6535,14.6818,14.6535,14.6762,90800.0
2005-12-15 14:30:00,25.86,25.86,25.8,25.81,88000.0,14.6762,14.6762,14.6421,14.6478,88000.0
2005-12-15 15:00:00,25.81,25.82,25.79,25.79,198000.0,14.6478,14.6535,14.6364,14.6364,198000.0
2005-12-15 15:30:00,25.79,25.8,25.75,25.76,120800.0,14.6364,14.6421,14.6137,14.6194,120800.0
2005-12-16 09:30:00,25.85,25.9,25.62,25.65,242000.0,14.6705,14.6989,14.54,14.557,242000.0
2005-12-16 10:00:00,25.65,25.7,25.64,25.65,76200.0,14.557,14.5854,14.5513,14.557,76200.0
2005-12-16 10:30:00,25.65,25.75,25.63,25.74,68800.0,14.557,14.6137,14.5456,14.6081,68800.0
2005-12-16 11:00:00,25.74,25.78,25.68,25.69,73000.0,14.6081,14.6308,14.574,14.5797,73000.0
2005-12-16 11:30:00,25.68,25.68,25.6,25.6,85200.0,14.574,14.574,14.5286,14.5286,85200.0
2005-12-16 12:00:00,25.6,25.61,25.58,25.59,68800.0,14.5286,14.5343,14.5173,14.5229,68800.0
2005-12-16 12:30:00,25.59,25.6,25.57,25.57,59800.0,14.5229,14.5286,14.5116,14.5116,59800.0
2005-12-16 13:00:00,25.57,25.57,25.51,25.52,81400.0,14.5116,14.5116,14.4775,14.4832,81400.0
2005-12-16 13:30:00,25.52,25.54,25.49,25.53,169200.0,14.4832,14.4946,14.4662,14.4889,169200.0
2005-12-16 14:00:00,25.53,25.55,25.53,25.54,68800.0,14.4889,14.5002,14.4889,14.4946,68800.0
2005-12-16 14:30:00,25.54,25.54,25.46,25.47,119200.0,14.4946,14.4946,14.4492,14.4548,119200.0
2005-12-16 15:00:00,25.47,25.48,25.46,25.47,79200.0,14.4548,14.4605,14.4492,14.4548,79200.0
2005-12-16 15:30:00,25.47,25.47,25.42,25.42,203600.0,14.4548,14.4548,14.4265,14.4265,203600.0
2005-12-19 09:30:00,25.55,25.55,25.39,25.43,85200.0,14.5002,14.5002,14.4094,14.4321,85200.0
2005-12-19 10:00:00,25.43,25.57,25.4,25.52,110800.0,14.4321,14.5116,14.4151,14.4832,110800.0
2005-12-19 10:30:00,25.52,25.52,25.43,25.45,62600.0,14.4832,14.4832,14.4321,14.4435,62600.0
2005-12-19 11:00:00,25.45,25.56,25.44,25.56,93800.0,14.4435,14.5059,14.4378,14.5059,93800.0
2005-12-19 11:30:00,25.56,25.65,25.55,25.62,112400.0,14.5059,14.557,14.5002,14.54,112400.0
2005-12-19 12:00:00,25.61,25.67,25.61,25.63,96400.0,14.5343,14.5683,14.5343,14.5456,96400.0
2005-12-19 12:30:00,25.63,25.66,25.61,25.65,63000.0,14.5456,14.5627,14.5343,14.557,63000.0
2005-12-19 13:00:00,25.65,25.69,25.62,25.68,106400.0,14.557,14.5797,14.54,14.574,106400.0
2005-12-19 13:30:00,25.67,25.67,25.56,25.56,66400.0,14.5683,14.5683,14.5059,14.5059,66400.0
2005-12-19 14:00:00,25.56,25.59,25.52,25.58,99600.0,14.5059,14.5229,14.4832,14.5173,99600.0
2005-12-19 14:30:00,25.56,25.62,25.56,25.6,141400.0,14.5059,14.54,14.5059,14.5286,141400.0
2005-12-19 15:00:00,25.6,25.61,25.57,25.57,115400.0,14.5286,14.5343,14.5116,14.5116,115400.0
2005-12-19 15:30:00,25.57,25.6,25.52,25.55,194400.0,14.5116,14.5286,14.4832,14.5002,194400.0
2005-12-20 09:30:00,25.07,25.63,25.06,25.59,151600.0,14.2278,14.5456,14.2222,14.5229,151600.0
2005-12-20 10:00:00,25.58,25.58,25.42,25.43,116400.0,14.5173,14.5173,14.4265,14.4321,116400.0
2005-12-20 10:30:00,25.43,25.6,25.43,25.57,88000.0,14.4321,14.5286,14.4321,14.5116,88000.0
2005-12-20 11:00:00,25.56,25.61,25.54,25.55,73800.0,14.5059,14.5343,14.4946,14.5002,73800.0
2005-12-20 11:30:00,25.55,25.56,25.54,25.54,62600.0,14.5002,14.5059,14.4946,14.4946,62600.0
2005-12-20 12:00:00,25.54,25.58,25.53,25.57,97000.0,14.4946,14.5173,14.4889,14.5116,97000.0
2005-12-20 12:30:00,25.56,25.56,25.51,25.54,106400.0,14.5059,14.5059,14.4775,14.4946,106400.0
2005-12-20 13:00:00,25.54,25.59,25.51,25.57,72800.0,14.4946,14.5229,14.4775,14.5116,72800.0
2005-12-20 13:30:00,25.57,25.57,25.54,25.56,54600.0,14.5116,14.5116,14.4946,14.5059,54600.0
2005-12-20 14:00:00,25.56,25.6,25.53,25.58,93000.0,14.5059,14.5286,14.4889,14.5173,93000.0
2005-12-20 14:30:00,25.58,25.61,25.57,25.59,100200.0,14.5173,14.5343,14.5116,14.5229,100200.0
2005-12-20 15:00:00,25.59,25.59,25.5,25.52,108800.0,14.5229,14.5229,14.4719,14.4832,108800.0
2005-12-20 15:30:00,25.52,25.52,25.49,25.5,125000.0,14.4832,14.4832,14.4662,14.4719,125000.0
2005-12-21 09:30:00,25.5,25.77,25.5,25.75,156600.0,14.4719,14.6251,14.4719,14.6137,156600.0
2005-12-21 10:00:00,25.75,25.85,25.73,25.85,195800.0,14.6137,14.6705,14.6024,14.6705,195800.0
2005-12-21 10:30:00,25.83,25.93,25.79,25.88,135600.0,14.6591,14.7159,14.6364,14.6875,135600.0
2005-12-21 11:00:00,25.88,25.9,25.8,25.84,74000.0,14.6875,14.6989,14.6421,14.6648,74000.0
2005-12-21 11:30:00,25.85,25.88,25.82,25.85,45800.0,14.6705,14.6875,14.6535,14.6705,45800.0
2005-12-21 12:00:00,25.86,25.9,25.82,25.88,58200.0,14.6762,14.6989,14.6535,14.6875,58200.0
2005-12-21 12:30:00,25.87,25.92,25.85,25.85,56800.0,14.6818,14.7102,14.6705,14.6705,56800.0
2005-12-21 13:00:00,25.85,25.85,25.75,25.78,53000.0,14.6705,14.6705,14.6137,14.6308,53000.0
2005-12-21 13:30:00,25.77,25.78,25.68,25.75,63400.0,14.6251,14.6308,14.574,14.6137,63400.0
2005-12-21 14:00:00,25.73,25.76,25.69,25.73,65000.0,14.6024,14.6194,14.5797,14.6024,65000.0
2005-12-21 14:30:00,25.73,25.73,25.63,25.65,95200.0,14.6024,14.6024,14.5456,14.557,95200.0
2005-12-21 15:00:00,25.65,25.71,25.63,25.71,70600.0,14.557,14.591,14.5456,14.591,70600.0
2005-12-21 15:30:00,25.72,25.72,25.63,25.67,87600.0,14.5967,14.5967,14.5456,14.5683,87600.0
2005-12-22 09:30:00,25.74,25.89,25.71,25.75,59600.0,14.6081,14.6932,14.591,14.6137,59600.0
2005-12-22 10:00:00,25.75,25.75,25.65,25.73,59200.0,14.6137,14.6137,14.557,14.6024,59200.0
2005-12-22 10:30:00,25.72,25.8,25.68,25.8,44600.0,14.5967,14.6421,14.574,14.6421,44600.0
2005-12-22 11:00:00,25.8,25.83,25.77,25.81,44800.0,14.6421,14.6591,14.6251,14.6478,44800.0
2005-12-22 11:30:00,25.81,25.91,25.79,25.87,61000.0,14.6478,14.7045,14.6364,14.6818,61000.0
2005-12-22 12:00:00,25.87,25.9,25.82,25.9,33800.0,14.6818,14.6989,14.6535,14.6989,33800.0
2005-12-22 12:30:00,25.9,25.91,25.83,25.85,46600.0,14.6989,14.7045,14.6591,14.6705,46600.0
2005-12-22 13:00:00,25.85,25.92,25.85,25.89,43000.0,14.6705,14.7102,14.6705,14.6932,43000.0
2005-12-22 13:30:00,25.9,25.97,25.88,25.97,50800.0,14.6989,14.7386,14.6875,14.7386,50800.0
2005-12-22 14:00:00,25.98,26.06,25.97,26.03,120000.0,14.7443,14.7897,14.7386,14.7726,120000.0
2005-12-22 14:30:00,26.02,26.03,25.97,26.01,69400.0,14.767,14.7726,14.7386,14.7613,69400.0
2005-12-22 15:00:00,26.01,26.05,26.0,26.02,98000.0,14.7613,14.784,14.7556,14.767,98000.0
2005-12-22 15:30:00,26.02,26.03,25.93,26.0,182800.0,14.767,14.7726,14.7159,14.7556,182800.0
2005-12-23 09:30:00,26.11,26.18,25.99,26.14,173000.0,14.8181,14.8578,14.7499,14.8351,173000.0
2005-12-23 10:00:00,26.13,26.17,26.06,26.17,82000.0,14.8294,14.8521,14.7897,14.8521,82000.0
2005-12-23 10:30:00,26.17,26.29,26.16,26.22,136200.0,14.8521,14.9202,14.8464,14.8805,136200.0
2005-12-23 11:00:00,26.23,26.29,26.22,26.28,104600.0,14.8862,14.9202,14.8805,14.9145,104600.0
2005-12-23 11:30:00,26.29,26.33,26.25,26.28,97600.0,14.9202,14.9429,14.8975,14.9145,97600.0
2005-12-23 12:00:00,26.3,26.35,26.3,26.34,49200.0,14.9259,14.9543,14.9259,14.9486,49200.0
2005-12-23 12:30:00,26.35,26.38,26.33,26.34,59600.0,14.9543,14.9713,14.9429,14.9486,59600.0
2005-12-23 13:00:00,26.34,26.34,26.3,26.31,121800.0,14.9486,14.9486,14.9259,14.9316,121800.0
2005-12-23 13:30:00,26.31,26.31,26.25,26.27,61800.0,14.9316,14.9316,14.8975,14.9089,61800.0
2005-12-23 14:00:00,26.26,26.28,26.22,26.25,52600.0,14.9032,14.9145,14.8805,14.8975,52600.0
2005-12-23 14:30:00,26.25,26.3,26.25,26.27,75800.0,14.8975,14.9259,14.8975,14.9089,75800.0
2005-12-23 15:00:00,26.27,26.29,26.25,26.25,67000.0,14.9089,14.9202,14.8975,14.8975,67000.0
2005-12-23 15:30:00,26.24,26.35,26.24,26.34,108600.0,14.8918,14.9543,14.8918,14.9486,108600.0
2005-12-27 09:30:00,26.29,26.52,26.29,26.48,116600.0,14.9202,15.0507,14.9202,15.028,116600.0
2005-12-27 10:00:00,26.48,26.51,26.4,26.49,62000.0,15.028,15.0451,14.9826,15.0337,62000.0
2005-12-27 10:30:00,26.49,26.5,26.42,26.42,36600.0,15.0337,15.0394,14.994,14.994,36600.0
2005-12-27 11:00:00,26.42,26.48,26.4,26.46,53000.0,14.994,15.028,14.9826,15.0167,53000.0
2005-12-27 11:30:00,26.46,26.46,26.39,26.39,53600.0,15.0167,15.0167,14.977,14.977,53600.0
2005-12-27 12:00:00,26.38,26.38,26.27,26.31,52400.0,14.9713,14.9713,14.9089,14.9316,52400.0
2005-12-27 12:30:00,26.32,26.35,26.3,26.32,40400.0,14.9372,14.9543,14.9259,14.9372,40400.0
2005-12-27 13:00:00,26.33,26.33,26.25,26.26,70400.0,14.9429,14.9429,14.8975,14.9032,70400.0
2005-12-27 13:30:00,26.25,26.26,26.17,26.2,125000.0,14.8975,14.9032,14.8521,14.8691,125000.0
2005-12-27 14:00:00,26.2,26.23,26.15,26.2,70200.0,14.8691,14.8862,14.8408,14.8691,70200.0
2005-12-27 14:30:00,26.2,26.22,26.18,26.18,70800.0,14.8691,14.8805,14.8578,14.8578,70800.0
2005-12-27 15:00:00,26.18,26.18,26.12,26.18,63400.0,14.8578,14.8578,14.8237,14.8578,63400.0
2005-12-27 15:30:00,26.18,26.2,26.06,26.09,109400.0,14.8578,14.8691,14.7897,14.8067,109400.0
2005-12-28 09:30:00,26.1,26.15,25.93,26.03,120400.0,14.8124,14.8408,14.7159,14.7726,120400.0
2005-12-28 10:00:00,26.03,26.15,26.0,26.06,92800.0,14.7726,14.8408,14.7556,14.7897,92800.0
2005-12-28 10:30:00,26.06,26.1,25.96,26.09,83400.0,14.7897,14.8124,14.7329,14.8067,83400.0
2005-12-28 11:00:00,26.09,26.09,25.97,26.04,54400.0,14.8067,14.8067,14.7386,14.7783,54400.0
2005-12-28 11:30:00,26.04,26.05,25.92,25.92,33600.0,14.7783,14.784,14.7102,14.7102,33600.0
2005-12-28 12:00:00,25.92,25.96,25.92,25.93,32600.0,14.7102,14.7329,14.7102,14.7159,32600.0
2005-12-28 12:30:00,25.93,25.98,25.91,25.96,31200.0,14.7159,14.7443,14.7045,14.7329,31200.0
2005-12-28 13:00:00,25.95,25.98,25.92,25.96,42200.0,14.7272,14.7443,14.7102,14.7329,42200.0
2005-12-28 13:30:00,25.96,25.99,25.95,25.97,46400.0,14.7329,14.7499,14.7272,14.7386,46400.0
2005-12-28 14:00:00,25.97,26.0,25.93,25.99,62000.0,14.7386,14.7556,14.7159,14.7499,62000.0
2005-12-28 14:30:00,25.99,26.03,25.95,26.02,46800.0,14.7499,14.7726,14.7272,14.767,46800.0
2005-12-28 15:00:00,26.01,26.05,25.96,26.03,56200.0,14.7613,14.784,14.7329,14.7726,56200.0
2005-12-28 15:30:00,26.03,26.04,25.95,25.99,107600.0,14.7726,14.7783,14.7272,14.7499,107600.0
2005-12-29 09:30:00,26.05,26.22,26.04,26.11,76000.0,14.784,14.8805,14.7783,14.8181,76000.0
2005-12-29 10:00:00,26.13,26.18,26.1,26.18,62000.0,14.8294,14.8578,14.8124,14.8578,62000.0
2005-12-29 10:30:00,26.18,26.28,26.11,26.28,95200.0,14.8578,14.9145,14.8181,14.9145,95200.0
2005-12-29 11:00:00,26.28,26.3,26.21,26.22,30600.0,14.9145,14.9259,14.8748,14.8805,30600.0
2005-12-29 11:30:00,26.22,26.22,26.15,26.15,34800.0,14.8805,14.8805,14.8408,14.8408,34800.0
2005-12-29 12:00:00,26.15,26.21,26.15,26.18,46600.0,14.8408,14.8748,14.8408,14.8578,46600.0
2005-12-29 12:30:00,26.18,26.21,26.18,26.2,28600.0,14.8578,14.8748,14.8578,14.8691,28600.0
2005-12-29 13:00:00,26.2,26.21,26.15,26.17,38400.0,14.8691,14.8748,14.8408,14.8521,38400.0
2005-12-29 13:30:00,26.18,26.2,26.15,26.15,30000.0,14.8578,14.8691,14.8408,14.8408,30000.0
2005-12-29 14:00:00,26.16,26.18,26.16,26.17,71800.0,14.8464,14.8578,14.8464,14.8521,71800.0
2005-12-29 14:30:00,26.16,26.18,26.15,26.16,33000.0,14.8464,14.8578,14.8408,14.8464,33000.0
2005-12-29 15:00:00,26.16,26.16,26.06,26.06,111200.0,14.8464,14.8464,14.7897,14.7897,111200.0
2005-12-29 15:30:00,26.06,26.08,26.02,26.06,108200.0,14.7897,14.801,14.767,14.7897,108200.0
2005-12-30 09:30:00,25.98,26.02,25.82,26.0,47800.0,14.7443,14.767,14.6535,14.7556,47800.0
2005-12-30 10:00:00,25.99,25.99,25.85,25.87,20800.0,14.7499,14.7499,14.6705,14.6818,20800.0
2005-12-30 10:30:00,25.88,25.93,25.86,25.92,24800.0,14.6875,14.7159,14.6762,14.7102,24800.0
2005-12-30 11:00:00,25.93,25.94,25.85,25.92,45000.0,14.7159,14.7216,14.6705,14.7102,45000.0
2005-12-30 11:30:00,25.92,25.96,25.9,25.96,28400.0,14.7102,14.7329,14.6989,14.7329,28400.0
2005-12-30 12:00:00,25.96,25.97,25.9,25.93,47000.0,14.7329,14.7386,14.6989,14.7159,47000.0
2005-12-30 12:30:00,25.92,25.93,25.82,25.84,54000.0,14.7102,14.7159,14.6535,14.6648,54000.0
2005-12-30 13:00:00,25.83,25.84,25.78,25.79,19800.0,14.6591,14.6648,14.6308,14.6364,19800.0
2005-12-30 13:30:00,25.79,25.8,25.75,25.76,38000.0,14.6364,14.6421,14.6137,14.6194,38000.0
2005-12-30 14:00:00,25.76,25.84,25.75,25.81,39600.0,14.6194,14.6648,14.6137,14.6478,39600.0
2005-12-30 14:30:00,25.81,25.85,25.77,25.83,33400.0,14.6478,14.6705,14.6251,14.6591,33400.0
2005-12-30 15:00:00,25.83,25.86,25.8,25.85,48000.0,14.6591,14.6762,14.6421,14.6705,48000.0
2005-12-30 15:30:00,25.85,25.88,25.79,25.8,124000.0,14.6705,14.6875,14.6364,14.6421,124000.0
2006-01-03 09:30:00,25.98,26.0,25.77,25.93,145400.0,14.7443,14.7556,14.6251,14.7159,145400.0
2006-01-03 10:00:00,25.92,25.97,25.76,25.78,165200.0,14.7102,14.7386,14.6194,14.6308,165200.0
2006-01-03 10:30:00,25.78,25.8,25.6,25.72,121200.0,14.6308,14.6421,14.5286,14.5967,121200.0
2006-01-03 11:00:00,25.72,25.92,25.71,25.86,94400.0,14.5967,14.7102,14.591,14.6762,94400.0
2006-01-03 11:30:00,25.86,25.92,25.8,25.86,75400.0,14.6762,14.7102,14.6421,14.6762,75400.0
2006-01-03 12:00:00,25.86,25.9,25.82,25.82,78400.0,14.6762,14.6989,14.6535,14.6535,78400.0
2006-01-03 12:30:00,25.82,25.82,25.72,25.76,89600.0,14.6535,14.6535,14.5967,14.6194,89600.0
2006-01-03 13:00:00,25.76,25.8,25.74,25.8,84600.0,14.6194,14.6421,14.6081,14.6421,84600.0
2006-01-03 13:30:00,25.79,25.8,25.75,25.77,67600.0,14.6364,14.6421,14.6137,14.6251,67600.0
2006-01-03 14:00:00,25.75,25.88,25.75,25.84,211600.0,14.6137,14.6875,14.6137,14.6648,211600.0
2006-01-03 14:30:00,25.84,25.93,25.84,25.93,103600.0,14.6648,14.7159,14.6648,14.7159,103600.0
2006-01-03 15:00:00,25.93,26.11,25.93,26.09,169600.0,14.7159,14.8181,14.7159,14.8067,169600.0
2006-01-03 15:30:00,26.1,26.16,26.1,26.16,175600.0,14.8124,14.8464,14.8124,14.8464,175600.0
2006-01-04 09:30:00,26.11,26.13,25.84,25.84,134600.0,14.8181,14.8294,14.6648,14.6648,134600.0
2006-01-04 10:00:00,25.84,26.03,25.84,26.02,116000.0,14.6648,14.7726,14.6648,14.767,116000.0
2006-01-04 10:30:00,26.01,26.03,25.98,26.03,101800.0,14.7613,14.7726,14.7443,14.7726,101800.0
2006-01-04 11:00:00,26.04,26.05,25.98,26.05,70400.0,14.7783,14.784,14.7443,14.784,70400.0
2006-01-04 11:30:00,26.05,26.06,26.0,26.02,55000.0,14.784,14.7897,14.7556,14.767,55000.0
2006-01-04 12:00:00,26.02,26.04,26.0,26.01,67000.0,14.767,14.7783,14.7556,14.7613,67000.0
2006-01-04 12:30:00,26.0,26.03,25.98,25.98,79800.0,14.7556,14.7726,14.7443,14.7443,79800.0
2006-01-04 13:00:00,25.98,25.98,25.89,25.91,39400.0,14.7443,14.7443,14.6932,14.7045,39400.0
2006-01-04 13:30:00,25.9,25.91,25.81,25.9,73000.0,14.6989,14.7045,14.6478,14.6989,73000.0
2006-01-04 14:00:00,25.9,25.98,25.9,25.98,100200.0,14.6989,14.7443,14.6989,14.7443,100200.0
2006-01-04 14:30:00,25.98,26.07,25.94,26.06,117800.0,14.7443,14.7953,14.7216,14.7897,117800.0
2006-01-04 15:00:00,26.06,26.09,26.05,26.07,99200.0,14.7897,14.8067,14.784,14.7953,99200.0
2006-01-04 15:30:00,26.06,26.13,26.06,26.11,176600.0,14.7897,14.8294,14.7897,14.8181,176600.0
2006-01-05 09:30:00,26.14,26.17,26.08,26.15,125400.0,14.8351,14.8521,14.801,14.8408,125400.0
2006-01-05 10:00:00,26.15,26.18,26.04,26.05,118200.0,14.8408,14.8578,14.7783,14.784,118200.0
2006-01-05 10:30:00,26.05,26.13,26.05,26.13,132200.0,14.784,14.8294,14.784,14.8294,132200.0
2006-01-05 11:00:00,26.12,26.15,26.01,26.02,152400.0,14.8237,14.8408,14.7613,14.767,152400.0
2006-01-05 11:30:00,26.02,26.28,26.02,26.27,186800.0,14.767,14.9145,14.767,14.9089,186800.0
2006-01-05 12:00:00,26.27,26.35,26.27,26.32,64400.0,14.9089,14.9543,14.9089,14.9372,64400.0
2006-01-05 12:30:00,26.33,26.36,26.24,26.24,102600.0,14.9429,14.9599,14.8918,14.8918,102600.0
2006-01-05 13:00:00,26.25,26.32,26.23,26.3,70800.0,14.8975,14.9372,14.8862,14.9259,70800.0
2006-01-05 13:30:00,26.32,26.41,26.32,26.37,94800.0,14.9372,14.9883,14.9372,14.9656,94800.0
2006-01-05 14:00:00,26.38,26.53,26.34,26.45,130400.0,14.9713,15.0564,14.9486,15.011,130400.0
2006-01-05 14:30:00,26.45,26.47,26.36,26.39,108200.0,15.011,15.0224,14.9599,14.977,108200.0
2006-01-05 15:00:00,26.39,26.45,26.39,26.45,81600.0,14.977,15.011,14.977,15.011,81600.0
2006-01-05 15:30:00,26.45,26.49,26.43,26.48,195000.0,15.011,15.0337,14.9997,15.028,195000.0
2006-01-06 09:30:00,26.68,26.8,26.47,26.56,137000.0,15.1415,15.2096,15.0224,15.0734,137000.0
2006-01-06 10:00:00,26.55,26.56,26.38,26.46,138200.0,15.0678,15.0734,14.9713,15.0167,138200.0
2006-01-06 10:30:00,26.46,26.5,26.38,26.43,77400.0,15.0167,15.0394,14.9713,14.9997,77400.0
2006-01-06 11:00:00,26.42,26.53,26.4,26.48,74000.0,14.994,15.0564,14.9826,15.028,74000.0
2006-01-06 11:30:00,26.49,26.49,26.42,26.43,57400.0,15.0337,15.0337,14.994,14.9997,57400.0
2006-01-06 12:00:00,26.44,26.61,26.44,26.54,43200.0,15.0053,15.1018,15.0053,15.0621,43200.0
2006-01-06 12:30:00,26.54,26.54,26.43,26.43,34800.0,15.0621,15.0621,14.9997,14.9997,34800.0
2006-01-06 13:00:00,26.43,26.47,26.4,26.43,46000.0,14.9997,15.0224,14.9826,14.9997,46000.0
2006-01-06 13:30:00,26.44,26.61,26.43,26.59,49200.0,15.0053,15.1018,14.9997,15.0905,49200.0
2006-01-06 14:00:00,26.59,26.65,26.55,26.63,95600.0,15.0905,15.1245,15.0678,15.1132,95600.0
2006-01-06 14:30:00,26.63,26.68,26.61,26.65,99000.0,15.1132,15.1415,15.1018,15.1245,99000.0
2006-01-06 15:00:00,26.64,26.74,26.63,26.68,76200.0,15.1188,15.1756,15.1132,15.1415,76200.0
2006-01-06 15:30:00,26.69,26.69,26.63,26.63,106200.0,15.1472,15.1472,15.1132,15.1132,106200.0
2006-01-09 09:30:00,26.71,26.71,26.55,26.55,89800.0,15.1586,15.1586,15.0678,15.0678,89800.0
2006-01-09 10:00:00,26.56,26.8,26.55,26.8,142200.0,15.0734,15.2096,15.0678,15.2096,142200.0
2006-01-09 10:30:00,26.8,26.92,26.73,26.91,198000.0,15.2096,15.2777,15.1699,15.2721,198000.0
2006-01-09 11:00:00,26.9,26.91,26.77,26.8,67200.0,15.2664,15.2721,15.1926,15.2096,67200.0
2006-01-09 11:30:00,26.8,26.86,26.8,26.85,77000.0,15.2096,15.2437,15.2096,15.238,77000.0
2006-01-09 12:00:00,26.84,26.87,26.69,26.71,82600.0,15.2323,15.2494,15.1472,15.1586,82600.0
2006-01-09 12:30:00,26.71,26.74,26.68,26.72,76400.0,15.1586,15.1756,15.1415,15.1642,76400.0
2006-01-09 13:00:00,26.73,26.73,26.65,26.67,40000.0,15.1699,15.1699,15.1245,15.1359,40000.0
2006-01-09 13:30:00,26.67,26.7,26.63,26.65,45000.0,15.1359,15.1529,15.1132,15.1245,45000.0
2006-01-09 14:00:00,26.65,26.65,26.58,26.59,50000.0,15.1245,15.1245,15.0848,15.0905,50000.0
2006-01-09 14:30:00,26.59,26.61,26.54,26.55,57800.0,15.0905,15.1018,15.0621,15.0678,57800.0
2006-01-09 15:00:00,26.54,26.54,26.46,26.48,87000.0,15.0621,15.0621,15.0167,15.028,87000.0
2006-01-09 15:30:00,26.48,26.53,26.48,26.49,143400.0,15.028,15.0564,15.028,15.0337,143400.0
2006-01-10 09:30:00,26.43,26.43,26.16,26.2,74800.0,14.9997,14.9997,14.8464,14.8691,74800.0
2006-01-10 10:00:00,26.2,26.31,26.18,26.31,44000.0,14.8691,14.9316,14.8578,14.9316,44000.0
2006-01-10 10:30:00,26.31,26.38,26.29,26.38,58600.0,14.9316,14.9713,14.9202,14.9713,58600.0
2006-01-10 11:00:00,26.39,26.39,26.33,26.36,54800.0,14.977,14.977,14.9429,14.9599,54800.0
2006-01-10 11:30:00,26.35,26.44,26.32,26.33,58000.0,14.9543,15.0053,14.9372,14.9429,58000.0
2006-01-10 12:00:00,26.33,26.46,26.32,26.43,57200.0,14.9429,15.0167,14.9372,14.9997,57200.0
2006-01-10 12:30:00,26.42,26.49,26.4,26.45,49800.0,14.994,15.0337,14.9826,15.011,49800.0
2006-01-10 13:00:00,26.46,26.54,26.46,26.5,35000.0,15.0167,15.0621,15.0167,15.0394,35000.0
2006-01-10 13:30:00,26.51,26.52,26.43,26.5,38000.0,15.0451,15.0507,14.9997,15.0394,38000.0
2006-01-10 14:00:00,26.5,26.51,26.4,26.4,61400.0,15.0394,15.0451,14.9826,14.9826,61400.0
2006-01-10 14:30:00,26.4,26.43,26.36,26.39,48400.0,14.9826,14.9997,14.9599,14.977,48400.0
2006-01-10 15:00:00,26.39,26.42,26.33,26.38,55000.0,14.977,14.994,14.9429,14.9713,55000.0
2006-01-10 15:30:00,26.39,26.48,26.36,26.43,98000.0,14.977,15.028,14.9599,14.9997,98000.0
2006-01-11 09:30:00,26.25,26.27,26.1,26.19,123200.0,14.8975,14.9089,14.8124,14.8635,123200.0
2006-01-11 10:00:00,26.18,26.33,26.1,26.33,61200.0,14.8578,14.9429,14.8124,14.9429,61200.0
2006-01-11 10:30:00,26.33,26.35,26.17,26.18,66400.0,14.9429,14.9543,14.8521,14.8578,66400.0
2006-01-11 11:00:00,26.18,26.25,26.17,26.23,38200.0,14.8578,14.8975,14.8521,14.8862,38200.0
2006-01-11 11:30:00,26.23,26.24,26.17,26.17,46600.0,14.8862,14.8918,14.8521,14.8521,46600.0
2006-01-11 12:00:00,26.17,26.22,26.16,26.19,40800.0,14.8521,14.8805,14.8464,14.8635,40800.0
2006-01-11 12:30:00,26.18,26.22,26.14,26.22,45400.0,14.8578,14.8805,14.8351,14.8805,45400.0
2006-01-11 13:00:00,26.21,26.22,26.18,26.19,42400.0,14.8748,14.8805,14.8578,14.8635,42400.0
2006-01-11 13:30:00,26.19,26.21,26.0,26.05,77600.0,14.8635,14.8748,14.7556,14.784,77600.0
2006-01-11 14:00:00,26.06,26.14,26.04,26.14,110200.0,14.7897,14.8351,14.7783,14.8351,110200.0
2006-01-11 14:30:00,26.14,26.18,26.13,26.16,72600.0,14.8351,14.8578,14.8294,14.8464,72600.0
2006-01-11 15:00:00,26.16,26.21,26.16,26.17,58200.0,14.8464,14.8748,14.8464,14.8521,58200.0
2006-01-11 15:30:00,26.17,26.2,26.16,26.2,99400.0,14.8521,14.8691,14.8464,14.8691,99400.0
2006-01-12 09:30:00,25.98,26.09,25.97,26.02,71600.0,14.7443,14.8067,14.7386,14.767,71600.0
2006-01-12 10:00:00,26.01,26.05,25.87,25.96,249800.0,14.7613,14.784,14.6818,14.7329,249800.0
2006-01-12 10:30:00,25.96,26.08,25.95,26.03,84400.0,14.7329,14.801,14.7272,14.7726,84400.0
2006-01-12 11:00:00,26.02,26.05,26.0,26.04,48800.0,14.767,14.784,14.7556,14.7783,48800.0
2006-01-12 11:30:00,26.03,26.06,26.01,26.04,71000.0,14.7726,14.7897,14.7613,14.7783,71000.0
2006-01-12 12:00:00,26.04,26.07,26.02,26.02,71400.0,14.7783,14.7953,14.767,14.767,71400.0
2006-01-12 12:30:00,26.02,26.13,26.02,26.11,61600.0,14.767,14.8294,14.767,14.8181,61600.0
2006-01-12 13:00:00,26.11,26.13,26.06,26.06,42800.0,14.8181,14.8294,14.7897,14.7897,42800.0
2006-01-12 13:30:00,26.05,26.1,26.04,26.07,76200.0,14.784,14.8124,14.7783,14.7953,76200.0
2006-01-12 14:00:00,26.07,26.07,25.97,26.03,60600.0,14.7953,14.7953,14.7386,14.7726,60600.0
2006-01-12 14:30:00,26.02,26.02,25.93,25.95,70400.0,14.767,14.767,14.7159,14.7272,70400.0
2006-01-12 15:00:00,25.95,26.03,25.93,25.97,88400.0,14.7272,14.7726,14.7159,14.7386,88400.0
2006-01-12 15:30:00,25.98,26.02,25.93,25.93,113800.0,14.7443,14.767,14.7159,14.7159,113800.0
2006-01-13 09:30:00,25.96,26.09,25.96,26.04,51800.0,14.7329,14.8067,14.7329,14.7783,51800.0
2006-01-13 10:00:00,26.04,26.06,25.98,26.06,38000.0,14.7783,14.7897,14.7443,14.7897,38000.0
2006-01-13 10:30:00,26.06,26.1,25.94,25.94,36400.0,14.7897,14.8124,14.7216,14.7216,36400.0
2006-01-13 11:00:00,25.95,26.05,25.95,26.05,23200.0,14.7272,14.784,14.7272,14.784,23200.0
2006-01-13 11:30:00,26.05,26.13,26.05,26.07,54200.0,14.784,14.8294,14.784,14.7953,54200.0
2006-01-13 12:00:00,26.07,26.09,26.03,26.03,50600.0,14.7953,14.8067,14.7726,14.7726,50600.0
2006-01-13 12:30:00,26.03,26.03,25.86,25.88,25800.0,14.7726,14.7726,14.6762,14.6875,25800.0
2006-01-13 13:00:00,25.88,25.98,25.88,25.93,29200.0,14.6875,14.7443,14.6875,14.7159,29200.0
2006-01-13 13:30:00,25.93,25.95,25.83,25.95,40200.0,14.7159,14.7272,14.6591,14.7272,40200.0
2006-01-13 14:00:00,25.94,25.95,25.85,25.88,23600.0,14.7216,14.7272,14.6705,14.6875,23600.0
2006-01-13 14:30:00,25.89,25.9,25.85,25.88,39200.0,14.6932,14.6989,14.6705,14.6875,39200.0
2006-01-13 15:00:00,25.87,25.88,25.75,25.78,54000.0,14.6818,14.6875,14.6137,14.6308,54000.0
2006-01-13 15:30:00,25.78,25.88,25.76,25.8,123000.0,14.6308,14.6875,14.6194,14.6421,123000.0
2006-01-17 09:30:00,25.53,25.68,25.5,25.68,161600.0,14.4889,14.574,14.4719,14.574,161600.0
2006-01-17 10:00:00,25.68,25.71,25.59,25.64,53800.0,14.574,14.591,14.5229,14.5513,53800.0
2006-01-17 10:30:00,25.64,25.66,25.58,25.61,30600.0,14.5513,14.5627,14.5173,14.5343,30600.0
2006-01-17 11:00:00,25.61,25.66,25.6,25.61,28600.0,14.5343,14.5627,14.5286,14.5343,28600.0
2006-01-17 11:30:00,25.62,25.64,25.55,25.59,55600.0,14.54,14.5513,14.5002,14.5229,55600.0
2006-01-17 12:00:00,25.6,25.6,25.52,25.54,61000.0,14.5286,14.5286,14.4832,14.4946,61000.0
2006-01-17 12:30:00,25.54,25.64,25.54,25.61,50800.0,14.4946,14.5513,14.4946,14.5343,50800.0
2006-01-17 13:00:00,25.62,25.62,25.56,25.58,69000.0,14.54,14.54,14.5059,14.5173,69000.0
2006-01-17 13:30:00,25.59,25.61,25.56,25.59,88200.0,14.5229,14.5343,14.5059,14.5229,88200.0
2006-01-17 14:00:00,25.59,25.65,25.59,25.6,132200.0,14.5229,14.557,14.5229,14.5286,132200.0
2006-01-17 14:30:00,25.6,25.61,25.58,25.6,94600.0,14.5286,14.5343,14.5173,14.5286,94600.0
2006-01-17 15:00:00,25.6,25.64,25.58,25.59,91200.0,14.5286,14.5513,14.5173,14.5229,91200.0
2006-01-17 15:30:00,25.59,25.61,25.53,25.55,225400.0,14.5229,14.5343,14.4889,14.5002,225400.0
2006-01-18 09:30:00,25.55,25.63,25.51,25.56,83400.0,14.5002,14.5456,14.4775,14.5059,83400.0
2006-01-18 10:00:00,25.57,25.61,25.53,25.55,55200.0,14.5116,14.5343,14.4889,14.5002,55200.0
2006-01-18 10:30:00,25.55,25.56,25.52,25.53,36800.0,14.5002,14.5059,14.4832,14.4889,36800.0
2006-01-18 11:00:00,25.53,25.54,25.47,25.52,42600.0,14.4889,14.4946,14.4548,14.4832,42600.0
2006-01-18 11:30:00,25.51,25.52,25.45,25.5,53200.0,14.4775,14.4832,14.4435,14.4719,53200.0
2006-01-18 12:00:00,25.5,25.52,25.48,25.49,26200.0,14.4719,14.4832,14.4605,14.4662,26200.0
2006-01-18 12:30:00,25.49,25.52,25.47,25.48,27000.0,14.4662,14.4832,14.4548,14.4605,27000.0
2006-01-18 13:00:00,25.48,25.51,25.42,25.42,30600.0,14.4605,14.4775,14.4265,14.4265,30600.0
2006-01-18 13:30:00,25.42,25.43,25.38,25.39,38400.0,14.4265,14.4321,14.4038,14.4094,38400.0
2006-01-18 14:00:00,25.4,25.44,25.39,25.42,84200.0,14.4151,14.4378,14.4094,14.4265,84200.0
2006-01-18 14:30:00,25.42,25.43,25.33,25.35,45200.0,14.4265,14.4321,14.3754,14.3867,45200.0
2006-01-18 15:00:00,25.35,25.42,25.35,25.42,49800.0,14.3867,14.4265,14.3867,14.4265,49800.0
2006-01-18 15:30:00,25.42,25.43,25.4,25.41,186000.0,14.4265,14.4321,14.4151,14.4208,186000.0
2006-01-19 09:30:00,25.44,25.55,25.4,25.44,433200.0,14.4378,14.5002,14.4151,14.4378,433200.0
2006-01-19 10:00:00,25.45,25.49,25.42,25.45,70600.0,14.4435,14.4662,14.4265,14.4435,70600.0
2006-01-19 10:30:00,25.45,25.5,25.42,25.47,55400.0,14.4435,14.4719,14.4265,14.4548,55400.0
2006-01-19 11:00:00,25.47,25.47,25.39,25.39,78400.0,14.4548,14.4548,14.4094,14.4094,78400.0
2006-01-19 11:30:00,25.4,25.43,25.34,25.43,52000.0,14.4151,14.4321,14.3811,14.4321,52000.0
2006-01-19 12:00:00,25.43,25.47,25.41,25.47,68400.0,14.4321,14.4548,14.4208,14.4548,68400.0
2006-01-19 12:30:00,25.47,25.55,25.44,25.55,215400.0,14.4548,14.5002,14.4378,14.5002,215400.0
2006-01-19 13:00:00,25.55,25.6,25.55,25.59,61200.0,14.5002,14.5286,14.5002,14.5229,61200.0
2006-01-19 13:30:00,25.6,25.64,25.58,25.61,110000.0,14.5286,14.5513,14.5173,14.5343,110000.0
2006-01-19 14:00:00,25.63,25.63,25.6,25.61,90000.0,14.5456,14.5456,14.5286,14.5343,90000.0
2006-01-19 14:30:00,25.61,25.61,25.57,25.61,55000.0,14.5343,14.5343,14.5116,14.5343,55000.0
2006-01-19 15:00:00,25.61,25.62,25.55,25.56,86800.0,14.5343,14.54,14.5002,14.5059,86800.0
2006-01-19 15:30:00,25.56,25.56,25.43,25.43,341400.0,14.5059,14.5059,14.4321,14.4321,341400.0
2006-01-20 09:30:00,25.43,25.43,25.25,25.33,99800.0,14.4321,14.4321,14.33,14.3754,99800.0
2006-01-20 10:00:00,25.32,25.39,25.26,25.36,78600.0,14.3697,14.4094,14.3357,14.3924,78600.0
2006-01-20 10:30:00,25.36,25.36,25.25,25.32,53600.0,14.3924,14.3924,14.33,14.3697,53600.0
2006-01-20 11:00:00,25.32,25.35,25.25,25.3,63000.0,14.3697,14.3867,14.33,14.3584,63000.0
2006-01-20 11:30:00,25.29,25.29,25.18,25.25,58800.0,14.3527,14.3527,14.2903,14.33,58800.0
2006-01-20 12:00:00,25.24,25.27,25.17,25.18,46200.0,14.3243,14.3413,14.2846,14.2903,46200.0
2006-01-20 12:30:00,25.18,25.18,25.11,25.14,82400.0,14.2903,14.2903,14.2505,14.2676,82400.0
2006-01-20 13:00:00,25.14,25.15,25.06,25.14,70600.0,14.2676,14.2732,14.2222,14.2676,70600.0
2006-01-20 13:30:00,25.13,25.17,25.07,25.1,82000.0,14.2619,14.2846,14.2278,14.2449,82000.0
2006-01-20 14:00:00,25.1,25.1,25.02,25.1,100800.0,14.2449,14.2449,14.1994,14.2449,100800.0
2006-01-20 14:30:00,25.1,25.17,25.07,25.11,99000.0,14.2449,14.2846,14.2278,14.2505,99000.0
2006-01-20 15:00:00,25.11,25.15,25.05,25.06,62600.0,14.2505,14.2732,14.2165,14.2222,62600.0
2006-01-20 15:30:00,25.07,25.07,25.0,25.0,167600.0,14.2278,14.2278,14.1881,14.1881,167600.0
2006-01-23 09:30:00,25.18,25.29,25.05,25.23,140600.0,14.2903,14.3527,14.2165,14.3186,140600.0
2006-01-23 10:00:00,25.23,25.35,25.21,25.25,129400.0,14.3186,14.3867,14.3073,14.33,129400.0
2006-01-23 10:30:00,25.25,25.47,25.23,25.45,101200.0,14.33,14.4548,14.3186,14.4435,101200.0
2006-01-23 11:00:00,25.45,25.56,25.43,25.54,73600.0,14.4435,14.5059,14.4321,14.4946,73600.0
2006-01-23 11:30:00,25.54,25.79,25.53,25.79,112600.0,14.4946,14.6364,14.4889,14.6364,112600.0
2006-01-23 12:00:00,25.79,25.79,25.65,25.65,78800.0,14.6364,14.6364,14.557,14.557,78800.0
2006-01-23 12:30:00,25.66,25.67,25.55,25.6,57800.0,14.5627,14.5683,14.5002,14.5286,57800.0
2006-01-23 13:00:00,25.61,25.73,25.59,25.72,47200.0,14.5343,14.6024,14.5229,14.5967,47200.0
2006-01-23 13:30:00,25.72,25.72,25.63,25.67,32400.0,14.5967,14.5967,14.5456,14.5683,32400.0
2006-01-23 14:00:00,25.67,25.74,25.66,25.72,64600.0,14.5683,14.6081,14.5627,14.5967,64600.0
2006-01-23 14:30:00,25.72,25.77,25.66,25.73,54000.0,14.5967,14.6251,14.5627,14.6024,54000.0
2006-01-23 15:00:00,25.73,25.77,25.68,25.73,101400.0,14.6024,14.6251,14.574,14.6024,101400.0
2006-01-23 15:30:00,25.74,25.76,25.59,25.61,194400.0,14.6081,14.6194,14.5229,14.5343,194400.0
2006-01-24 09:30:00,25.66,25.77,25.6,25.6,142400.0,14.5627,14.6251,14.5286,14.5286,142400.0
2006-01-24 10:00:00,25.61,25.73,25.55,25.56,104600.0,14.5343,14.6024,14.5002,14.5059,104600.0
2006-01-24 10:30:00,25.57,25.65,25.56,25.6,67600.0,14.5116,14.557,14.5059,14.5286,67600.0
2006-01-24 11:00:00,25.6,25.65,25.56,25.63,94600.0,14.5286,14.557,14.5059,14.5456,94600.0
2006-01-24 11:30:00,25.64,25.71,25.61,25.71,72800.0,14.5513,14.591,14.5343,14.591,72800.0
2006-01-24 12:00:00,25.7,25.74,25.64,25.67,71600.0,14.5854,14.6081,14.5513,14.5683,71600.0
2006-01-24 12:30:00,25.67,25.76,25.67,25.74,47800.0,14.5683,14.6194,14.5683,14.6081,47800.0
2006-01-24 13:00:00,25.73,25.8,25.72,25.8,48000.0,14.6024,14.6421,14.5967,14.6421,48000.0
2006-01-24 13:30:00,25.79,25.95,25.79,25.95,68600.0,14.6364,14.7272,14.6364,14.7272,68600.0
2006-01-24 14:00:00,25.95,26.06,25.93,26.02,110200.0,14.7272,14.7897,14.7159,14.767,110200.0
2006-01-24 14:30:00,26.02,26.08,26.01,26.03,146400.0,14.767,14.801,14.7613,14.7726,146400.0
2006-01-24 15:00:00,26.03,26.07,25.9,26.02,173000.0,14.7726,14.7953,14.6989,14.767,173000.0
2006-01-24 15:30:00,26.02,26.06,26.01,26.02,143400.0,14.767,14.7897,14.7613,14.767,143400.0
2006-01-25 09:30:00,26.11,26.19,26.0,26.19,121200.0,14.8181,14.8635,14.7556,14.8635,121200.0
2006-01-25 10:00:00,26.19,26.25,26.05,26.07,85400.0,14.8635,14.8975,14.784,14.7953,85400.0
2006-01-25 10:30:00,26.08,26.13,25.97,26.13,185000.0,14.801,14.8294,14.7386,14.8294,185000.0
2006-01-25 11:00:00,26.13,26.25,26.08,26.25,82600.0,14.8294,14.8975,14.801,14.8975,82600.0
2006-01-25 11:30:00,26.25,26.29,26.08,26.11,91600.0,14.8975,14.9202,14.801,14.8181,91600.0
2006-01-25 12:00:00,26.11,26.15,25.93,25.97,65800.0,14.8181,14.8408,14.7159,14.7386,65800.0
2006-01-25 12:30:00,25.98,26.13,25.98,26.1,82000.0,14.7443,14.8294,14.7443,14.8124,82000.0
2006-01-25 13:00:00,26.1,26.11,26.02,26.05,78400.0,14.8124,14.8181,14.767,14.784,78400.0
2006-01-25 13:30:00,26.05,26.05,25.91,25.91,63200.0,14.784,14.784,14.7045,14.7045,63200.0
2006-01-25 14:00:00,25.91,25.97,25.87,25.87,57600.0,14.7045,14.7386,14.6818,14.6818,57600.0
2006-01-25 14:30:00,25.87,25.91,25.78,25.8,57400.0,14.6818,14.7045,14.6308,14.6421,57400.0
2006-01-25 15:00:00,25.8,25.91,25.79,25.89,72200.0,14.6421,14.7045,14.6364,14.6932,72200.0
2006-01-25 15:30:00,25.89,25.97,25.86,25.97,152800.0,14.6932,14.7386,14.6762,14.7386,152800.0
2006-01-26 09:30:00,26.08,26.29,26.0,26.11,74600.0,14.801,14.9202,14.7556,14.8181,74600.0
2006-01-26 10:00:00,26.11,26.11,26.0,26.03,111800.0,14.8181,14.8181,14.7556,14.7726,111800.0
2006-01-26 10:30:00,26.03,26.03,25.9,25.95,74800.0,14.7726,14.7726,14.6989,14.7272,74800.0
2006-01-26 11:00:00,25.96,25.99,25.93,25.97,98000.0,14.7329,14.7499,14.7159,14.7386,98000.0
2006-01-26 11:30:00,25.96,26.02,25.93,26.0,47200.0,14.7329,14.767,14.7159,14.7556,47200.0
2006-01-26 12:00:00,25.99,26.02,25.98,26.02,28800.0,14.7499,14.767,14.7443,14.767,28800.0
2006-01-26 12:30:00,26.0,26.02,25.96,26.02,58200.0,14.7556,14.767,14.7329,14.767,58200.0
2006-01-26 13:00:00,26.01,26.02,25.93,25.93,64600.0,14.7613,14.767,14.7159,14.7159,64600.0
2006-01-26 13:30:00,25.91,25.91,25.81,25.86,83000.0,14.7045,14.7045,14.6478,14.6762,83000.0
2006-01-26 14:00:00,25.86,26.04,25.85,26.03,105400.0,14.6762,14.7783,14.6705,14.7726,105400.0
2006-01-26 14:30:00,26.03,26.09,26.02,26.06,111200.0,14.7726,14.8067,14.767,14.7897,111200.0
2006-01-26 15:00:00,26.05,26.25,26.0,26.23,186400.0,14.784,14.8975,14.7556,14.8862,186400.0
2006-01-26 15:30:00,26.23,26.25,26.14,26.18,217600.0,14.8862,14.8975,14.8351,14.8578,217600.0
2006-01-27 09:30:00,24.5,24.98,24.5,24.93,645000.0,13.9043,14.1767,13.9043,14.1484,645000.0
2006-01-27 10:00:00,24.93,25.18,24.86,24.93,678000.0,14.1484,14.2903,14.1086,14.1484,678000.0
2006-01-27 10:30:00,24.94,25.11,24.93,24.97,498400.0,14.154,14.2505,14.1484,14.1711,498400.0
2006-01-27 11:00:00,24.96,24.96,24.7,24.72,363000.0,14.1654,14.1654,14.0178,14.0292,363000.0
2006-01-27 11:30:00,24.72,24.83,24.64,24.75,395400.0,14.0292,14.0916,13.9838,14.0462,395400.0
2006-01-27 12:00:00,24.75,24.8,24.67,24.7,322600.0,14.0462,14.0746,14.0008,14.0178,322600.0
2006-01-27 12:30:00,24.69,24.75,24.67,24.68,327800.0,14.0122,14.0462,14.0008,14.0065,327800.0
2006-01-27 13:00:00,24.68,24.69,24.46,24.48,342400.0,14.0065,14.0122,13.8816,13.893,342400.0
2006-01-27 13:30:00,24.48,24.51,24.36,24.39,303400.0,13.893,13.91,13.8249,13.8419,303400.0
2006-01-27 14:00:00,24.39,24.42,24.15,24.17,530400.0,13.8419,13.8589,13.7057,13.7171,530400.0
2006-01-27 14:30:00,24.17,24.28,24.11,24.21,501400.0,13.7171,13.7795,13.683,13.7398,501400.0
2006-01-27 15:00:00,24.22,24.24,24.13,24.15,405200.0,13.7454,13.7568,13.6944,13.7057,405200.0
2006-01-27 15:30:00,24.15,24.29,24.14,24.23,601000.0,13.7057,13.7852,13.7,13.7511,601000.0
2006-01-30 09:30:00,24.25,24.25,24.05,24.05,723000.0,13.7625,13.7625,13.649,13.649,723000.0
2006-01-30 10:00:00,24.05,24.21,24.03,24.2,436000.0,13.649,13.7398,13.6376,13.7341,436000.0
2006-01-30 10:30:00,24.19,24.55,24.18,24.29,383000.0,13.7284,13.9327,13.7227,13.7852,383000.0
2006-01-30 11:00:00,24.3,24.3,24.1,24.11,359800.0,13.7908,13.7908,13.6773,13.683,359800.0
2006-01-30 11:30:00,24.1,24.14,24.02,24.03,346800.0,13.6773,13.7,13.6319,13.6376,346800.0
2006-01-30 12:00:00,24.02,24.08,24.0,24.05,198600.0,13.6319,13.666,13.6206,13.649,198600.0
2006-01-30 12:30:00,24.05,24.12,24.03,24.05,230400.0,13.649,13.6887,13.6376,13.649,230400.0
2006-01-30 13:00:00,24.05,24.15,24.01,24.05,278200.0,13.649,13.7057,13.6262,13.649,278200.0
2006-01-30 13:30:00,24.05,24.1,24.04,24.06,375200.0,13.649,13.6773,13.6433,13.6546,375200.0
2006-01-30 14:00:00,24.06,24.09,24.05,24.07,308600.0,13.6546,13.6717,13.649,13.6603,308600.0
2006-01-30 14:30:00,24.07,24.11,24.06,24.11,296400.0,13.6603,13.683,13.6546,13.683,296400.0
2006-01-30 15:00:00,24.11,24.17,24.04,24.06,294800.0,13.683,13.7171,13.6433,13.6546,294800.0
2006-01-30 15:30:00,24.05,24.22,24.05,24.2,587200.0,13.649,13.7454,13.649,13.7341,587200.0
2006-01-31 09:30:00,24.2,24.38,24.18,24.23,374400.0,13.7341,13.8362,13.7227,13.7511,374400.0
2006-01-31 10:00:00,24.23,24.24,24.16,24.2,178400.0,13.7511,13.7568,13.7114,13.7341,178400.0
2006-01-31 10:30:00,24.19,24.22,24.13,24.18,252800.0,13.7284,13.7454,13.6944,13.7227,252800.0
2006-01-31 11:00:00,24.18,24.18,24.07,24.09,159800.0,13.7227,13.7227,13.6603,13.6717,159800.0
2006-01-31 11:30:00,24.09,24.11,24.05,24.08,134800.0,13.6717,13.683,13.649,13.666,134800.0
2006-01-31 12:00:00,24.08,24.13,24.07,24.13,80600.0,13.666,13.6944,13.6603,13.6944,80600.0
2006-01-31 12:30:00,24.12,24.15,24.08,24.08,67200.0,13.6887,13.7057,13.666,13.666,67200.0
2006-01-31 13:00:00,24.08,24.17,24.08,24.16,121200.0,13.666,13.7171,13.666,13.7114,121200.0
2006-01-31 13:30:00,24.15,24.17,24.1,24.14,149600.0,13.7057,13.7171,13.6773,13.7,149600.0
2006-01-31 14:00:00,24.15,24.17,24.06,24.14,177000.0,13.7057,13.7171,13.6546,13.7,177000.0
2006-01-31 14:30:00,24.15,24.15,24.05,24.11,127000.0,13.7057,13.7057,13.649,13.683,127000.0
2006-01-31 15:00:00,24.11,24.14,24.06,24.1,161400.0,13.683,13.7,13.6546,13.6773,161400.0
2006-01-31 15:30:00,24.1,24.12,24.06,24.1,301400.0,13.6773,13.6887,13.6546,13.6773,301400.0
2006-02-01 09:30:00,24.11,24.12,24.0,24.02,167400.0,13.683,13.6887,13.6206,13.6319,167400.0
2006-02-01 10:00:00,24.02,24.11,23.96,24.1,165800.0,13.6319,13.683,13.5979,13.6773,165800.0
2006-02-01 10:30:00,24.1,24.17,24.09,24.16,124400.0,13.6773,13.7171,13.6717,13.7114,124400.0
2006-02-01 11:00:00,24.16,24.2,24.08,24.11,110200.0,13.7114,13.7341,13.666,13.683,110200.0
2006-02-01 11:30:00,24.11,24.19,24.05,24.16,113400.0,13.683,13.7284,13.649,13.7114,113400.0
2006-02-01 12:00:00,24.17,24.17,24.11,24.15,88000.0,13.7171,13.7171,13.683,13.7057,88000.0
2006-02-01 12:30:00,24.15,24.23,24.15,24.16,107600.0,13.7057,13.7511,13.7057,13.7114,107600.0
2006-02-01 13:00:00,24.16,24.17,24.1,24.11,112400.0,13.7114,13.7171,13.6773,13.683,112400.0
2006-02-01 13:30:00,24.11,24.12,24.06,24.09,131600.0,13.683,13.6887,13.6546,13.6717,131600.0
2006-02-01 14:00:00,24.09,24.17,24.08,24.1,192000.0,13.6717,13.7171,13.666,13.6773,192000.0
2006-02-01 14:30:00,24.1,24.14,24.08,24.13,106800.0,13.6773,13.7,13.666,13.6944,106800.0
2006-02-01 15:00:00,24.14,24.2,24.13,24.15,132000.0,13.7,13.7341,13.6944,13.7057,132000.0
2006-02-01 15:30:00,24.15,24.22,24.13,24.2,422200.0,13.7057,13.7454,13.6944,13.7341,422200.0
2006-02-02 09:30:00,24.18,24.23,24.08,24.11,138800.0,13.7227,13.7511,13.666,13.683,138800.0
2006-02-02 10:00:00,24.11,24.2,24.11,24.15,116400.0,13.683,13.7341,13.683,13.7057,116400.0
2006-02-02 10:30:00,24.17,24.18,24.08,24.13,123200.0,13.7171,13.7227,13.666,13.6944,123200.0
2006-02-02 11:00:00,24.13,24.15,24.03,24.06,237400.0,13.6944,13.7057,13.6376,13.6546,237400.0
2006-02-02 11:30:00,24.06,24.1,24.01,24.03,205400.0,13.6546,13.6773,13.6262,13.6376,205400.0
2006-02-02 12:00:00,24.03,24.05,23.93,23.94,107600.0,13.6376,13.649,13.5808,13.5865,107600.0
2006-02-02 12:30:00,23.95,24.03,23.93,23.99,84800.0,13.5922,13.6376,13.5808,13.6149,84800.0
2006-02-02 13:00:00,23.99,24.02,23.98,23.98,70600.0,13.6149,13.6319,13.6092,13.6092,70600.0
2006-02-02 13:30:00,23.98,23.99,23.93,23.98,165000.0,13.6092,13.6149,13.5808,13.6092,165000.0
2006-02-02 14:00:00,23.98,24.04,23.94,24.03,196600.0,13.6092,13.6433,13.5865,13.6376,196600.0
2006-02-02 14:30:00,24.03,24.05,23.96,23.99,153000.0,13.6376,13.649,13.5979,13.6149,153000.0
2006-02-02 15:00:00,23.98,24.02,23.96,24.0,145400.0,13.6092,13.6319,13.5979,13.6206,145400.0
2006-02-02 15:30:00,24.0,24.01,23.95,23.98,209800.0,13.6206,13.6262,13.5922,13.6092,209800.0
2006-02-03 09:30:00,23.8,23.82,23.65,23.68,336400.0,13.5071,13.5184,13.4219,13.439,336400.0
2006-02-03 10:00:00,23.68,23.78,23.65,23.72,192600.0,13.439,13.4957,13.4219,13.4617,192600.0
2006-02-03 10:30:00,23.73,23.74,23.65,23.72,93200.0,13.4673,13.473,13.4219,13.4617,93200.0
2006-02-03 11:00:00,23.72,23.82,23.68,23.73,224800.0,13.4617,13.5184,13.439,13.4673,224800.0
2006-02-03 11:30:00,23.72,23.82,23.72,23.76,109200.0,13.4617,13.5184,13.4617,13.4844,109200.0
2006-02-03 12:00:00,23.75,23.81,23.74,23.79,132800.0,13.4787,13.5127,13.473,13.5014,132800.0
2006-02-03 12:30:00,23.79,23.8,23.74,23.75,155800.0,13.5014,13.5071,13.473,13.4787,155800.0
2006-02-03 13:00:00,23.75,23.9,23.75,23.82,136600.0,13.4787,13.5638,13.4787,13.5184,136600.0
2006-02-03 13:30:00,23.8,23.86,23.79,23.8,248200.0,13.5071,13.5411,13.5014,13.5071,248200.0
2006-02-03 14:00:00,23.81,23.85,23.78,23.79,163600.0,13.5127,13.5354,13.4957,13.5014,163600.0
2006-02-03 14:30:00,23.83,23.83,23.78,23.82,141600.0,13.5241,13.5241,13.4957,13.5184,141600.0
2006-02-03 15:00:00,23.82,23.92,23.82,23.86,276000.0,13.5184,13.5752,13.5184,13.5411,276000.0
2006-02-03 15:30:00,23.86,23.86,23.82,23.86,396000.0,13.5411,13.5411,13.5184,13.5411,396000.0
2006-02-06 09:30:00,23.75,23.89,23.68,23.82,206800.0,13.4787,13.5581,13.439,13.5184,206800.0
2006-02-06 10:00:00,23.82,23.85,23.77,23.79,102800.0,13.5184,13.5354,13.49,13.5014,102800.0
2006-02-06 10:30:00,23.78,23.82,23.76,23.78,149600.0,13.4957,13.5184,13.4844,13.4957,149600.0
2006-02-06 11:00:00,23.79,23.83,23.78,23.81,88400.0,13.5014,13.5241,13.4957,13.5127,88400.0
2006-02-06 11:30:00,23.8,23.85,23.79,23.83,115200.0,13.5071,13.5354,13.5014,13.5241,115200.0
2006-02-06 12:00:00,23.83,23.86,23.79,23.8,162400.0,13.5241,13.5411,13.5014,13.5071,162400.0
2006-02-06 12:30:00,23.8,23.82,23.79,23.81,99000.0,13.5071,13.5184,13.5014,13.5127,99000.0
2006-02-06 13:00:00,23.81,23.82,23.75,23.75,64600.0,13.5127,13.5184,13.4787,13.4787,64600.0
2006-02-06 13:30:00,23.76,23.82,23.7,23.78,119800.0,13.4844,13.5184,13.4503,13.4957,119800.0
2006-02-06 14:00:00,23.76,23.81,23.75,23.8,97600.0,13.4844,13.5127,13.4787,13.5071,97600.0
2006-02-06 14:30:00,23.8,23.82,23.76,23.8,95400.0,13.5071,13.5184,13.4844,13.5071,95400.0
2006-02-06 15:00:00,23.8,23.83,23.77,23.81,97400.0,13.5071,13.5241,13.49,13.5127,97400.0
2006-02-06 15:30:00,23.81,23.86,23.8,23.86,154600.0,13.5127,13.5411,13.5071,13.5411,154600.0
2006-02-07 09:30:00,23.91,24.1,23.91,24.03,190800.0,13.5695,13.6773,13.5695,13.6376,190800.0
2006-02-07 10:00:00,24.03,24.15,23.99,24.05,136400.0,13.6376,13.7057,13.6149,13.649,136400.0
2006-02-07 10:30:00,24.04,24.05,23.95,24.0,153400.0,13.6433,13.649,13.5922,13.6206,153400.0
2006-02-07 11:00:00,24.0,24.13,23.97,24.13,119800.0,13.6206,13.6944,13.6035,13.6944,119800.0
2006-02-07 11:30:00,24.13,24.22,24.12,24.18,176200.0,13.6944,13.7454,13.6887,13.7227,176200.0
2006-02-07 12:00:00,24.18,24.19,24.03,24.04,99000.0,13.7227,13.7284,13.6376,13.6433,99000.0
2006-02-07 12:30:00,24.04,24.05,24.01,24.03,95000.0,13.6433,13.649,13.6262,13.6376,95000.0
2006-02-07 13:00:00,24.03,24.05,23.96,23.99,185200.0,13.6376,13.649,13.5979,13.6149,185200.0
2006-02-07 13:30:00,23.97,24.03,23.95,24.0,150400.0,13.6035,13.6376,13.5922,13.6206,150400.0
2006-02-07 14:00:00,24.0,24.06,23.97,24.05,109400.0,13.6206,13.6546,13.6035,13.649,109400.0
2006-02-07 14:30:00,24.05,24.05,23.96,23.96,135400.0,13.649,13.649,13.5979,13.5979,135400.0
2006-02-07 15:00:00,23.96,24.02,23.93,24.0,137400.0,13.5979,13.6319,13.5808,13.6206,137400.0
2006-02-07 15:30:00,23.99,24.02,23.96,24.0,206400.0,13.6149,13.6319,13.5979,13.6206,206400.0
2006-02-08 09:30:00,24.05,24.05,23.85,23.88,93400.0,13.649,13.649,13.5354,13.5525,93400.0
2006-02-08 10:00:00,23.9,23.94,23.84,23.92,84600.0,13.5638,13.5865,13.5298,13.5752,84600.0
2006-02-08 10:30:00,23.9,23.91,23.85,23.89,111800.0,13.5638,13.5695,13.5354,13.5581,111800.0
2006-02-08 11:00:00,23.89,23.93,23.81,23.93,153600.0,13.5581,13.5808,13.5127,13.5808,153600.0
2006-02-08 11:30:00,23.93,24.01,23.91,24.0,91200.0,13.5808,13.6262,13.5695,13.6206,91200.0
2006-02-08 12:00:00,24.0,24.05,24.0,24.0,138400.0,13.6206,13.649,13.6206,13.6206,138400.0
2006-02-08 12:30:00,24.01,24.03,23.97,24.0,84000.0,13.6262,13.6376,13.6035,13.6206,84000.0
2006-02-08 13:00:00,24.0,24.0,23.93,23.97,47600.0,13.6206,13.6206,13.5808,13.6035,47600.0
2006-02-08 13:30:00,23.97,24.0,23.93,23.95,48000.0,13.6035,13.6206,13.5808,13.5922,48000.0
2006-02-08 14:00:00,23.96,24.03,23.96,24.0,77200.0,13.5979,13.6376,13.5979,13.6206,77200.0
2006-02-08 14:30:00,24.0,24.01,23.97,24.0,49200.0,13.6206,13.6262,13.6035,13.6206,49200.0
2006-02-08 15:00:00,24.0,24.15,23.99,24.1,108200.0,13.6206,13.7057,13.6149,13.6773,108200.0
2006-02-08 15:30:00,24.11,24.16,24.1,24.11,151400.0,13.683,13.7114,13.6773,13.683,151400.0
2006-02-09 09:30:00,24.15,24.33,24.1,24.33,130800.0,13.7057,13.8079,13.6773,13.8079,130800.0
2006-02-09 10:00:00,24.33,24.35,24.21,24.34,122800.0,13.8079,13.8192,13.7398,13.8135,122800.0
2006-02-09 10:30:00,24.36,24.43,24.24,24.35,114000.0,13.8249,13.8646,13.7568,13.8192,114000.0
2006-02-09 11:00:00,24.35,24.37,24.24,24.36,115200.0,13.8192,13.8306,13.7568,13.8249,115200.0
2006-02-09 11:30:00,24.37,24.58,24.37,24.52,182200.0,13.8306,13.9497,13.8306,13.9157,182200.0
2006-02-09 12:00:00,24.52,24.57,24.49,24.54,107000.0,13.9157,13.9441,13.8987,13.927,107000.0
2006-02-09 12:30:00,24.55,24.6,24.53,24.55,97000.0,13.9327,13.9611,13.9214,13.9327,97000.0
2006-02-09 13:00:00,24.56,24.6,24.5,24.51,91400.0,13.9384,13.9611,13.9043,13.91,91400.0
2006-02-09 13:30:00,24.51,24.52,24.42,24.47,70400.0,13.91,13.9157,13.8589,13.8873,70400.0
2006-02-09 14:00:00,24.47,24.47,24.35,24.35,79600.0,13.8873,13.8873,13.8192,13.8192,79600.0
2006-02-09 14:30:00,24.36,24.42,24.36,24.38,55400.0,13.8249,13.8589,13.8249,13.8362,55400.0
2006-02-09 15:00:00,24.38,24.38,24.25,24.25,104200.0,13.8362,13.8362,13.7625,13.7625,104200.0
2006-02-09 15:30:00,24.25,24.27,24.2,24.26,291000.0,13.7625,13.7738,13.7341,13.7681,291000.0
2006-02-10 09:30:00,24.28,24.44,24.18,24.39,117000.0,13.7795,13.8703,13.7227,13.8419,117000.0
2006-02-10 10:00:00,24.39,24.39,24.19,24.24,81000.0,13.8419,13.8419,13.7284,13.7568,81000.0
2006-02-10 10:30:00,24.24,24.25,24.1,24.23,125200.0,13.7568,13.7625,13.6773,13.7511,125200.0
2006-02-10 11:00:00,24.22,24.22,24.12,24.14,81200.0,13.7454,13.7454,13.6887,13.7,81200.0
2006-02-10 11:30:00,24.13,24.18,24.11,24.15,73800.0,13.6944,13.7227,13.683,13.7057,73800.0
2006-02-10 12:00:00,24.15,24.24,24.14,24.21,65800.0,13.7057,13.7568,13.7,13.7398,65800.0
2006-02-10 12:30:00,24.22,24.28,24.22,24.27,40000.0,13.7454,13.7795,13.7454,13.7738,40000.0
2006-02-10 13:00:00,24.27,24.33,24.21,24.24,76800.0,13.7738,13.8079,13.7398,13.7568,76800.0
2006-02-10 13:30:00,24.22,24.3,24.22,24.29,61000.0,13.7454,13.7908,13.7454,13.7852,61000.0
2006-02-10 14:00:00,24.3,24.35,24.29,24.33,101400.0,13.7908,13.8192,13.7852,13.8079,101400.0
2006-02-10 14:30:00,24.33,24.51,24.33,24.5,92800.0,13.8079,13.91,13.8079,13.9043,92800.0
2006-02-10 15:00:00,24.49,24.55,24.47,24.51,145400.0,13.8987,13.9327,13.8873,13.91,145400.0
2006-02-10 15:30:00,24.52,24.54,24.47,24.48,125200.0,13.9157,13.927,13.8873,13.893,125200.0
2006-02-13 09:30:00,24.4,24.46,24.18,24.18,138600.0,13.8476,13.8816,13.7227,13.7227,138600.0
2006-02-13 10:00:00,24.18,24.25,24.11,24.14,180400.0,13.7227,13.7625,13.683,13.7,180400.0
2006-02-13 10:30:00,24.14,24.21,24.04,24.19,177600.0,13.7,13.7398,13.6433,13.7284,177600.0
2006-02-13 11:00:00,24.18,24.2,24.09,24.18,90800.0,13.7227,13.7341,13.6717,13.7227,90800.0
2006-02-13 11:30:00,24.18,24.25,24.17,24.23,77200.0,13.7227,13.7625,13.7171,13.7511,77200.0
2006-02-13 12:00:00,24.21,24.22,24.17,24.18,48800.0,13.7398,13.7454,13.7171,13.7227,48800.0
2006-02-13 12:30:00,24.18,24.27,24.16,24.18,119400.0,13.7227,13.7738,13.7114,13.7227,119400.0
2006-02-13 13:00:00,24.18,24.24,24.18,24.2,44800.0,13.7227,13.7568,13.7227,13.7341,44800.0
2006-02-13 13:30:00,24.19,24.25,24.18,24.25,88600.0,13.7284,13.7625,13.7227,13.7625,88600.0
2006-02-13 14:00:00,24.24,24.25,24.18,24.24,84200.0,13.7568,13.7625,13.7227,13.7568,84200.0
2006-02-13 14:30:00,24.24,24.27,24.18,24.23,101800.0,13.7568,13.7738,13.7227,13.7511,101800.0
2006-02-13 15:00:00,24.22,24.29,24.22,24.25,72000.0,13.7454,13.7852,13.7454,13.7625,72000.0
2006-02-13 15:30:00,24.26,24.32,24.26,24.29,142200.0,13.7681,13.8022,13.7681,13.7852,142200.0
2006-02-14 09:30:00,24.33,24.45,24.33,24.38,81200.0,13.8079,13.876,13.8079,13.8362,81200.0
2006-02-14 10:00:00,24.39,24.46,24.32,24.46,64200.0,13.8419,13.8816,13.8022,13.8816,64200.0
2006-02-14 10:30:00,24.45,24.55,24.45,24.55,116200.0,13.876,13.9327,13.876,13.9327,116200.0
2006-02-14 11:00:00,24.55,24.7,24.55,24.7,126400.0,13.9327,14.0178,13.9327,14.0178,126400.0
2006-02-14 11:30:00,24.7,24.75,24.64,24.73,137000.0,14.0178,14.0462,13.9838,14.0349,137000.0
2006-02-14 12:00:00,24.73,24.75,24.7,24.72,69400.0,14.0349,14.0462,14.0178,14.0292,69400.0
2006-02-14 12:30:00,24.72,24.73,24.7,24.71,48800.0,14.0292,14.0349,14.0178,14.0235,48800.0
2006-02-14 13:00:00,24.71,24.73,24.69,24.7,62000.0,14.0235,14.0349,14.0122,14.0178,62000.0
2006-02-14 13:30:00,24.7,24.7,24.6,24.6,41800.0,14.0178,14.0178,13.9611,13.9611,41800.0
2006-02-14 14:00:00,24.59,24.68,24.57,24.67,136600.0,13.9554,14.0065,13.9441,14.0008,136600.0
2006-02-14 14:30:00,24.67,24.73,24.64,24.71,140200.0,14.0008,14.0349,13.9838,14.0235,140200.0
2006-02-14 15:00:00,24.71,24.79,24.71,24.74,133800.0,14.0235,14.0689,14.0235,14.0405,133800.0
2006-02-14 15:30:00,24.74,24.77,24.72,24.74,184400.0,14.0405,14.0576,14.0292,14.0405,184400.0
2006-02-15 09:30:00,24.71,24.74,24.53,24.73,142600.0,14.0235,14.0405,13.9214,14.0349,142600.0
2006-02-15 10:00:00,24.73,24.88,24.63,24.81,148600.0,14.0349,14.12,13.9781,14.0803,148600.0
2006-02-15 10:30:00,24.81,24.96,24.79,24.93,150400.0,14.0803,14.1654,14.0689,14.1484,150400.0
2006-02-15 11:00:00,24.94,24.94,24.81,24.83,133000.0,14.154,14.154,14.0803,14.0916,133000.0
2006-02-15 11:30:00,24.83,24.86,24.73,24.86,134400.0,14.0916,14.1086,14.0349,14.1086,134400.0
2006-02-15 12:00:00,24.88,24.88,24.78,24.8,76400.0,14.12,14.12,14.0632,14.0746,76400.0
2006-02-15 12:30:00,24.8,24.84,24.7,24.84,84600.0,14.0746,14.0973,14.0178,14.0973,84600.0
2006-02-15 13:00:00,24.84,24.91,24.82,24.82,83400.0,14.0973,14.137,14.0859,14.0859,83400.0
2006-02-15 13:30:00,24.82,24.86,24.78,24.79,87800.0,14.0859,14.1086,14.0632,14.0689,87800.0
2006-02-15 14:00:00,24.79,24.9,24.78,24.9,74000.0,14.0689,14.1313,14.0632,14.1313,74000.0
2006-02-15 14:30:00,24.91,24.97,24.85,24.93,162400.0,14.137,14.1711,14.103,14.1484,162400.0
2006-02-15 15:00:00,24.92,24.95,24.89,24.92,119800.0,14.1427,14.1597,14.1257,14.1427,119800.0
2006-02-15 15:30:00,24.92,24.95,24.89,24.9,234600.0,14.1427,14.1597,14.1257,14.1313,234600.0
2006-02-16 09:30:00,25.03,25.1,24.95,24.98,142600.0,14.2051,14.2449,14.1597,14.1767,142600.0
2006-02-16 10:00:00,24.97,24.98,24.76,24.92,172200.0,14.1711,14.1767,14.0519,14.1427,172200.0
2006-02-16 10:30:00,24.89,24.91,24.83,24.84,99600.0,14.1257,14.137,14.0916,14.0973,99600.0
2006-02-16 11:00:00,24.85,24.93,24.85,24.93,48800.0,14.103,14.1484,14.103,14.1484,48800.0
2006-02-16 11:30:00,24.93,25.0,24.93,24.99,59200.0,14.1484,14.1881,14.1484,14.1824,59200.0
2006-02-16 12:00:00,25.0,25.11,24.99,25.1,161600.0,14.1881,14.2505,14.1824,14.2449,161600.0
2006-02-16 12:30:00,25.1,25.15,25.07,25.08,89000.0,14.2449,14.2732,14.2278,14.2335,89000.0
2006-02-16 13:00:00,25.08,25.11,25.05,25.09,103600.0,14.2335,14.2505,14.2165,14.2392,103600.0
2006-02-16 13:30:00,25.09,25.13,25.06,25.07,114600.0,14.2392,14.2619,14.2222,14.2278,114600.0
2006-02-16 14:00:00,25.07,25.12,25.04,25.09,119600.0,14.2278,14.2562,14.2108,14.2392,119600.0
2006-02-16 14:30:00,25.09,25.13,25.05,25.12,66000.0,14.2392,14.2619,14.2165,14.2562,66000.0
2006-02-16 15:00:00,25.11,25.13,25.1,25.13,149000.0,14.2505,14.2619,14.2449,14.2619,149000.0
2006-02-16 15:30:00,25.13,25.18,25.11,25.17,267600.0,14.2619,14.2903,14.2505,14.2846,267600.0
2006-02-17 09:30:00,25.15,25.23,25.05,25.08,197000.0,14.2732,14.3186,14.2165,14.2335,197000.0
2006-02-17 10:00:00,25.08,25.12,25.0,25.11,59800.0,14.2335,14.2562,14.1881,14.2505,59800.0
2006-02-17 10:30:00,25.1,25.26,25.1,25.26,58800.0,14.2449,14.3357,14.2449,14.3357,58800.0
2006-02-17 11:00:00,25.25,25.32,25.21,25.32,77000.0,14.33,14.3697,14.3073,14.3697,77000.0
2006-02-17 11:30:00,25.32,25.38,25.32,25.36,82200.0,14.3697,14.4038,14.3697,14.3924,82200.0
2006-02-17 12:00:00,25.36,25.47,25.35,25.44,91400.0,14.3924,14.4548,14.3867,14.4378,91400.0
2006-02-17 12:30:00,25.45,25.5,25.4,25.5,55400.0,14.4435,14.4719,14.4151,14.4719,55400.0
2006-02-17 13:00:00,25.49,25.5,25.41,25.41,68000.0,14.4662,14.4719,14.4208,14.4208,68000.0
2006-02-17 13:30:00,25.41,25.52,25.41,25.49,72400.0,14.4208,14.4832,14.4208,14.4662,72400.0
2006-02-17 14:00:00,25.49,25.49,25.37,25.38,68200.0,14.4662,14.4662,14.3981,14.4038,68200.0
2006-02-17 14:30:00,25.38,25.38,25.31,25.36,98800.0,14.4038,14.4038,14.364,14.3924,98800.0
2006-02-17 15:00:00,25.36,25.41,25.35,25.37,103000.0,14.3924,14.4208,14.3867,14.3981,103000.0
2006-02-17 15:30:00,25.36,25.41,25.35,25.4,165600.0,14.3924,14.4208,14.3867,14.4151,165600.0
2006-02-21 09:30:00,25.63,25.64,25.41,25.52,153600.0,14.5456,14.5513,14.4208,14.4832,153600.0
2006-02-21 10:00:00,25.52,25.58,25.47,25.48,356400.0,14.4832,14.5173,14.4548,14.4605,356400.0
2006-02-21 10:30:00,25.48,25.55,25.47,25.5,114200.0,14.4605,14.5002,14.4548,14.4719,114200.0
2006-02-21 11:00:00,25.5,25.56,25.49,25.54,98600.0,14.4719,14.5059,14.4662,14.4946,98600.0
2006-02-21 11:30:00,25.54,25.57,25.45,25.49,110400.0,14.4946,14.5116,14.4435,14.4662,110400.0
2006-02-21 12:00:00,25.49,25.5,25.43,25.48,92800.0,14.4662,14.4719,14.4321,14.4605,92800.0
2006-02-21 12:30:00,25.47,25.49,25.43,25.45,108400.0,14.4548,14.4662,14.4321,14.4435,108400.0
2006-02-21 13:00:00,25.43,25.5,25.42,25.49,68200.0,14.4321,14.4719,14.4265,14.4662,68200.0
2006-02-21 13:30:00,25.47,25.5,25.39,25.44,115000.0,14.4548,14.4719,14.4094,14.4378,115000.0
2006-02-21 14:00:00,25.43,25.48,25.36,25.37,118000.0,14.4321,14.4605,14.3924,14.3981,118000.0
2006-02-21 14:30:00,25.36,25.39,25.28,25.33,111200.0,14.3924,14.4094,14.347,14.3754,111200.0
2006-02-21 15:00:00,25.32,25.43,25.3,25.41,121600.0,14.3697,14.4321,14.3584,14.4208,121600.0
2006-02-21 15:30:00,25.41,25.52,25.38,25.5,253600.0,14.4208,14.4832,14.4038,14.4719,253600.0
2006-02-22 09:30:00,25.55,25.64,25.4,25.5,137000.0,14.5002,14.5513,14.4151,14.4719,137000.0
2006-02-22 10:00:00,25.5,25.54,25.44,25.45,122600.0,14.4719,14.4946,14.4378,14.4435,122600.0
2006-02-22 10:30:00,25.45,25.58,25.45,25.56,52600.0,14.4435,14.5173,14.4435,14.5059,52600.0
2006-02-22 11:00:00,25.58,25.69,25.5,25.67,46200.0,14.5173,14.5797,14.4719,14.5683,46200.0
2006-02-22 11:30:00,25.64,25.68,25.53,25.54,60000.0,14.5513,14.574,14.4889,14.4946,60000.0
2006-02-22 12:00:00,25.53,25.53,25.46,25.5,45800.0,14.4889,14.4889,14.4492,14.4719,45800.0
2006-02-22 12:30:00,25.5,25.52,25.42,25.45,51200.0,14.4719,14.4832,14.4265,14.4435,51200.0
2006-02-22 13:00:00,25.45,25.46,25.36,25.38,86400.0,14.4435,14.4492,14.3924,14.4038,86400.0
2006-02-22 13:30:00,25.38,25.38,25.31,25.31,122600.0,14.4038,14.4038,14.364,14.364,122600.0
2006-02-22 14:00:00,25.3,25.37,25.21,25.25,285600.0,14.3584,14.3981,14.3073,14.33,285600.0
2006-02-22 14:30:00,25.26,25.26,25.11,25.17,356200.0,14.3357,14.3357,14.2505,14.2846,356200.0
2006-02-22 15:00:00,25.17,25.17,25.1,25.15,137200.0,14.2846,14.2846,14.2449,14.2732,137200.0
2006-02-22 15:30:00,25.15,25.25,25.15,25.22,214400.0,14.2732,14.33,14.2732,14.313,214400.0
2006-02-23 09:30:00,25.24,25.29,25.08,25.08,130600.0,14.3243,14.3527,14.2335,14.2335,130600.0
2006-02-23 10:00:00,25.09,25.15,25.04,25.14,88200.0,14.2392,14.2732,14.2108,14.2676,88200.0
2006-02-23 10:30:00,25.13,25.29,25.09,25.23,72000.0,14.2619,14.3527,14.2392,14.3186,72000.0
2006-02-23 11:00:00,25.23,25.32,25.21,25.3,105800.0,14.3186,14.3697,14.3073,14.3584,105800.0
2006-02-23 11:30:00,25.29,25.41,25.23,25.25,76400.0,14.3527,14.4208,14.3186,14.33,76400.0
2006-02-23 12:00:00,25.24,25.33,25.21,25.27,43600.0,14.3243,14.3754,14.3073,14.3413,43600.0
2006-02-23 12:30:00,25.27,25.34,25.27,25.3,57400.0,14.3413,14.3811,14.3413,14.3584,57400.0
2006-02-23 13:00:00,25.3,25.3,25.24,25.27,45600.0,14.3584,14.3584,14.3243,14.3413,45600.0
2006-02-23 13:30:00,25.27,25.29,25.25,25.26,43600.0,14.3413,14.3527,14.33,14.3357,43600.0
2006-02-23 14:00:00,25.26,25.27,25.18,25.23,65000.0,14.3357,14.3413,14.2903,14.3186,65000.0
2006-02-23 14:30:00,25.23,25.26,25.22,25.24,52600.0,14.3186,14.3357,14.313,14.3243,52600.0
2006-02-23 15:00:00,25.23,25.26,25.18,25.23,117200.0,14.3186,14.3357,14.2903,14.3186,117200.0
2006-02-23 15:30:00,25.24,25.25,25.18,25.24,203200.0,14.3243,14.33,14.2903,14.3243,203200.0
2006-02-24 09:30:00,25.25,25.25,25.04,25.04,90400.0,14.33,14.33,14.2108,14.2108,90400.0
2006-02-24 10:00:00,25.06,25.14,25.02,25.05,54800.0,14.2222,14.2676,14.1994,14.2165,54800.0
2006-02-24 10:30:00,25.04,25.04,24.95,25.0,89800.0,14.2108,14.2108,14.1597,14.1881,89800.0
2006-02-24 11:00:00,25.01,25.1,25.01,25.1,74600.0,14.1938,14.2449,14.1938,14.2449,74600.0
2006-02-24 11:30:00,25.1,25.13,25.06,25.08,122400.0,14.2449,14.2619,14.2222,14.2335,122400.0
2006-02-24 12:00:00,25.08,25.18,25.08,25.16,42600.0,14.2335,14.2903,14.2335,14.2789,42600.0
2006-02-24 12:30:00,25.15,25.18,25.13,25.16,41000.0,14.2732,14.2903,14.2619,14.2789,41000.0
2006-02-24 13:00:00,25.16,25.21,25.11,25.15,34000.0,14.2789,14.3073,14.2505,14.2732,34000.0
2006-02-24 13:30:00,25.15,25.15,25.08,25.09,53200.0,14.2732,14.2732,14.2335,14.2392,53200.0
2006-02-24 14:00:00,25.09,25.13,25.07,25.12,53800.0,14.2392,14.2619,14.2278,14.2562,53800.0
2006-02-24 14:30:00,25.13,25.24,25.11,25.24,55600.0,14.2619,14.3243,14.2505,14.3243,55600.0
2006-02-24 15:00:00,25.24,25.29,25.17,25.18,59200.0,14.3243,14.3527,14.2846,14.2903,59200.0
2006-02-24 15:30:00,25.18,25.21,25.15,25.21,93800.0,14.2903,14.3073,14.2732,14.3073,93800.0
2006-02-27 09:30:00,25.42,25.42,25.17,25.21,95800.0,14.4265,14.4265,14.2846,14.3073,95800.0
2006-02-27 10:00:00,25.21,25.3,25.15,25.2,56600.0,14.3073,14.3584,14.2732,14.3016,56600.0
2006-02-27 10:30:00,25.2,25.22,25.08,25.1,77200.0,14.3016,14.313,14.2335,14.2449,77200.0
2006-02-27 11:00:00,25.11,25.2,25.11,25.18,62200.0,14.2505,14.3016,14.2505,14.2903,62200.0
2006-02-27 11:30:00,25.18,25.22,25.17,25.22,43800.0,14.2903,14.313,14.2846,14.313,43800.0
2006-02-27 12:00:00,25.22,25.27,25.18,25.27,61600.0,14.313,14.3413,14.2903,14.3413,61600.0
2006-02-27 12:30:00,25.26,25.26,25.18,25.21,54000.0,14.3357,14.3357,14.2903,14.3073,54000.0
2006-02-27 13:00:00,25.21,25.28,25.15,25.28,184000.0,14.3073,14.347,14.2732,14.347,184000.0
2006-02-27 13:30:00,25.28,25.28,25.21,25.24,59000.0,14.347,14.347,14.3073,14.3243,59000.0
2006-02-27 14:00:00,25.23,25.24,25.16,25.2,69200.0,14.3186,14.3243,14.2789,14.3016,69200.0
2006-02-27 14:30:00,25.19,25.2,25.15,25.17,95000.0,14.2959,14.3016,14.2732,14.2846,95000.0
2006-02-27 15:00:00,25.16,25.17,25.12,25.13,153400.0,14.2789,14.2846,14.2562,14.2619,153400.0
2006-02-27 15:30:00,25.14,25.25,25.13,25.18,136800.0,14.2676,14.33,14.2619,14.2903,136800.0
2006-02-28 09:30:00,25.09,25.18,25.06,25.18,175600.0,14.2392,14.2903,14.2222,14.2903,175600.0
2006-02-28 10:00:00,25.18,25.18,25.0,25.0,104000.0,14.2903,14.2903,14.1881,14.1881,104000.0
2006-02-28 10:30:00,25.0,25.04,24.93,24.95,206200.0,14.1881,14.2108,14.1484,14.1597,206200.0
2006-02-28 11:00:00,24.94,24.99,24.88,24.94,137800.0,14.154,14.1824,14.12,14.154,137800.0
2006-02-28 11:30:00,24.93,24.96,24.88,24.88,155000.0,14.1484,14.1654,14.12,14.12,155000.0
2006-02-28 12:00:00,24.86,24.89,24.71,24.71,135600.0,14.1086,14.1257,14.0235,14.0235,135600.0
2006-02-28 12:30:00,24.72,24.83,24.67,24.78,105800.0,14.0292,14.0916,14.0008,14.0632,105800.0
2006-02-28 13:00:00,24.79,24.82,24.77,24.77,97400.0,14.0689,14.0859,14.0576,14.0576,97400.0
2006-02-28 13:30:00,24.77,24.84,24.75,24.75,124400.0,14.0576,14.0973,14.0462,14.0462,124400.0
2006-02-28 14:00:00,24.75,24.79,24.75,24.75,162200.0,14.0462,14.0689,14.0462,14.0462,162200.0
2006-02-28 14:30:00,24.75,24.85,24.75,24.83,169800.0,14.0462,14.103,14.0462,14.0916,169800.0
2006-02-28 15:00:00,24.83,24.85,24.72,24.75,148800.0,14.0916,14.103,14.0292,14.0462,148800.0
2006-02-28 15:30:00,24.75,24.75,24.67,24.67,323200.0,14.0462,14.0462,14.0008,14.0008,323200.0
2006-03-01 09:30:00,24.85,24.94,24.8,24.85,295000.0,14.103,14.154,14.0746,14.103,295000.0
2006-03-01 10:00:00,24.85,24.86,24.74,24.83,271200.0,14.103,14.1086,14.0405,14.0916,271200.0
2006-03-01 10:30:00,24.82,24.88,24.8,24.85,408400.0,14.0859,14.12,14.0746,14.103,408400.0
2006-03-01 11:00:00,24.85,24.94,24.83,24.93,273800.0,14.103,14.154,14.0916,14.1484,273800.0
2006-03-01 11:30:00,24.92,25.05,24.92,25.05,137800.0,14.1427,14.2165,14.1427,14.2165,137800.0
2006-03-01 12:00:00,25.05,25.08,25.05,25.07,160200.0,14.2165,14.2335,14.2165,14.2278,160200.0
2006-03-01 12:30:00,25.07,25.24,25.07,25.24,68600.0,14.2278,14.3243,14.2278,14.3243,68600.0
2006-03-01 13:00:00,25.25,25.27,25.2,25.24,61200.0,14.33,14.3413,14.3016,14.3243,61200.0
2006-03-01 13:30:00,25.25,25.31,25.24,25.29,67800.0,14.33,14.364,14.3243,14.3527,67800.0
2006-03-01 14:00:00,25.29,25.33,25.27,25.3,203200.0,14.3527,14.3754,14.3413,14.3584,203200.0
2006-03-01 14:30:00,25.3,25.3,25.23,25.23,167800.0,14.3584,14.3584,14.3186,14.3186,167800.0
2006-03-01 15:00:00,25.24,25.25,25.2,25.21,100000.0,14.3243,14.33,14.3016,14.3073,100000.0
2006-03-01 15:30:00,25.21,25.23,25.15,25.18,167600.0,14.3073,14.3186,14.2732,14.2903,167600.0
2006-03-02 09:30:00,25.05,25.08,25.0,25.03,123200.0,14.2165,14.2335,14.1881,14.2051,123200.0
2006-03-02 10:00:00,25.03,25.14,24.97,25.14,127000.0,14.2051,14.2676,14.1711,14.2676,127000.0
2006-03-02 10:30:00,25.12,25.22,25.1,25.15,157000.0,14.2562,14.313,14.2449,14.2732,157000.0
2006-03-02 11:00:00,25.17,25.21,25.13,25.16,66400.0,14.2846,14.3073,14.2619,14.2789,66400.0
2006-03-02 11:30:00,25.16,25.25,25.16,25.23,83800.0,14.2789,14.33,14.2789,14.3186,83800.0
2006-03-02 12:00:00,25.23,25.23,25.15,25.16,146000.0,14.3186,14.3186,14.2732,14.2789,146000.0
2006-03-02 12:30:00,25.16,25.23,25.15,25.22,53800.0,14.2789,14.3186,14.2732,14.313,53800.0
2006-03-02 13:00:00,25.22,25.24,25.17,25.18,73600.0,14.313,14.3243,14.2846,14.2903,73600.0
2006-03-02 13:30:00,25.19,25.24,25.14,25.19,102000.0,14.2959,14.3243,14.2676,14.2959,102000.0
2006-03-02 14:00:00,25.19,25.26,25.16,25.23,90600.0,14.2959,14.3357,14.2789,14.3186,90600.0
2006-03-02 14:30:00,25.23,25.27,25.18,25.23,88000.0,14.3186,14.3413,14.2903,14.3186,88000.0
2006-03-02 15:00:00,25.23,25.34,25.23,25.28,82400.0,14.3186,14.3811,14.3186,14.347,82400.0
2006-03-02 15:30:00,25.28,25.3,25.24,25.29,142600.0,14.347,14.3584,14.3243,14.3527,142600.0
2006-03-03 09:30:00,25.23,25.27,25.1,25.2,119600.0,14.3186,14.3413,14.2449,14.3016,119600.0
2006-03-03 10:00:00,25.18,25.27,25.17,25.23,108000.0,14.2903,14.3413,14.2846,14.3186,108000.0
2006-03-03 10:30:00,25.23,25.25,25.18,25.23,126200.0,14.3186,14.33,14.2903,14.3186,126200.0
2006-03-03 11:00:00,25.23,25.26,25.17,25.21,107800.0,14.3186,14.3357,14.2846,14.3073,107800.0
2006-03-03 11:30:00,25.21,25.25,25.17,25.25,77200.0,14.3073,14.33,14.2846,14.33,77200.0
2006-03-03 12:00:00,25.25,25.3,25.18,25.28,79400.0,14.33,14.3584,14.2903,14.347,79400.0
2006-03-03 12:30:00,25.29,25.34,25.25,25.34,86800.0,14.3527,14.3811,14.33,14.3811,86800.0
2006-03-03 13:00:00,25.31,25.38,25.29,25.36,66600.0,14.364,14.4038,14.3527,14.3924,66600.0
2006-03-03 13:30:00,25.37,25.4,25.3,25.36,120000.0,14.3981,14.4151,14.3584,14.3924,120000.0
2006-03-03 14:00:00,25.35,25.41,25.31,25.33,81400.0,14.3867,14.4208,14.364,14.3754,81400.0
2006-03-03 14:30:00,25.33,25.36,25.29,25.33,81600.0,14.3754,14.3924,14.3527,14.3754,81600.0
2006-03-03 15:00:00,25.32,25.41,25.27,25.3,179800.0,14.3697,14.4208,14.3413,14.3584,179800.0
2006-03-03 15:30:00,25.31,25.32,25.27,25.32,241400.0,14.364,14.3697,14.3413,14.3697,241400.0
2006-03-06 09:30:00,25.38,25.41,25.25,25.35,189000.0,14.4038,14.4208,14.33,14.3867,189000.0
2006-03-06 10:00:00,25.35,25.4,25.3,25.34,162400.0,14.3867,14.4151,14.3584,14.3811,162400.0
2006-03-06 10:30:00,25.33,25.37,25.31,25.37,152200.0,14.3754,14.3981,14.364,14.3981,152200.0
2006-03-06 11:00:00,25.38,25.38,25.32,25.35,102800.0,14.4038,14.4038,14.3697,14.3867,102800.0
2006-03-06 11:30:00,25.35,25.38,25.34,25.34,66600.0,14.3867,14.4038,14.3811,14.3811,66600.0
2006-03-06 12:00:00,25.35,25.37,25.33,25.35,129200.0,14.3867,14.3981,14.3754,14.3867,129200.0
2006-03-06 12:30:00,25.34,25.38,25.34,25.35,110600.0,14.3811,14.4038,14.3811,14.3867,110600.0
2006-03-06 13:00:00,25.35,25.38,25.34,25.34,99800.0,14.3867,14.4038,14.3811,14.3811,99800.0
2006-03-06 13:30:00,25.34,25.34,25.3,25.33,204000.0,14.3811,14.3811,14.3584,14.3754,204000.0
2006-03-06 14:00:00,25.32,25.33,25.21,25.25,247800.0,14.3697,14.3754,14.3073,14.33,247800.0
2006-03-06 14:30:00,25.25,25.29,25.24,25.28,107200.0,14.33,14.3527,14.3243,14.347,107200.0
2006-03-06 15:00:00,25.28,25.38,25.28,25.33,129400.0,14.347,14.4038,14.347,14.3754,129400.0
2006-03-06 15:30:00,25.33,25.34,25.27,25.3,286200.0,14.3754,14.3811,14.3413,14.3584,286200.0
2006-03-07 09:30:00,25.32,25.45,25.32,25.4,81800.0,14.3697,14.4435,14.3697,14.4151,81800.0
2006-03-07 10:00:00,25.42,25.5,25.39,25.46,141000.0,14.4265,14.4719,14.4094,14.4492,141000.0
2006-03-07 10:30:00,25.47,25.53,25.44,25.48,181400.0,14.4548,14.4889,14.4378,14.4605,181400.0
2006-03-07 11:00:00,25.48,25.53,25.46,25.49,104800.0,14.4605,14.4889,14.4492,14.4662,104800.0
2006-03-07 11:30:00,25.49,25.49,25.42,25.44,106800.0,14.4662,14.4662,14.4265,14.4378,106800.0
2006-03-07 12:00:00,25.45,25.5,25.35,25.36,108800.0,14.4435,14.4719,14.3867,14.3924,108800.0
2006-03-07 12:30:00,25.34,25.35,25.25,25.25,156000.0,14.3811,14.3867,14.33,14.33,156000.0
2006-03-07 13:00:00,25.29,25.29,25.2,25.26,160000.0,14.3527,14.3527,14.3016,14.3357,160000.0
2006-03-07 13:30:00,25.25,25.39,25.24,25.38,92000.0,14.33,14.4094,14.3243,14.4038,92000.0
2006-03-07 14:00:00,25.37,25.37,25.23,25.25,138200.0,14.3981,14.3981,14.3186,14.33,138200.0
2006-03-07 14:30:00,25.24,25.29,25.23,25.28,113600.0,14.3243,14.3527,14.3186,14.347,113600.0
2006-03-07 15:00:00,25.27,25.28,25.24,25.25,153400.0,14.3413,14.347,14.3243,14.33,153400.0
2006-03-07 15:30:00,25.25,25.26,25.22,25.25,249200.0,14.33,14.3357,14.313,14.33,249200.0
2006-03-08 09:30:00,25.25,25.25,25.03,25.1,83400.0,14.33,14.33,14.2051,14.2449,83400.0
2006-03-08 10:00:00,25.13,25.17,25.05,25.12,130200.0,14.2619,14.2846,14.2165,14.2562,130200.0
2006-03-08 10:30:00,25.12,25.15,25.1,25.11,149000.0,14.2562,14.2732,14.2449,14.2505,149000.0
2006-03-08 11:00:00,25.1,25.13,25.08,25.08,220200.0,14.2449,14.2619,14.2335,14.2335,220200.0
2006-03-08 11:30:00,25.08,25.08,25.0,25.01,283400.0,14.2335,14.2335,14.1881,14.1938,283400.0
2006-03-08 12:00:00,25.0,25.03,24.96,24.98,173800.0,14.1881,14.2051,14.1654,14.1767,173800.0
2006-03-08 12:30:00,24.98,25.0,24.93,24.98,108000.0,14.1767,14.1881,14.1484,14.1767,108000.0
2006-03-08 13:00:00,24.98,25.05,24.93,24.94,59600.0,14.1767,14.2165,14.1484,14.154,59600.0
2006-03-08 13:30:00,24.94,24.97,24.9,24.91,129200.0,14.154,14.1711,14.1313,14.137,129200.0
2006-03-08 14:00:00,24.91,24.96,24.85,24.86,261400.0,14.137,14.1654,14.103,14.1086,261400.0
2006-03-08 14:30:00,24.86,24.97,24.86,24.93,180200.0,14.1086,14.1711,14.1086,14.1484,180200.0
2006-03-08 15:00:00,24.92,25.03,24.92,25.02,103800.0,14.1427,14.2051,14.1427,14.1994,103800.0
2006-03-08 15:30:00,25.02,25.14,25.0,25.14,345000.0,14.1994,14.2676,14.1881,14.2676,345000.0
2006-03-09 09:30:00,25.06,25.14,24.92,25.08,119800.0,14.2222,14.2676,14.1427,14.2335,119800.0
2006-03-09 10:00:00,25.06,25.13,25.05,25.11,88600.0,14.2222,14.2619,14.2165,14.2505,88600.0
2006-03-09 10:30:00,25.11,25.28,25.11,25.27,82600.0,14.2505,14.347,14.2505,14.3413,82600.0
2006-03-09 11:00:00,25.27,25.32,25.25,25.31,64800.0,14.3413,14.3697,14.33,14.364,64800.0
2006-03-09 11:30:00,25.31,25.35,25.26,25.27,67200.0,14.364,14.3867,14.3357,14.3413,67200.0
2006-03-09 12:00:00,25.26,25.26,25.21,25.24,35600.0,14.3357,14.3357,14.3073,14.3243,35600.0
2006-03-09 12:30:00,25.23,25.23,25.18,25.18,60800.0,14.3186,14.3186,14.2903,14.2903,60800.0
2006-03-09 13:00:00,25.18,25.19,25.13,25.17,77000.0,14.2903,14.2959,14.2619,14.2846,77000.0
2006-03-09 13:30:00,25.17,25.21,25.16,25.2,36400.0,14.2846,14.3073,14.2789,14.3016,36400.0
2006-03-09 14:00:00,25.2,25.3,25.18,25.18,48400.0,14.3016,14.3584,14.2903,14.2903,48400.0
2006-03-09 14:30:00,25.18,25.21,25.15,25.18,106400.0,14.2903,14.3073,14.2732,14.2903,106400.0
2006-03-09 15:00:00,25.18,25.18,25.08,25.14,112200.0,14.2903,14.2903,14.2335,14.2676,112200.0
2006-03-09 15:30:00,25.15,25.2,25.11,25.18,189000.0,14.2732,14.3016,14.2505,14.2903,189000.0
2006-03-10 09:30:00,25.18,25.21,25.14,25.16,45600.0,14.2903,14.3073,14.2676,14.2789,45600.0
2006-03-10 10:00:00,25.17,25.19,25.1,25.17,40800.0,14.2846,14.2959,14.2449,14.2846,40800.0
2006-03-10 10:30:00,25.17,25.31,25.14,25.31,53200.0,14.2846,14.364,14.2676,14.364,53200.0
2006-03-10 11:00:00,25.31,25.36,25.27,25.36,57400.0,14.364,14.3924,14.3413,14.3924,57400.0
2006-03-10 11:30:00,25.36,25.38,25.32,25.34,57800.0,14.3924,14.4038,14.3697,14.3811,57800.0
2006-03-10 12:00:00,25.35,25.41,25.34,25.39,96800.0,14.3867,14.4208,14.3811,14.4094,96800.0
2006-03-10 12:30:00,25.39,25.42,25.35,25.37,56400.0,14.4094,14.4265,14.3867,14.3981,56400.0
2006-03-10 13:00:00,25.37,25.43,25.36,25.42,50400.0,14.3981,14.4321,14.3924,14.4265,50400.0
2006-03-10 13:30:00,25.42,25.49,25.38,25.49,78000.0,14.4265,14.4662,14.4038,14.4662,78000.0
2006-03-10 14:00:00,25.49,25.55,25.46,25.48,106000.0,14.4662,14.5002,14.4492,14.4605,106000.0
2006-03-10 14:30:00,25.46,25.49,25.4,25.41,93200.0,14.4492,14.4662,14.4151,14.4208,93200.0
2006-03-10 15:00:00,25.41,25.49,25.38,25.48,110800.0,14.4208,14.4662,14.4038,14.4605,110800.0
2006-03-10 15:30:00,25.48,25.55,25.46,25.52,195000.0,14.4605,14.5002,14.4492,14.4832,195000.0
2006-03-13 09:30:00,25.38,25.45,25.25,25.43,142800.0,14.5282,14.5683,14.4538,14.5568,142800.0
2006-03-13 10:00:00,25.41,25.55,25.41,25.45,113400.0,14.5454,14.6255,14.5454,14.5683,113400.0
2006-03-13 10:30:00,25.45,25.5,25.45,25.5,143600.0,14.5683,14.5969,14.5683,14.5969,143600.0
2006-03-13 11:00:00,25.5,25.5,25.44,25.47,130000.0,14.5969,14.5969,14.5625,14.5797,130000.0
2006-03-13 11:30:00,25.48,25.48,25.4,25.43,335400.0,14.5854,14.5854,14.5396,14.5568,335400.0
2006-03-13 12:00:00,25.43,25.45,25.4,25.4,59000.0,14.5568,14.5683,14.5396,14.5396,59000.0
2006-03-13 12:30:00,25.39,25.4,25.35,25.38,55400.0,14.5339,14.5396,14.511,14.5282,55400.0
2006-03-13 13:00:00,25.38,25.4,25.35,25.4,42000.0,14.5282,14.5396,14.511,14.5396,42000.0
2006-03-13 13:30:00,25.4,25.43,25.36,25.42,162000.0,14.5396,14.5568,14.5167,14.5511,162000.0
2006-03-13 14:00:00,25.42,25.46,25.38,25.39,92600.0,14.5511,14.574,14.5282,14.5339,92600.0
2006-03-13 14:30:00,25.39,25.41,25.35,25.38,223400.0,14.5339,14.5454,14.511,14.5282,223400.0
2006-03-13 15:00:00,25.38,25.45,25.38,25.45,209800.0,14.5282,14.5683,14.5282,14.5683,209800.0
2006-03-13 15:30:00,25.45,25.46,25.41,25.44,292000.0,14.5683,14.574,14.5454,14.5625,292000.0
2006-03-14 09:30:00,25.4,25.41,25.31,25.35,119200.0,14.5396,14.5454,14.4881,14.511,119200.0
2006-03-14 10:00:00,25.35,25.45,25.34,25.43,136400.0,14.511,14.5683,14.5053,14.5568,136400.0
2006-03-14 10:30:00,25.43,25.45,25.28,25.32,111000.0,14.5568,14.5683,14.471,14.4939,111000.0
2006-03-14 11:00:00,25.33,25.35,25.31,25.34,160000.0,14.4996,14.511,14.4881,14.5053,160000.0
2006-03-14 11:30:00,25.34,25.36,25.31,25.35,229800.0,14.5053,14.5167,14.4881,14.511,229800.0
2006-03-14 12:00:00,25.35,25.36,25.33,25.35,74200.0,14.511,14.5167,14.4996,14.511,74200.0
2006-03-14 12:30:00,25.34,25.38,25.3,25.34,169600.0,14.5053,14.5282,14.4824,14.5053,169600.0
2006-03-14 13:00:00,25.34,25.5,25.34,25.48,111800.0,14.5053,14.5969,14.5053,14.5854,111800.0
2006-03-14 13:30:00,25.48,25.52,25.41,25.41,94000.0,14.5854,14.6083,14.5454,14.5454,94000.0
2006-03-14 14:00:00,25.42,25.49,25.4,25.48,111400.0,14.5511,14.5912,14.5396,14.5854,111400.0
2006-03-14 14:30:00,25.47,25.54,25.47,25.52,71200.0,14.5797,14.6198,14.5797,14.6083,71200.0
2006-03-14 15:00:00,25.51,25.52,25.46,25.49,65800.0,14.6026,14.6083,14.574,14.5912,65800.0
2006-03-14 15:30:00,25.49,25.53,25.48,25.52,210800.0,14.5912,14.6141,14.5854,14.6083,210800.0
2006-03-15 09:30:00,25.75,25.78,25.57,25.67,305800.0,14.74,14.7572,14.637,14.6942,305800.0
2006-03-15 10:00:00,25.68,25.69,25.63,25.65,115000.0,14.6999,14.7056,14.6713,14.6828,115000.0
2006-03-15 10:30:00,25.65,25.65,25.52,25.54,141200.0,14.6828,14.6828,14.6083,14.6198,141200.0
2006-03-15 11:00:00,25.56,25.71,25.56,25.7,115600.0,14.6312,14.7171,14.6312,14.7114,115600.0
2006-03-15 11:30:00,25.7,25.74,25.64,25.67,95000.0,14.7114,14.7343,14.677,14.6942,95000.0
2006-03-15 12:00:00,25.65,25.72,25.64,25.71,67200.0,14.6828,14.7228,14.677,14.7171,67200.0
2006-03-15 12:30:00,25.7,25.75,25.69,25.74,81800.0,14.7114,14.74,14.7056,14.7343,81800.0
2006-03-15 13:00:00,25.73,25.79,25.7,25.75,106200.0,14.7285,14.7629,14.7114,14.74,106200.0
2006-03-15 13:30:00,25.75,25.85,25.74,25.82,39800.0,14.74,14.7972,14.7343,14.7801,39800.0
2006-03-15 14:00:00,25.81,25.92,25.79,25.88,141400.0,14.7743,14.8373,14.7629,14.8144,141400.0
2006-03-15 14:30:00,25.89,25.9,25.86,25.89,79400.0,14.8201,14.8259,14.803,14.8201,79400.0
2006-03-15 15:00:00,25.88,25.92,25.86,25.89,152000.0,14.8144,14.8373,14.803,14.8201,152000.0
2006-03-15 15:30:00,25.9,25.92,25.86,25.9,128200.0,14.8259,14.8373,14.803,14.8259,128200.0
2006-03-16 09:30:00,25.91,26.06,25.91,26.0,116400.0,14.8316,14.9174,14.8316,14.8831,116400.0
2006-03-16 10:00:00,26.0,26.22,26.0,26.12,156000.0,14.8831,15.009,14.8831,14.9518,156000.0
2006-03-16 10:30:00,26.11,26.14,26.04,26.1,151000.0,14.9461,14.9632,14.906,14.9403,151000.0
2006-03-16 11:00:00,26.08,26.13,26.05,26.09,98000.0,14.9289,14.9575,14.9117,14.9346,98000.0
2006-03-16 11:30:00,26.08,26.11,26.02,26.07,87400.0,14.9289,14.9461,14.8945,14.9232,87400.0
2006-03-16 12:00:00,26.05,26.11,26.05,26.07,102800.0,14.9117,14.9461,14.9117,14.9232,102800.0
2006-03-16 12:30:00,26.09,26.09,26.02,26.04,62400.0,14.9346,14.9346,14.8945,14.906,62400.0
2006-03-16 13:00:00,26.04,26.06,26.0,26.05,118000.0,14.906,14.9174,14.8831,14.9117,118000.0
2006-03-16 13:30:00,26.05,26.07,25.95,25.98,96600.0,14.9117,14.9232,14.8545,14.8717,96600.0
2006-03-16 14:00:00,25.97,26.06,25.97,25.99,76800.0,14.8659,14.9174,14.8659,14.8774,76800.0
2006-03-16 14:30:00,25.98,26.02,25.97,26.01,126200.0,14.8717,14.8945,14.8659,14.8888,126200.0
2006-03-16 15:00:00,26.0,26.03,25.98,26.0,193600.0,14.8831,14.9003,14.8717,14.8831,193600.0
2006-03-16 15:30:00,26.0,26.02,25.97,25.98,464600.0,14.8831,14.8945,14.8659,14.8717,464600.0
2006-03-17 09:30:00,25.9,25.95,25.79,25.93,427600.0,14.8259,14.8545,14.7629,14.843,427600.0
2006-03-17 10:00:00,25.93,25.95,25.89,25.93,241800.0,14.843,14.8545,14.8201,14.843,241800.0
2006-03-17 10:30:00,25.92,25.93,25.88,25.89,78400.0,14.8373,14.843,14.8144,14.8201,78400.0
2006-03-17 11:00:00,25.88,25.91,25.87,25.89,44200.0,14.8144,14.8316,14.8087,14.8201,44200.0
2006-03-17 11:30:00,25.88,25.88,25.83,25.84,26800.0,14.8144,14.8144,14.7858,14.7915,26800.0
2006-03-17 12:00:00,25.83,25.92,25.82,25.91,54800.0,14.7858,14.8373,14.7801,14.8316,54800.0
2006-03-17 12:30:00,25.91,25.91,25.87,25.87,25400.0,14.8316,14.8316,14.8087,14.8087,25400.0
2006-03-17 13:00:00,25.88,25.89,25.86,25.87,32400.0,14.8144,14.8201,14.803,14.8087,32400.0
2006-03-17 13:30:00,25.86,25.91,25.86,25.9,107800.0,14.803,14.8316,14.803,14.8259,107800.0
2006-03-17 14:00:00,25.9,25.92,25.84,25.84,73200.0,14.8259,14.8373,14.7915,14.7915,73200.0
2006-03-17 14:30:00,25.84,25.88,25.84,25.85,40800.0,14.7915,14.8144,14.7915,14.7972,40800.0
2006-03-17 15:00:00,25.84,25.89,25.84,25.88,135400.0,14.7915,14.8201,14.7915,14.8144,135400.0
2006-03-17 15:30:00,25.88,25.88,25.8,25.83,349200.0,14.8144,14.8144,14.7686,14.7858,349200.0
2006-03-20 09:30:00,25.95,25.95,25.73,25.73,76600.0,14.8545,14.8545,14.7285,14.7285,76600.0
2006-03-20 10:00:00,25.72,25.82,25.72,25.79,105600.0,14.7228,14.7801,14.7228,14.7629,105600.0
2006-03-20 10:30:00,25.8,25.85,25.79,25.84,112400.0,14.7686,14.7972,14.7629,14.7915,112400.0
2006-03-20 11:00:00,25.84,26.07,25.84,26.02,174200.0,14.7915,14.9232,14.7915,14.8945,174200.0
2006-03-20 11:30:00,26.04,26.06,25.96,25.97,176400.0,14.906,14.9174,14.8602,14.8659,176400.0
2006-03-20 12:00:00,25.98,25.98,25.9,25.97,51600.0,14.8717,14.8717,14.8259,14.8659,51600.0
2006-03-20 12:30:00,25.95,26.09,25.95,26.06,92600.0,14.8545,14.9346,14.8545,14.9174,92600.0
2006-03-20 13:00:00,26.07,26.08,25.99,25.99,35200.0,14.9232,14.9289,14.8774,14.8774,35200.0
2006-03-20 13:30:00,25.99,25.99,25.93,25.98,61800.0,14.8774,14.8774,14.843,14.8717,61800.0
2006-03-20 14:00:00,25.98,26.01,25.95,26.0,56400.0,14.8717,14.8888,14.8545,14.8831,56400.0
2006-03-20 14:30:00,26.0,26.01,25.92,25.93,60800.0,14.8831,14.8888,14.8373,14.843,60800.0
2006-03-20 15:00:00,25.93,25.99,25.91,25.94,98000.0,14.843,14.8774,14.8316,14.8488,98000.0
2006-03-20 15:30:00,25.94,26.0,25.92,26.0,173800.0,14.8488,14.8831,14.8373,14.8831,173800.0
2006-03-21 09:30:00,26.07,26.1,26.0,26.06,123200.0,14.9232,14.9403,14.8831,14.9174,123200.0
2006-03-21 10:00:00,26.07,26.07,25.96,26.0,138200.0,14.9232,14.9232,14.8602,14.8831,138200.0
2006-03-21 10:30:00,26.01,26.05,25.97,25.98,81400.0,14.8888,14.9117,14.8659,14.8717,81400.0
2006-03-21 11:00:00,25.98,26.03,25.98,26.02,64200.0,14.8717,14.9003,14.8717,14.8945,64200.0
2006-03-21 11:30:00,26.03,26.06,26.0,26.04,78600.0,14.9003,14.9174,14.8831,14.906,78600.0
2006-03-21 12:00:00,26.04,26.07,25.98,26.0,84400.0,14.906,14.9232,14.8717,14.8831,84400.0
2006-03-21 12:30:00,26.0,26.03,25.93,25.98,89800.0,14.8831,14.9003,14.843,14.8717,89800.0
2006-03-21 13:00:00,25.97,26.0,25.94,25.99,75000.0,14.8659,14.8831,14.8488,14.8774,75000.0
2006-03-21 13:30:00,25.98,26.02,25.95,25.96,198000.0,14.8717,14.8945,14.8545,14.8602,198000.0
2006-03-21 14:00:00,25.96,25.99,25.85,25.88,140000.0,14.8602,14.8774,14.7972,14.8144,140000.0
2006-03-21 14:30:00,25.88,25.92,25.85,25.85,100400.0,14.8144,14.8373,14.7972,14.7972,100400.0
2006-03-21 15:00:00,25.85,25.87,25.83,25.83,87800.0,14.7972,14.8087,14.7858,14.7858,87800.0
2006-03-21 15:30:00,25.84,25.93,25.83,25.89,122000.0,14.7915,14.843,14.7858,14.8201,122000.0
2006-03-22 09:30:00,25.98,26.02,25.9,25.98,120600.0,14.8717,14.8945,14.8259,14.8717,120600.0
2006-03-22 10:00:00,25.98,26.0,25.96,25.99,70800.0,14.8717,14.8831,14.8602,14.8774,70800.0
2006-03-22 10:30:00,25.99,26.02,25.93,25.93,155600.0,14.8774,14.8945,14.843,14.843,155600.0
2006-03-22 11:00:00,25.93,25.98,25.93,25.96,129600.0,14.843,14.8717,14.843,14.8602,129600.0
2006-03-22 11:30:00,25.95,26.02,25.95,26.02,73200.0,14.8545,14.8945,14.8545,14.8945,73200.0
2006-03-22 12:00:00,26.02,26.05,26.01,26.03,32200.0,14.8945,14.9117,14.8888,14.9003,32200.0
2006-03-22 12:30:00,26.03,26.09,26.0,26.09,46400.0,14.9003,14.9346,14.8831,14.9346,46400.0
2006-03-22 13:00:00,26.09,26.13,26.08,26.1,38400.0,14.9346,14.9575,14.9289,14.9403,38400.0
2006-03-22 13:30:00,26.1,26.16,26.1,26.11,72200.0,14.9403,14.9747,14.9403,14.9461,72200.0
2006-03-22 14:00:00,26.11,26.14,26.04,26.04,157400.0,14.9461,14.9632,14.906,14.906,157400.0
2006-03-22 14:30:00,26.04,26.15,26.04,26.13,69000.0,14.906,14.969,14.906,14.9575,69000.0
2006-03-22 15:00:00,26.14,26.18,26.12,26.18,164200.0,14.9632,14.9861,14.9518,14.9861,164200.0
2006-03-22 15:30:00,26.18,26.23,26.18,26.19,156400.0,14.9861,15.0148,14.9861,14.9919,156400.0
2006-03-23 09:30:00,26.11,26.12,25.93,26.04,101200.0,14.9461,14.9518,14.843,14.906,101200.0
2006-03-23 10:00:00,26.03,26.03,25.85,25.86,104800.0,14.9003,14.9003,14.7972,14.803,104800.0
2006-03-23 10:30:00,25.85,25.88,25.79,25.88,137200.0,14.7972,14.8144,14.7629,14.8144,137200.0
2006-03-23 11:00:00,25.86,25.9,25.8,25.86,275200.0,14.803,14.8259,14.7686,14.803,275200.0
2006-03-23 11:30:00,25.85,25.89,25.82,25.85,79000.0,14.7972,14.8201,14.7801,14.7972,79000.0
2006-03-23 12:00:00,25.85,25.85,25.79,25.83,119000.0,14.7972,14.7972,14.7629,14.7858,119000.0
2006-03-23 12:30:00,25.83,25.93,25.82,25.85,84000.0,14.7858,14.843,14.7801,14.7972,84000.0
2006-03-23 13:00:00,25.85,25.92,25.85,25.88,74800.0,14.7972,14.8373,14.7972,14.8144,74800.0
2006-03-23 13:30:00,25.88,25.9,25.85,25.89,62800.0,14.8144,14.8259,14.7972,14.8201,62800.0
2006-03-23 14:00:00,25.88,25.91,25.83,25.86,115000.0,14.8144,14.8316,14.7858,14.803,115000.0
2006-03-23 14:30:00,25.86,25.87,25.8,25.85,95200.0,14.803,14.8087,14.7686,14.7972,95200.0
2006-03-23 15:00:00,25.85,25.9,25.83,25.88,102600.0,14.7972,14.8259,14.7858,14.8144,102600.0
2006-03-23 15:30:00,25.88,25.91,25.83,25.83,176600.0,14.8144,14.8316,14.7858,14.7858,176600.0
2006-03-24 09:30:00,25.83,25.83,25.58,25.6,148600.0,14.7858,14.7858,14.6427,14.6541,148600.0
2006-03-24 10:00:00,25.6,25.75,25.6,25.75,128800.0,14.6541,14.74,14.6541,14.74,128800.0
2006-03-24 10:30:00,25.73,25.75,25.66,25.67,108800.0,14.7285,14.74,14.6885,14.6942,108800.0
2006-03-24 11:00:00,25.67,25.69,25.61,25.67,126200.0,14.6942,14.7056,14.6599,14.6942,126200.0
2006-03-24 11:30:00,25.68,25.68,25.65,25.67,54800.0,14.6999,14.6999,14.6828,14.6942,54800.0
2006-03-24 12:00:00,25.67,25.7,25.65,25.65,68600.0,14.6942,14.7114,14.6828,14.6828,68600.0
2006-03-24 12:30:00,25.66,25.66,25.6,25.62,65200.0,14.6885,14.6885,14.6541,14.6656,65200.0
2006-03-24 13:00:00,25.62,25.62,25.52,25.52,71600.0,14.6656,14.6656,14.6083,14.6083,71600.0
2006-03-24 13:30:00,25.51,25.55,25.49,25.54,100000.0,14.6026,14.6255,14.5912,14.6198,100000.0
2006-03-24 14:00:00,25.54,25.55,25.5,25.52,91000.0,14.6198,14.6255,14.5969,14.6083,91000.0
2006-03-24 14:30:00,25.53,25.54,25.5,25.51,109600.0,14.6141,14.6198,14.5969,14.6026,109600.0
2006-03-24 15:00:00,25.51,25.54,25.5,25.53,93000.0,14.6026,14.6198,14.5969,14.6141,93000.0
2006-03-24 15:30:00,25.53,25.54,25.5,25.52,184600.0,14.6141,14.6198,14.5969,14.6083,184600.0
2006-03-27 09:30:00,25.53,25.53,25.28,25.39,433800.0,14.6141,14.6141,14.471,14.5339,433800.0
2006-03-27 10:00:00,25.38,25.43,25.37,25.41,179800.0,14.5282,14.5568,14.5225,14.5454,179800.0
2006-03-27 10:30:00,25.4,25.45,25.4,25.44,165600.0,14.5396,14.5683,14.5396,14.5625,165600.0
2006-03-27 11:00:00,25.43,25.44,25.4,25.42,172400.0,14.5568,14.5625,14.5396,14.5511,172400.0
2006-03-27 11:30:00,25.41,25.42,25.34,25.35,120200.0,14.5454,14.5511,14.5053,14.511,120200.0
2006-03-27 12:00:00,25.35,25.38,25.33,25.36,94800.0,14.511,14.5282,14.4996,14.5167,94800.0
2006-03-27 12:30:00,25.36,25.42,25.35,25.39,76600.0,14.5167,14.5511,14.511,14.5339,76600.0
2006-03-27 13:00:00,25.4,25.42,25.39,25.41,94600.0,14.5396,14.5511,14.5339,14.5454,94600.0
2006-03-27 13:30:00,25.41,25.41,25.39,25.4,82000.0,14.5454,14.5454,14.5339,14.5396,82000.0
2006-03-27 14:00:00,25.4,25.4,25.36,25.39,84400.0,14.5396,14.5396,14.5167,14.5339,84400.0
2006-03-27 14:30:00,25.39,25.42,25.36,25.38,167000.0,14.5339,14.5511,14.5167,14.5282,167000.0
2006-03-27 15:00:00,25.38,25.41,25.35,25.39,109600.0,14.5282,14.5454,14.511,14.5339,109600.0
2006-03-27 15:30:00,25.39,25.43,25.38,25.39,170200.0,14.5339,14.5568,14.5282,14.5339,170200.0
2006-03-28 09:30:00,25.39,25.5,25.29,25.33,132000.0,14.5339,14.5969,14.4767,14.4996,132000.0
2006-03-28 10:00:00,25.34,25.4,25.3,25.37,75800.0,14.5053,14.5396,14.4824,14.5225,75800.0
2006-03-28 10:30:00,25.37,25.39,25.34,25.39,25400.0,14.5225,14.5339,14.5053,14.5339,25400.0
2006-03-28 11:00:00,25.39,25.43,25.36,25.42,38400.0,14.5339,14.5568,14.5167,14.5511,38400.0
2006-03-28 11:30:00,25.42,25.46,25.41,25.46,27400.0,14.5511,14.574,14.5454,14.574,27400.0
2006-03-28 12:00:00,25.47,25.54,25.46,25.54,111800.0,14.5797,14.6198,14.574,14.6198,111800.0
2006-03-28 12:30:00,25.54,25.57,25.48,25.49,23400.0,14.6198,14.637,14.5854,14.5912,23400.0
2006-03-28 13:00:00,25.49,25.49,25.45,25.47,32200.0,14.5912,14.5912,14.5683,14.5797,32200.0
2006-03-28 13:30:00,25.46,25.48,25.39,25.46,117800.0,14.574,14.5854,14.5339,14.574,117800.0
2006-03-28 14:00:00,25.48,25.51,25.34,25.36,101600.0,14.5854,14.6026,14.5053,14.5167,101600.0
2006-03-28 14:30:00,25.36,25.4,25.32,25.38,211600.0,14.5167,14.5396,14.4939,14.5282,211600.0
2006-03-28 15:00:00,25.39,25.39,25.34,25.36,238000.0,14.5339,14.5339,14.5053,14.5167,238000.0
2006-03-28 15:30:00,25.36,25.38,25.34,25.38,153400.0,14.5167,14.5282,14.5053,14.5282,153400.0
2006-03-29 09:30:00,25.48,25.5,25.38,25.42,116200.0,14.5854,14.5969,14.5282,14.5511,116200.0
2006-03-29 10:00:00,25.42,25.48,25.42,25.46,54600.0,14.5511,14.5854,14.5511,14.574,54600.0
2006-03-29 10:30:00,25.47,25.5,25.43,25.47,23200.0,14.5797,14.5969,14.5568,14.5797,23200.0
2006-03-29 11:00:00,25.46,25.56,25.45,25.56,63600.0,14.574,14.6312,14.5683,14.6312,63600.0
2006-03-29 11:30:00,25.56,25.61,25.55,25.55,52000.0,14.6312,14.6599,14.6255,14.6255,52000.0
2006-03-29 12:00:00,25.56,25.59,25.54,25.55,35600.0,14.6312,14.6484,14.6198,14.6255,35600.0
2006-03-29 12:30:00,25.55,25.56,25.51,25.51,25800.0,14.6255,14.6312,14.6026,14.6026,25800.0
2006-03-29 13:00:00,25.52,25.58,25.5,25.56,46400.0,14.6083,14.6427,14.5969,14.6312,46400.0
2006-03-29 13:30:00,25.57,25.58,25.49,25.5,27200.0,14.637,14.6427,14.5912,14.5969,27200.0
2006-03-29 14:00:00,25.5,25.52,25.45,25.45,38800.0,14.5969,14.6083,14.5683,14.5683,38800.0
2006-03-29 14:30:00,25.46,25.52,25.43,25.5,38800.0,14.574,14.6083,14.5568,14.5969,38800.0
2006-03-29 15:00:00,25.5,25.55,25.48,25.53,69400.0,14.5969,14.6255,14.5854,14.6141,69400.0
2006-03-29 15:30:00,25.53,25.53,25.48,25.5,77200.0,14.6141,14.6141,14.5854,14.5969,77200.0
2006-03-30 09:30:00,25.5,25.59,25.41,25.5,209200.0,14.5969,14.6484,14.5454,14.5969,209200.0
2006-03-30 10:00:00,25.51,25.6,25.44,25.52,285400.0,14.6026,14.6541,14.5625,14.6083,285400.0
2006-03-30 10:30:00,25.52,25.57,25.46,25.48,118800.0,14.6083,14.637,14.574,14.5854,118800.0
2006-03-30 11:00:00,25.48,25.52,25.43,25.52,166000.0,14.5854,14.6083,14.5568,14.6083,166000.0
2006-03-30 11:30:00,25.5,25.56,25.48,25.56,48600.0,14.5969,14.6312,14.5854,14.6312,48600.0
2006-03-30 12:00:00,25.56,25.61,25.55,25.61,42000.0,14.6312,14.6599,14.6255,14.6599,42000.0
2006-03-30 12:30:00,25.61,25.61,25.53,25.59,60200.0,14.6599,14.6599,14.6141,14.6484,60200.0
2006-03-30 13:00:00,25.61,25.61,25.52,25.56,51000.0,14.6599,14.6599,14.6083,14.6312,51000.0
2006-03-30 13:30:00,25.55,25.61,25.5,25.59,90000.0,14.6255,14.6599,14.5969,14.6484,90000.0
2006-03-30 14:00:00,25.6,25.63,25.5,25.55,43800.0,14.6541,14.6713,14.5969,14.6255,43800.0
2006-03-30 14:30:00,25.55,25.55,25.49,25.5,36000.0,14.6255,14.6255,14.5912,14.5969,36000.0
2006-03-30 15:00:00,25.49,25.61,25.49,25.58,70800.0,14.5912,14.6599,14.5912,14.6427,70800.0
2006-03-30 15:30:00,25.58,25.64,25.58,25.63,180800.0,14.6427,14.677,14.6427,14.6713,180800.0
2006-03-31 09:30:00,25.64,25.64,25.46,25.49,125600.0,14.677,14.677,14.574,14.5912,125600.0
2006-03-31 10:00:00,25.49,25.57,25.42,25.48,101600.0,14.5912,14.637,14.5511,14.5854,101600.0
2006-03-31 10:30:00,25.48,25.57,25.47,25.52,114600.0,14.5854,14.637,14.5797,14.6083,114600.0
2006-03-31 11:00:00,25.52,25.58,25.5,25.52,75000.0,14.6083,14.6427,14.5969,14.6083,75000.0
2006-03-31 11:30:00,25.53,25.62,25.5,25.58,120000.0,14.6141,14.6656,14.5969,14.6427,120000.0
2006-03-31 12:00:00,25.59,25.63,25.56,25.58,161400.0,14.6484,14.6713,14.6312,14.6427,161400.0
2006-03-31 12:30:00,25.56,25.58,25.5,25.5,79400.0,14.6312,14.6427,14.5969,14.5969,79400.0
2006-03-31 13:00:00,25.5,25.61,25.5,25.57,104200.0,14.5969,14.6599,14.5969,14.637,104200.0
2006-03-31 13:30:00,25.57,25.59,25.53,25.58,97400.0,14.637,14.6484,14.6141,14.6427,97400.0
2006-03-31 14:00:00,25.58,25.61,25.53,25.53,111000.0,14.6427,14.6599,14.6141,14.6141,111000.0
2006-03-31 14:30:00,25.54,25.59,25.54,25.59,124600.0,14.6198,14.6484,14.6198,14.6484,124600.0
2006-03-31 15:00:00,25.6,25.61,25.54,25.57,130200.0,14.6541,14.6599,14.6198,14.637,130200.0
2006-03-31 15:30:00,25.57,25.61,25.55,25.58,233200.0,14.637,14.6599,14.6255,14.6427,233200.0
2006-04-03 09:30:00,25.83,25.83,25.6,25.7,325000.0,14.7858,14.7858,14.6541,14.7114,325000.0
2006-04-03 10:00:00,25.7,25.71,25.65,25.71,237200.0,14.7114,14.7171,14.6828,14.7171,237200.0
2006-04-03 10:30:00,25.71,25.78,25.67,25.7,168000.0,14.7171,14.7572,14.6942,14.7114,168000.0
2006-04-03 11:00:00,25.7,25.77,25.69,25.75,100000.0,14.7114,14.7514,14.7056,14.74,100000.0
2006-04-03 11:30:00,25.77,25.78,25.73,25.78,106400.0,14.7514,14.7572,14.7285,14.7572,106400.0
2006-04-03 12:00:00,25.78,25.78,25.65,25.74,129000.0,14.7572,14.7572,14.6828,14.7343,129000.0
2006-04-03 12:30:00,25.74,25.84,25.7,25.84,144200.0,14.7343,14.7915,14.7114,14.7915,144200.0
2006-04-03 13:00:00,25.83,25.89,25.8,25.89,172400.0,14.7858,14.8201,14.7686,14.8201,172400.0
2006-04-03 13:30:00,25.9,25.92,25.86,25.86,97800.0,14.8259,14.8373,14.803,14.803,97800.0
2006-04-03 14:00:00,25.86,25.86,25.78,25.79,146000.0,14.803,14.803,14.7572,14.7629,146000.0
2006-04-03 14:30:00,25.79,25.8,25.75,25.79,135400.0,14.7629,14.7686,14.74,14.7629,135400.0
2006-04-03 15:00:00,25.79,25.84,25.77,25.83,229000.0,14.7629,14.7915,14.7514,14.7858,229000.0
2006-04-03 15:30:00,25.83,25.83,25.76,25.8,296800.0,14.7858,14.7858,14.7457,14.7686,296800.0
2006-04-04 09:30:00,25.8,25.81,25.63,25.72,330600.0,14.7686,14.7743,14.6713,14.7228,330600.0
2006-04-04 10:00:00,25.73,25.84,25.71,25.82,269200.0,14.7285,14.7915,14.7171,14.7801,269200.0
2006-04-04 10:30:00,25.83,25.83,25.74,25.74,92400.0,14.7858,14.7858,14.7343,14.7343,92400.0
2006-04-04 11:00:00,25.75,25.77,25.72,25.76,64800.0,14.74,14.7514,14.7228,14.7457,64800.0
2006-04-04 11:30:00,25.77,25.8,25.73,25.75,71000.0,14.7514,14.7686,14.7285,14.74,71000.0
2006-04-04 12:00:00,25.73,25.79,25.71,25.76,80600.0,14.7285,14.7629,14.7171,14.7457,80600.0
2006-04-04 12:30:00,25.76,25.76,25.69,25.75,61000.0,14.7457,14.7457,14.7056,14.74,61000.0
2006-04-04 13:00:00,25.75,25.75,25.65,25.67,62600.0,14.74,14.74,14.6828,14.6942,62600.0
2006-04-04 13:30:00,25.67,25.72,25.64,25.72,64400.0,14.6942,14.7228,14.677,14.7228,64400.0
2006-04-04 14:00:00,25.72,25.77,25.67,25.74,90800.0,14.7228,14.7514,14.6942,14.7343,90800.0
2006-04-04 14:30:00,25.74,25.74,25.65,25.67,82600.0,14.7343,14.7343,14.6828,14.6942,82600.0
2006-04-04 15:00:00,25.67,25.72,25.66,25.68,43200.0,14.6942,14.7228,14.6885,14.6999,43200.0
2006-04-04 15:30:00,25.68,25.7,25.65,25.7,92200.0,14.6999,14.7114,14.6828,14.7114,92200.0
2006-04-05 09:30:00,25.73,25.75,25.56,25.67,159400.0,14.7285,14.74,14.6312,14.6942,159400.0
2006-04-05 10:00:00,25.67,25.71,25.63,25.66,64600.0,14.6942,14.7171,14.6713,14.6885,64600.0
2006-04-05 10:30:00,25.65,25.69,25.5,25.5,84600.0,14.6828,14.7056,14.5969,14.5969,84600.0
2006-04-05 11:00:00,25.5,25.54,25.46,25.5,98400.0,14.5969,14.6198,14.574,14.5969,98400.0
2006-04-05 11:30:00,25.51,25.53,25.48,25.52,50200.0,14.6026,14.6141,14.5854,14.6083,50200.0
2006-04-05 12:00:00,25.52,25.52,25.48,25.48,68400.0,14.6083,14.6083,14.5854,14.5854,68400.0
2006-04-05 12:30:00,25.48,25.63,25.48,25.62,63800.0,14.5854,14.6713,14.5854,14.6656,63800.0
2006-04-05 13:00:00,25.62,25.66,25.59,25.64,72800.0,14.6656,14.6885,14.6484,14.677,72800.0
2006-04-05 13:30:00,25.64,25.64,25.58,25.6,75200.0,14.677,14.677,14.6427,14.6541,75200.0
2006-04-05 14:00:00,25.61,25.63,25.58,25.59,95400.0,14.6599,14.6713,14.6427,14.6484,95400.0
2006-04-05 14:30:00,25.59,25.63,25.56,25.61,79600.0,14.6484,14.6713,14.6312,14.6599,79600.0
2006-04-05 15:00:00,25.61,25.66,25.59,25.64,172000.0,14.6599,14.6885,14.6484,14.677,172000.0
2006-04-05 15:30:00,25.64,25.68,25.6,25.61,152600.0,14.677,14.6999,14.6541,14.6599,152600.0
2006-04-06 09:30:00,25.61,25.61,25.34,25.38,309200.0,14.6599,14.6599,14.5053,14.5282,309200.0
2006-04-06 10:00:00,25.38,25.43,25.32,25.33,229600.0,14.5282,14.5568,14.4939,14.4996,229600.0
2006-04-06 10:30:00,25.33,25.41,25.28,25.29,125600.0,14.4996,14.5454,14.471,14.4767,125600.0
2006-04-06 11:00:00,25.29,25.29,25.22,25.27,197600.0,14.4767,14.4767,14.4366,14.4652,197600.0
2006-04-06 11:30:00,25.27,25.32,25.24,25.25,131800.0,14.4652,14.4939,14.4481,14.4538,131800.0
2006-04-06 12:00:00,25.25,25.27,25.15,25.15,140400.0,14.4538,14.4652,14.3965,14.3965,140400.0
2006-04-06 12:30:00,25.15,25.21,25.15,25.19,83400.0,14.3965,14.4309,14.3965,14.4194,83400.0
2006-04-06 13:00:00,25.19,25.24,25.17,25.24,126200.0,14.4194,14.4481,14.408,14.4481,126200.0
2006-04-06 13:30:00,25.25,25.28,25.22,25.22,98400.0,14.4538,14.471,14.4366,14.4366,98400.0
2006-04-06 14:00:00,25.23,25.27,25.17,25.17,105000.0,14.4423,14.4652,14.408,14.408,105000.0
2006-04-06 14:30:00,25.17,25.18,25.12,25.12,112400.0,14.408,14.4137,14.3794,14.3794,112400.0
2006-04-06 15:00:00,25.12,25.15,25.07,25.15,146000.0,14.3794,14.3965,14.3507,14.3965,146000.0
2006-04-06 15:30:00,25.14,25.14,25.1,25.1,253600.0,14.3908,14.3908,14.3679,14.3679,253600.0
2006-04-07 09:30:00,25.23,25.3,25.15,25.25,172000.0,14.4423,14.4824,14.3965,14.4538,172000.0
2006-04-07 10:00:00,25.25,25.4,25.23,25.27,164400.0,14.4538,14.5396,14.4423,14.4652,164400.0
2006-04-07 10:30:00,25.28,25.3,25.13,25.16,75000.0,14.471,14.4824,14.3851,14.4023,75000.0
2006-04-07 11:00:00,25.16,25.27,25.16,25.2,57800.0,14.4023,14.4652,14.4023,14.4252,57800.0
2006-04-07 11:30:00,25.21,25.21,25.05,25.06,225400.0,14.4309,14.4309,14.3393,14.345,225400.0
2006-04-07 12:00:00,25.06,25.09,25.01,25.09,79400.0,14.345,14.3622,14.3164,14.3622,79400.0
2006-04-07 12:30:00,25.07,25.11,25.04,25.04,34200.0,14.3507,14.3736,14.3336,14.3336,34200.0
2006-04-07 13:00:00,25.04,25.17,25.01,25.1,109600.0,14.3336,14.408,14.3164,14.3679,109600.0
2006-04-07 13:30:00,25.09,25.14,25.06,25.07,84800.0,14.3622,14.3908,14.345,14.3507,84800.0
2006-04-07 14:00:00,25.06,25.11,25.03,25.04,89000.0,14.345,14.3736,14.3278,14.3336,89000.0
2006-04-07 14:30:00,25.04,25.17,25.04,25.15,163800.0,14.3336,14.408,14.3336,14.3965,163800.0
2006-04-07 15:00:00,25.15,25.15,25.1,25.11,74000.0,14.3965,14.3965,14.3679,14.3736,74000.0
2006-04-07 15:30:00,25.11,25.15,25.1,25.11,175000.0,14.3736,14.3965,14.3679,14.3736,175000.0
2006-04-10 09:30:00,25.21,25.21,25.0,25.01,136200.0,14.4309,14.4309,14.3107,14.3164,136200.0
2006-04-10 10:00:00,25.02,25.15,25.02,25.04,59400.0,14.3221,14.3965,14.3221,14.3336,59400.0
2006-04-10 10:30:00,25.05,25.09,25.03,25.05,50000.0,14.3393,14.3622,14.3278,14.3393,50000.0
2006-04-10 11:00:00,25.05,25.1,25.03,25.09,56800.0,14.3393,14.3679,14.3278,14.3622,56800.0
2006-04-10 11:30:00,25.09,25.16,25.09,25.14,50200.0,14.3622,14.4023,14.3622,14.3908,50200.0
2006-04-10 12:00:00,25.14,25.18,25.11,25.17,63600.0,14.3908,14.4137,14.3736,14.408,63600.0
2006-04-10 12:30:00,25.18,25.21,25.16,25.2,75800.0,14.4137,14.4309,14.4023,14.4252,75800.0
2006-04-10 13:00:00,25.2,25.2,25.14,25.18,327200.0,14.4252,14.4252,14.3908,14.4137,327200.0
2006-04-10 13:30:00,25.18,25.21,25.18,25.21,64200.0,14.4137,14.4309,14.4137,14.4309,64200.0
2006-04-10 14:00:00,25.21,25.28,25.2,25.23,87400.0,14.4309,14.471,14.4252,14.4423,87400.0
2006-04-10 14:30:00,25.22,25.27,25.22,25.25,107200.0,14.4366,14.4652,14.4366,14.4538,107200.0
2006-04-10 15:00:00,25.26,25.29,25.25,25.28,67000.0,14.4595,14.4767,14.4538,14.471,67000.0
2006-04-10 15:30:00,25.28,25.3,25.27,25.28,132200.0,14.471,14.4824,14.4652,14.471,132200.0
2006-04-11 09:30:00,25.46,25.58,25.38,25.45,114800.0,14.574,14.6427,14.5282,14.5683,114800.0
2006-04-11 10:00:00,25.45,25.48,25.35,25.38,68600.0,14.5683,14.5854,14.511,14.5282,68600.0
2006-04-11 10:30:00,25.38,25.41,25.35,25.38,105200.0,14.5282,14.5454,14.511,14.5282,105200.0
2006-04-11 11:00:00,25.38,25.43,25.36,25.4,113600.0,14.5282,14.5568,14.5167,14.5396,113600.0
2006-04-11 11:30:00,25.4,25.43,25.38,25.4,77800.0,14.5396,14.5568,14.5282,14.5396,77800.0
2006-04-11 12:00:00,25.4,25.45,25.38,25.43,68800.0,14.5396,14.5683,14.5282,14.5568,68800.0
2006-04-11 12:30:00,25.43,25.44,25.41,25.41,59800.0,14.5568,14.5625,14.5454,14.5454,59800.0
2006-04-11 13:00:00,25.4,25.46,25.4,25.43,90400.0,14.5396,14.574,14.5396,14.5568,90400.0
2006-04-11 13:30:00,25.43,25.43,25.35,25.35,133000.0,14.5568,14.5568,14.511,14.511,133000.0
2006-04-11 14:00:00,25.36,25.39,25.33,25.35,166200.0,14.5167,14.5339,14.4996,14.511,166200.0
2006-04-11 14:30:00,25.34,25.38,25.34,25.38,122000.0,14.5053,14.5282,14.5053,14.5282,122000.0
2006-04-11 15:00:00,25.38,25.38,25.25,25.26,168600.0,14.5282,14.5282,14.4538,14.4595,168600.0
2006-04-11 15:30:00,25.26,25.26,25.17,25.19,319000.0,14.4595,14.4595,14.408,14.4194,319000.0
2006-04-12 09:30:00,25.21,25.22,25.0,25.07,172200.0,14.4309,14.4366,14.3107,14.3507,172200.0
2006-04-12 10:00:00,25.07,25.11,25.04,25.11,84800.0,14.3507,14.3736,14.3336,14.3736,84800.0
2006-04-12 10:30:00,25.13,25.2,25.1,25.18,147000.0,14.3851,14.4252,14.3679,14.4137,147000.0
2006-04-12 11:00:00,25.19,25.25,25.18,25.24,113400.0,14.4194,14.4538,14.4137,14.4481,113400.0
2006-04-12 11:30:00,25.24,25.25,25.2,25.21,139000.0,14.4481,14.4538,14.4252,14.4309,139000.0
2006-04-12 12:00:00,25.2,25.26,25.2,25.23,102400.0,14.4252,14.4595,14.4252,14.4423,102400.0
2006-04-12 12:30:00,25.22,25.36,25.22,25.36,70400.0,14.4366,14.5167,14.4366,14.5167,70400.0
2006-04-12 13:00:00,25.36,25.41,25.33,25.38,60200.0,14.5167,14.5454,14.4996,14.5282,60200.0
2006-04-12 13:30:00,25.38,25.39,25.33,25.34,75400.0,14.5282,14.5339,14.4996,14.5053,75400.0
2006-04-12 14:00:00,25.33,25.37,25.3,25.32,104800.0,14.4996,14.5225,14.4824,14.4939,104800.0
2006-04-12 14:30:00,25.31,25.35,25.3,25.35,85400.0,14.4881,14.511,14.4824,14.511,85400.0
2006-04-12 15:00:00,25.36,25.45,25.34,25.45,101400.0,14.5167,14.5683,14.5053,14.5683,101400.0
2006-04-12 15:30:00,25.45,25.48,25.43,25.45,131800.0,14.5683,14.5854,14.5568,14.5683,131800.0
2006-04-13 09:30:00,25.45,25.45,25.25,25.25,92000.0,14.5683,14.5683,14.4538,14.4538,92000.0
2006-04-13 10:00:00,25.25,25.39,25.25,25.33,71200.0,14.4538,14.5339,14.4538,14.4996,71200.0
2006-04-13 10:30:00,25.33,25.43,25.33,25.41,34800.0,14.4996,14.5568,14.4996,14.5454,34800.0
2006-04-13 11:00:00,25.4,25.49,25.36,25.47,34800.0,14.5396,14.5912,14.5167,14.5797,34800.0
2006-04-13 11:30:00,25.47,25.47,25.4,25.45,45800.0,14.5797,14.5797,14.5396,14.5683,45800.0
2006-04-13 12:00:00,25.45,25.53,25.43,25.52,37400.0,14.5683,14.6141,14.5568,14.6083,37400.0
2006-04-13 12:30:00,25.52,25.53,25.49,25.5,37200.0,14.6083,14.6141,14.5912,14.5969,37200.0
2006-04-13 13:00:00,25.5,25.54,25.49,25.54,46200.0,14.5969,14.6198,14.5912,14.6198,46200.0
2006-04-13 13:30:00,25.54,25.6,25.52,25.57,39800.0,14.6198,14.6541,14.6083,14.637,39800.0
2006-04-13 14:00:00,25.57,25.57,25.51,25.52,31400.0,14.637,14.637,14.6026,14.6083,31400.0
2006-04-13 14:30:00,25.52,25.53,25.45,25.5,38000.0,14.6083,14.6141,14.5683,14.5969,38000.0
2006-04-13 15:00:00,25.5,25.52,25.49,25.51,54400.0,14.5969,14.6083,14.5912,14.6026,54400.0
2006-04-13 15:30:00,25.51,25.57,25.5,25.52,86000.0,14.6026,14.637,14.5969,14.6083,86000.0
2006-04-17 09:30:00,25.54,25.54,25.46,25.5,132000.0,14.6198,14.6198,14.574,14.5969,132000.0
2006-04-17 10:00:00,25.5,25.57,25.47,25.54,49200.0,14.5969,14.637,14.5797,14.6198,49200.0
2006-04-17 10:30:00,25.55,25.57,25.51,25.52,48200.0,14.6255,14.637,14.6026,14.6083,48200.0
2006-04-17 11:00:00,25.52,25.55,25.5,25.55,195400.0,14.6083,14.6255,14.5969,14.6255,195400.0
2006-04-17 11:30:00,25.54,25.57,25.51,25.55,41000.0,14.6198,14.637,14.6026,14.6255,41000.0
2006-04-17 12:00:00,25.55,25.55,25.5,25.52,46600.0,14.6255,14.6255,14.5969,14.6083,46600.0
2006-04-17 12:30:00,25.52,25.53,25.47,25.51,44200.0,14.6083,14.6141,14.5797,14.6026,44200.0
2006-04-17 13:00:00,25.5,25.51,25.45,25.5,44000.0,14.5969,14.6026,14.5683,14.5969,44000.0
2006-04-17 13:30:00,25.5,25.5,25.38,25.4,40600.0,14.5969,14.5969,14.5282,14.5396,40600.0
2006-04-17 14:00:00,25.41,25.43,25.36,25.42,38800.0,14.5454,14.5568,14.5167,14.5511,38800.0
2006-04-17 14:30:00,25.41,25.46,25.41,25.43,28800.0,14.5454,14.574,14.5454,14.5568,28800.0
2006-04-17 15:00:00,25.43,25.54,25.43,25.54,107000.0,14.5568,14.6198,14.5568,14.6198,107000.0
2006-04-17 15:30:00,25.54,25.61,25.5,25.61,176600.0,14.6198,14.6599,14.5969,14.6599,176600.0
2006-04-18 09:30:00,25.68,25.68,25.57,25.68,96800.0,14.6999,14.6999,14.637,14.6999,96800.0
2006-04-18 10:00:00,25.69,25.88,25.68,25.86,76800.0,14.7056,14.8144,14.6999,14.803,76800.0
2006-04-18 10:30:00,25.86,25.88,25.81,25.84,51600.0,14.803,14.8144,14.7743,14.7915,51600.0
2006-04-18 11:00:00,25.85,25.98,25.84,25.98,65400.0,14.7972,14.8717,14.7915,14.8717,65400.0
2006-04-18 11:30:00,25.97,26.13,25.96,26.13,128200.0,14.8659,14.9575,14.8602,14.9575,128200.0
2006-04-18 12:00:00,26.13,26.14,26.08,26.11,96000.0,14.9575,14.9632,14.9289,14.9461,96000.0
2006-04-18 12:30:00,26.11,26.11,26.03,26.11,81400.0,14.9461,14.9461,14.9003,14.9461,81400.0
2006-04-18 13:00:00,26.11,26.16,26.08,26.09,109600.0,14.9461,14.9747,14.9289,14.9346,109600.0
2006-04-18 13:30:00,26.09,26.13,26.05,26.08,182000.0,14.9346,14.9575,14.9117,14.9289,182000.0
2006-04-18 14:00:00,26.09,26.25,26.09,26.2,201200.0,14.9346,15.0262,14.9346,14.9976,201200.0
2006-04-18 14:30:00,26.2,26.32,26.18,26.32,182400.0,14.9976,15.0663,14.9861,15.0663,182400.0
2006-04-18 15:00:00,26.32,26.4,26.27,26.3,187400.0,15.0663,15.1121,15.0377,15.0548,187400.0
2006-04-18 15:30:00,26.3,26.33,26.29,26.33,274800.0,15.0548,15.072,15.0491,15.072,274800.0
2006-04-19 09:30:00,26.3,26.5,26.25,26.45,120800.0,15.0548,15.1693,15.0262,15.1407,120800.0
2006-04-19 10:00:00,26.45,26.48,26.33,26.39,94200.0,15.1407,15.1579,15.072,15.1063,94200.0
2006-04-19 10:30:00,26.39,26.47,26.3,26.39,109000.0,15.1063,15.1521,15.0548,15.1063,109000.0
2006-04-19 11:00:00,26.38,26.48,26.38,26.44,74200.0,15.1006,15.1579,15.1006,15.135,74200.0
2006-04-19 11:30:00,26.44,26.5,26.42,26.48,85800.0,15.135,15.1693,15.1235,15.1579,85800.0
2006-04-19 12:00:00,26.48,26.59,26.47,26.57,94800.0,15.1579,15.2208,15.1521,15.2094,94800.0
2006-04-19 12:30:00,26.57,26.6,26.54,26.57,53800.0,15.2094,15.2266,15.1922,15.2094,53800.0
2006-04-19 13:00:00,26.57,26.6,26.52,26.55,83200.0,15.2094,15.2266,15.1808,15.1979,83200.0
2006-04-19 13:30:00,26.55,26.65,26.54,26.61,93400.0,15.1979,15.2552,15.1922,15.2323,93400.0
2006-04-19 14:00:00,26.63,26.64,26.58,26.63,81600.0,15.2437,15.2495,15.2151,15.2437,81600.0
2006-04-19 14:30:00,26.63,26.68,26.58,26.66,107200.0,15.2437,15.2724,15.2151,15.2609,107200.0
2006-04-19 15:00:00,26.66,26.67,26.63,26.66,66000.0,15.2609,15.2666,15.2437,15.2609,66000.0
2006-04-19 15:30:00,26.66,26.74,26.65,26.71,264400.0,15.2609,15.3067,15.2552,15.2895,264400.0
2006-04-20 09:30:00,26.75,26.75,26.68,26.75,158000.0,15.3124,15.3124,15.2724,15.3124,158000.0
2006-04-20 10:00:00,26.75,26.98,26.74,26.95,134200.0,15.3124,15.4441,15.3067,15.4269,134200.0
2006-04-20 10:30:00,26.94,26.96,26.78,26.78,150400.0,15.4212,15.4326,15.3296,15.3296,150400.0
2006-04-20 11:00:00,26.78,26.81,26.71,26.77,84400.0,15.3296,15.3468,15.2895,15.3239,84400.0
2006-04-20 11:30:00,26.77,26.83,26.75,26.81,89400.0,15.3239,15.3582,15.3124,15.3468,89400.0
2006-04-20 12:00:00,26.81,26.85,26.76,26.78,60600.0,15.3468,15.3697,15.3181,15.3296,60600.0
2006-04-20 12:30:00,26.78,26.82,26.77,26.82,33400.0,15.3296,15.3525,15.3239,15.3525,33400.0
2006-04-20 13:00:00,26.82,26.86,26.79,26.82,46000.0,15.3525,15.3754,15.3353,15.3525,46000.0
2006-04-20 13:30:00,26.81,26.95,26.79,26.93,61800.0,15.3468,15.4269,15.3353,15.4155,61800.0
2006-04-20 14:00:00,26.94,27.0,26.93,26.99,67200.0,15.4212,15.4555,15.4155,15.4498,67200.0
2006-04-20 14:30:00,27.0,27.05,26.96,27.02,106400.0,15.4555,15.4841,15.4326,15.467,106400.0
2006-04-20 15:00:00,27.01,27.07,26.99,27.07,140800.0,15.4613,15.4956,15.4498,15.4956,140800.0
2006-04-20 15:30:00,27.07,27.07,26.97,26.98,217200.0,15.4956,15.4956,15.4384,15.4441,217200.0
2006-04-21 09:30:00,27.05,27.13,26.95,27.1,171000.0,15.4841,15.5299,15.4269,15.5128,171000.0
2006-04-21 10:00:00,27.11,27.19,27.1,27.11,91400.0,15.5185,15.5643,15.5128,15.5185,91400.0
2006-04-21 10:30:00,27.13,27.24,27.12,27.19,105000.0,15.5299,15.5929,15.5242,15.5643,105000.0
2006-04-21 11:00:00,27.2,27.29,27.19,27.21,142400.0,15.57,15.6215,15.5643,15.5757,142400.0
2006-04-21 11:30:00,27.21,27.33,27.18,27.29,138400.0,15.5757,15.6444,15.5586,15.6215,138400.0
2006-04-21 12:00:00,27.29,27.41,27.27,27.41,135400.0,15.6215,15.6902,15.6101,15.6902,135400.0
2006-04-21 12:30:00,27.4,27.43,27.37,27.42,92400.0,15.6845,15.7017,15.6673,15.6959,92400.0
2006-04-21 13:00:00,27.42,27.42,27.4,27.42,70800.0,15.6959,15.6959,15.6845,15.6959,70800.0
2006-04-21 13:30:00,27.42,27.42,27.38,27.39,70600.0,15.6959,15.6959,15.6731,15.6788,70600.0
2006-04-21 14:00:00,27.39,27.4,27.23,27.24,111400.0,15.6788,15.6845,15.5872,15.5929,111400.0
2006-04-21 14:30:00,27.23,27.24,27.15,27.19,94600.0,15.5872,15.5929,15.5414,15.5643,94600.0
2006-04-21 15:00:00,27.19,27.2,27.13,27.14,109200.0,15.5643,15.57,15.5299,15.5357,109200.0
2006-04-21 15:30:00,27.14,27.19,27.09,27.15,233000.0,15.5357,15.5643,15.507,15.5414,233000.0
2006-04-24 09:30:00,27.15,27.15,26.91,26.97,149200.0,15.5414,15.5414,15.404,15.4384,149200.0
2006-04-24 10:00:00,26.98,27.13,26.98,27.09,92600.0,15.4441,15.5299,15.4441,15.507,92600.0
2006-04-24 10:30:00,27.09,27.13,27.05,27.06,62400.0,15.507,15.5299,15.4841,15.4899,62400.0
2006-04-24 11:00:00,27.07,27.13,26.97,27.12,73000.0,15.4956,15.5299,15.4384,15.5242,73000.0
2006-04-24 11:30:00,27.13,27.19,27.12,27.15,126400.0,15.5299,15.5643,15.5242,15.5414,126400.0
2006-04-24 12:00:00,27.15,27.17,27.09,27.12,103600.0,15.5414,15.5528,15.507,15.5242,103600.0
2006-04-24 12:30:00,27.11,27.18,27.1,27.16,53200.0,15.5185,15.5586,15.5128,15.5471,53200.0
2006-04-24 13:00:00,27.15,27.17,27.13,27.16,77000.0,15.5414,15.5528,15.5299,15.5471,77000.0
2006-04-24 13:30:00,27.16,27.18,27.13,27.17,52800.0,15.5471,15.5586,15.5299,15.5528,52800.0
2006-04-24 14:00:00,27.17,27.2,27.16,27.16,64400.0,15.5528,15.57,15.5471,15.5471,64400.0
2006-04-24 14:30:00,27.16,27.18,27.15,27.16,53400.0,15.5471,15.5586,15.5414,15.5471,53400.0
2006-04-24 15:00:00,27.16,27.17,27.14,27.15,88200.0,15.5471,15.5528,15.5357,15.5414,88200.0
2006-04-24 15:30:00,27.15,27.17,27.11,27.14,155600.0,15.5414,15.5528,15.5185,15.5357,155600.0
2006-04-25 09:30:00,27.13,27.18,27.03,27.16,134800.0,15.5299,15.5586,15.4727,15.5471,134800.0
2006-04-25 10:00:00,27.16,27.18,27.04,27.17,178600.0,15.5471,15.5586,15.4784,15.5528,178600.0
2006-04-25 10:30:00,27.18,27.29,27.17,27.25,158200.0,15.5586,15.6215,15.5528,15.5986,158200.0
2006-04-25 11:00:00,27.25,27.33,27.21,27.33,38400.0,15.5986,15.6444,15.5757,15.6444,38400.0
2006-04-25 11:30:00,27.33,27.35,27.28,27.3,87800.0,15.6444,15.6559,15.6158,15.6273,87800.0
2006-04-25 12:00:00,27.29,27.31,27.27,27.29,41600.0,15.6215,15.633,15.6101,15.6215,41600.0
2006-04-25 12:30:00,27.32,27.34,27.31,27.31,19600.0,15.6387,15.6502,15.633,15.633,19600.0
2006-04-25 13:00:00,27.3,27.32,27.22,27.27,70200.0,15.6273,15.6387,15.5815,15.6101,70200.0
2006-04-25 13:30:00,27.27,27.31,27.25,27.28,50200.0,15.6101,15.633,15.5986,15.6158,50200.0
2006-04-25 14:00:00,27.28,27.39,27.23,27.33,83600.0,15.6158,15.6788,15.5872,15.6444,83600.0
2006-04-25 14:30:00,27.32,27.34,27.21,27.21,49800.0,15.6387,15.6502,15.5757,15.5757,49800.0
2006-04-25 15:00:00,27.21,27.25,27.18,27.23,69200.0,15.5757,15.5986,15.5586,15.5872,69200.0
2006-04-25 15:30:00,27.23,27.34,27.23,27.34,121600.0,15.5872,15.6502,15.5872,15.6502,121600.0
2006-04-26 09:30:00,27.47,27.5,27.39,27.47,81200.0,15.7246,15.7417,15.6788,15.7246,81200.0
2006-04-26 10:00:00,27.46,27.57,27.41,27.41,238400.0,15.7188,15.7818,15.6902,15.6902,238400.0
2006-04-26 10:30:00,27.41,27.42,27.27,27.36,140800.0,15.6902,15.6959,15.6101,15.6616,140800.0
2006-04-26 11:00:00,27.36,27.42,27.26,27.27,70200.0,15.6616,15.6959,15.6044,15.6101,70200.0
2006-04-26 11:30:00,27.25,27.33,27.24,27.25,94600.0,15.5986,15.6444,15.5929,15.5986,94600.0
2006-04-26 12:00:00,27.25,27.39,27.25,27.38,51000.0,15.5986,15.6788,15.5986,15.6731,51000.0
2006-04-26 12:30:00,27.38,27.41,27.31,27.41,49800.0,15.6731,15.6902,15.633,15.6902,49800.0
2006-04-26 13:00:00,27.4,27.48,27.35,27.4,80600.0,15.6845,15.7303,15.6559,15.6845,80600.0
2006-04-26 13:30:00,27.39,27.43,27.3,27.39,81400.0,15.6788,15.7017,15.6273,15.6788,81400.0
2006-04-26 14:00:00,27.39,27.4,27.25,27.28,96400.0,15.6788,15.6845,15.5986,15.6158,96400.0
2006-04-26 14:30:00,27.28,27.28,27.16,27.21,68400.0,15.6158,15.6158,15.5471,15.5757,68400.0
2006-04-26 15:00:00,27.21,27.21,27.06,27.07,160000.0,15.5757,15.5757,15.4899,15.4956,160000.0
2006-04-26 15:30:00,27.06,27.2,27.06,27.19,177000.0,15.4899,15.57,15.4899,15.5643,177000.0
2006-04-27 09:30:00,27.05,27.06,26.64,26.77,223600.0,15.4841,15.4899,15.2495,15.3239,223600.0
2006-04-27 10:00:00,26.76,26.85,26.72,26.75,198400.0,15.3181,15.3697,15.2952,15.3124,198400.0
2006-04-27 10:30:00,26.74,26.86,26.67,26.85,109200.0,15.3067,15.3754,15.2666,15.3697,109200.0
2006-04-27 11:00:00,26.84,27.04,26.84,27.02,120400.0,15.3639,15.4784,15.3639,15.467,120400.0
2006-04-27 11:30:00,27.02,27.03,26.93,26.96,70000.0,15.467,15.4727,15.4155,15.4326,70000.0
2006-04-27 12:00:00,26.97,27.03,26.93,27.02,147200.0,15.4384,15.4727,15.4155,15.467,147200.0
2006-04-27 12:30:00,27.02,27.09,26.99,27.01,137600.0,15.467,15.507,15.4498,15.4613,137600.0
2006-04-27 13:00:00,27.01,27.04,26.97,27.02,249600.0,15.4613,15.4784,15.4384,15.467,249600.0
2006-04-27 13:30:00,27.02,27.02,26.98,27.0,72600.0,15.467,15.467,15.4441,15.4555,72600.0
2006-04-27 14:00:00,27.01,27.01,26.99,27.0,59200.0,15.4613,15.4613,15.4498,15.4555,59200.0
2006-04-27 14:30:00,26.99,27.02,26.95,27.0,184800.0,15.4498,15.467,15.4269,15.4555,184800.0
2006-04-27 15:00:00,27.0,27.18,27.0,27.16,320800.0,15.4555,15.5586,15.4555,15.5471,320800.0
2006-04-27 15:30:00,27.16,27.36,27.15,27.35,319800.0,15.5471,15.6616,15.5414,15.6559,319800.0
2006-04-28 09:30:00,27.0,27.2,26.81,27.1,403000.0,15.4555,15.57,15.3468,15.5128,403000.0
2006-04-28 10:00:00,27.1,27.33,27.08,27.17,157800.0,15.5128,15.6444,15.5013,15.5528,157800.0
2006-04-28 10:30:00,27.18,27.24,26.94,26.96,139000.0,15.5586,15.5929,15.4212,15.4326,139000.0
2006-04-28 11:00:00,26.96,27.07,26.94,26.96,182400.0,15.4326,15.4956,15.4212,15.4326,182400.0
2006-04-28 11:30:00,26.96,26.96,26.89,26.92,53400.0,15.4326,15.4326,15.3926,15.4097,53400.0
2006-04-28 12:00:00,26.92,27.0,26.91,26.98,104600.0,15.4097,15.4555,15.404,15.4441,104600.0
2006-04-28 12:30:00,26.99,27.0,26.95,27.0,83800.0,15.4498,15.4555,15.4269,15.4555,83800.0
2006-04-28 13:00:00,26.99,27.06,26.98,27.02,104000.0,15.4498,15.4899,15.4441,15.467,104000.0
2006-04-28 13:30:00,27.02,27.06,26.98,27.0,111600.0,15.467,15.4899,15.4441,15.4555,111600.0
2006-04-28 14:00:00,27.0,27.15,26.99,27.12,104800.0,15.4555,15.5414,15.4498,15.5242,104800.0
2006-04-28 14:30:00,27.12,27.13,27.04,27.07,106600.0,15.5242,15.5299,15.4784,15.4956,106600.0
2006-04-28 15:00:00,27.07,27.13,27.04,27.11,189800.0,15.4956,15.5299,15.4784,15.5185,189800.0
2006-04-28 15:30:00,27.11,27.21,27.11,27.18,242400.0,15.5185,15.5757,15.5185,15.5586,242400.0
2006-05-01 09:30:00,27.28,27.38,27.25,27.36,242600.0,15.6158,15.6731,15.5986,15.6616,242600.0
2006-05-01 10:00:00,27.36,27.56,27.34,27.54,224800.0,15.6616,15.7761,15.6502,15.7646,224800.0
2006-05-01 10:30:00,27.56,27.62,27.48,27.5,214600.0,15.7761,15.8104,15.7303,15.7417,214600.0
2006-05-01 11:00:00,27.5,27.57,27.45,27.56,171600.0,15.7417,15.7818,15.7131,15.7761,171600.0
2006-05-01 11:30:00,27.56,27.61,27.54,27.59,159800.0,15.7761,15.8047,15.7646,15.7933,159800.0
2006-05-01 12:00:00,27.59,27.65,27.58,27.65,127400.0,15.7933,15.8276,15.7875,15.8276,127400.0
2006-05-01 12:30:00,27.65,27.74,27.64,27.74,177000.0,15.8276,15.8791,15.8219,15.8791,177000.0
2006-05-01 13:00:00,27.74,27.93,27.71,27.92,196800.0,15.8791,15.9879,15.862,15.9822,196800.0
2006-05-01 13:30:00,27.92,27.99,27.84,27.99,252800.0,15.9822,16.0222,15.9364,16.0222,252800.0
2006-05-01 14:00:00,27.99,28.0,27.9,27.96,364600.0,16.0222,16.028,15.9707,16.0051,364600.0
2006-05-01 14:30:00,27.97,28.04,27.95,28.02,253600.0,16.0108,16.0509,15.9993,16.0394,253600.0
2006-05-01 15:00:00,28.02,28.02,27.91,27.91,345800.0,16.0394,16.0394,15.9764,15.9764,345800.0
2006-05-01 15:30:00,27.91,27.91,27.75,27.77,412400.0,15.9764,15.9764,15.8848,15.8963,412400.0
2006-05-02 09:30:00,27.82,27.9,27.74,27.82,149600.0,15.9249,15.9707,15.8791,15.9249,149600.0
2006-05-02 10:00:00,27.81,27.82,27.73,27.73,127400.0,15.9192,15.9249,15.8734,15.8734,127400.0
2006-05-02 10:30:00,27.72,27.75,27.56,27.69,132400.0,15.8677,15.8848,15.7761,15.8505,132400.0
2006-05-02 11:00:00,27.69,27.7,27.63,27.64,105000.0,15.8505,15.8562,15.8162,15.8219,105000.0
2006-05-02 11:30:00,27.65,27.66,27.6,27.63,106200.0,15.8276,15.8333,15.799,15.8162,106200.0
2006-05-02 12:00:00,27.63,27.67,27.61,27.63,94400.0,15.8162,15.8391,15.8047,15.8162,94400.0
2006-05-02 12:30:00,27.63,27.7,27.63,27.7,76200.0,15.8162,15.8562,15.8162,15.8562,76200.0
2006-05-02 13:00:00,27.7,27.71,27.67,27.71,82400.0,15.8562,15.862,15.8391,15.862,82400.0
2006-05-02 13:30:00,27.72,27.77,27.71,27.71,85600.0,15.8677,15.8963,15.862,15.862,85600.0
2006-05-02 14:00:00,27.71,27.75,27.68,27.68,103800.0,15.862,15.8848,15.8448,15.8448,103800.0
2006-05-02 14:30:00,27.68,27.72,27.68,27.69,82600.0,15.8448,15.8677,15.8448,15.8505,82600.0
2006-05-02 15:00:00,27.68,27.7,27.68,27.7,132200.0,15.8448,15.8562,15.8448,15.8562,132200.0
2006-05-02 15:30:00,27.7,27.71,27.68,27.7,181600.0,15.8562,15.862,15.8448,15.8562,181600.0
2006-05-03 09:30:00,27.71,27.84,27.7,27.7,124600.0,15.862,15.9364,15.8562,15.8562,124600.0
2006-05-03 10:00:00,27.7,27.7,27.56,27.65,142200.0,15.8562,15.8562,15.7761,15.8276,142200.0
2006-05-03 10:30:00,27.65,27.71,27.55,27.55,110000.0,15.8276,15.862,15.7704,15.7704,110000.0
2006-05-03 11:00:00,27.56,27.73,27.56,27.73,104000.0,15.7761,15.8734,15.7761,15.8734,104000.0
2006-05-03 11:30:00,27.72,27.89,27.71,27.85,129200.0,15.8677,15.965,15.862,15.9421,129200.0
2006-05-03 12:00:00,27.85,27.86,27.8,27.82,79000.0,15.9421,15.9478,15.9135,15.9249,79000.0
2006-05-03 12:30:00,27.81,27.9,27.81,27.89,59000.0,15.9192,15.9707,15.9192,15.965,59000.0
2006-05-03 13:00:00,27.89,27.91,27.86,27.9,59000.0,15.965,15.9764,15.9478,15.9707,59000.0
2006-05-03 13:30:00,27.91,27.95,27.89,27.91,83800.0,15.9764,15.9993,15.965,15.9764,83800.0
2006-05-03 14:00:00,27.91,27.95,27.88,27.95,123200.0,15.9764,15.9993,15.9593,15.9993,123200.0
2006-05-03 14:30:00,27.95,28.11,27.93,28.08,158400.0,15.9993,16.0909,15.9879,16.0737,158400.0
2006-05-03 15:00:00,28.08,28.13,28.07,28.11,183000.0,16.0737,16.1024,16.068,16.0909,183000.0
2006-05-03 15:30:00,28.12,28.17,28.04,28.09,267800.0,16.0966,16.1253,16.0509,16.0795,267800.0
2006-05-04 09:30:00,27.99,28.13,27.98,28.0,132200.0,16.0222,16.1024,16.0165,16.028,132200.0
2006-05-04 10:00:00,28.0,28.18,28.0,28.16,109000.0,16.028,16.131,16.028,16.1195,109000.0
2006-05-04 10:30:00,28.15,28.22,28.13,28.2,78400.0,16.1138,16.1539,16.1024,16.1424,78400.0
2006-05-04 11:00:00,28.2,28.33,28.19,28.32,127600.0,16.1424,16.2169,16.1367,16.2111,127600.0
2006-05-04 11:30:00,28.31,28.35,28.28,28.31,102800.0,16.2054,16.2283,16.1882,16.2054,102800.0
2006-05-04 12:00:00,28.29,28.31,28.23,28.23,64000.0,16.194,16.2054,16.1596,16.1596,64000.0
2006-05-04 12:30:00,28.23,28.31,28.21,28.28,110200.0,16.1596,16.2054,16.1482,16.1882,110200.0
2006-05-04 13:00:00,28.28,28.28,28.26,28.27,37200.0,16.1882,16.1882,16.1768,16.1825,37200.0
2006-05-04 13:30:00,28.27,28.29,28.25,28.29,68600.0,16.1825,16.194,16.1711,16.194,68600.0
2006-05-04 14:00:00,28.28,28.31,28.28,28.31,72400.0,16.1882,16.2054,16.1882,16.2054,72400.0
2006-05-04 14:30:00,28.31,28.33,28.25,28.26,88600.0,16.2054,16.2169,16.1711,16.1768,88600.0
2006-05-04 15:00:00,28.27,28.27,28.16,28.17,113200.0,16.1825,16.1825,16.1195,16.1253,113200.0
2006-05-04 15:30:00,28.17,28.25,28.17,28.18,229400.0,16.1253,16.1711,16.1253,16.131,229400.0
2006-05-05 09:30:00,28.17,28.33,28.16,28.25,86800.0,16.1253,16.2169,16.1195,16.1711,86800.0
2006-05-05 10:00:00,28.25,28.29,28.18,28.2,99800.0,16.1711,16.194,16.131,16.1424,99800.0
2006-05-05 10:30:00,28.2,28.25,28.18,28.25,62000.0,16.1424,16.1711,16.131,16.1711,62000.0
2006-05-05 11:00:00,28.26,28.28,28.18,28.21,62400.0,16.1768,16.1882,16.131,16.1482,62400.0
2006-05-05 11:30:00,28.22,28.3,28.22,28.25,59800.0,16.1539,16.1997,16.1539,16.1711,59800.0
2006-05-05 12:00:00,28.25,28.33,28.2,28.28,79000.0,16.1711,16.2169,16.1424,16.1882,79000.0
2006-05-05 12:30:00,28.28,28.3,28.25,28.28,38800.0,16.1882,16.1997,16.1711,16.1882,38800.0
2006-05-05 13:00:00,28.28,28.31,28.27,28.31,44000.0,16.1882,16.2054,16.1825,16.2054,44000.0
2006-05-05 13:30:00,28.31,28.33,28.31,28.33,53800.0,16.2054,16.2169,16.2054,16.2169,53800.0
2006-05-05 14:00:00,28.33,28.36,28.3,28.35,86800.0,16.2169,16.234,16.1997,16.2283,86800.0
2006-05-05 14:30:00,28.36,28.36,28.34,28.34,66400.0,16.234,16.234,16.2226,16.2226,66400.0
2006-05-05 15:00:00,28.34,28.36,28.33,28.35,95600.0,16.2226,16.234,16.2169,16.2283,95600.0
2006-05-05 15:30:00,28.35,28.39,28.35,28.38,153800.0,16.2283,16.2512,16.2283,16.2455,153800.0
2006-05-08 09:30:00,28.4,28.4,28.19,28.33,128800.0,16.2569,16.2569,16.1367,16.2169,128800.0
2006-05-08 10:00:00,28.33,28.46,28.3,28.45,85600.0,16.2169,16.2913,16.1997,16.2855,85600.0
2006-05-08 10:30:00,28.45,28.47,28.4,28.46,62600.0,16.2855,16.297,16.2569,16.2913,62600.0
2006-05-08 11:00:00,28.46,28.54,28.45,28.54,84400.0,16.2913,16.3371,16.2855,16.3371,84400.0
2006-05-08 11:30:00,28.54,28.68,28.54,28.66,202800.0,16.3371,16.4172,16.3371,16.4058,202800.0
2006-05-08 12:00:00,28.65,28.73,28.65,28.73,110000.0,16.4,16.4458,16.4,16.4458,110000.0
2006-05-08 12:30:00,28.74,28.8,28.72,28.78,125000.0,16.4516,16.4859,16.4401,16.4744,125000.0
2006-05-08 13:00:00,28.78,28.87,28.78,28.87,73400.0,16.4744,16.526,16.4744,16.526,73400.0
2006-05-08 13:30:00,28.86,28.97,28.86,28.97,168400.0,16.5202,16.5832,16.5202,16.5832,168400.0
2006-05-08 14:00:00,28.97,28.99,28.96,28.99,123600.0,16.5832,16.5947,16.5775,16.5947,123600.0
2006-05-08 14:30:00,28.98,29.08,28.98,29.02,204600.0,16.5889,16.6462,16.5889,16.6118,204600.0
2006-05-08 15:00:00,29.02,29.04,28.95,28.99,190200.0,16.6118,16.6233,16.5718,16.5947,190200.0
2006-05-08 15:30:00,28.99,29.0,28.97,28.98,241600.0,16.5947,16.6004,16.5832,16.5889,241600.0
2006-05-09 09:30:00,28.9,28.97,28.83,28.89,138600.0,16.5431,16.5832,16.5031,16.5374,138600.0
2006-05-09 10:00:00,28.9,28.97,28.88,28.91,102600.0,16.5431,16.5832,16.5317,16.5489,102600.0
2006-05-09 10:30:00,28.9,28.95,28.89,28.95,74800.0,16.5431,16.5718,16.5374,16.5718,74800.0
2006-05-09 11:00:00,28.95,29.0,28.92,28.95,71600.0,16.5718,16.6004,16.5546,16.5718,71600.0
2006-05-09 11:30:00,28.95,28.98,28.92,28.95,40600.0,16.5718,16.5889,16.5546,16.5718,40600.0
2006-05-09 12:00:00,28.95,28.96,28.93,28.96,79400.0,16.5718,16.5775,16.5603,16.5775,79400.0
2006-05-09 12:30:00,28.95,28.96,28.89,28.91,82800.0,16.5718,16.5775,16.5374,16.5489,82800.0
2006-05-09 13:00:00,28.91,28.91,28.84,28.84,89000.0,16.5489,16.5489,16.5088,16.5088,89000.0
2006-05-09 13:30:00,28.84,28.85,28.74,28.78,104400.0,16.5088,16.5145,16.4516,16.4744,104400.0
2006-05-09 14:00:00,28.79,28.79,28.74,28.74,41200.0,16.4802,16.4802,16.4516,16.4516,41200.0
2006-05-09 14:30:00,28.74,28.78,28.71,28.78,85400.0,16.4516,16.4744,16.4344,16.4744,85400.0
2006-05-09 15:00:00,28.77,28.84,28.77,28.8,76800.0,16.4687,16.5088,16.4687,16.4859,76800.0
2006-05-09 15:30:00,28.81,28.92,28.79,28.91,164600.0,16.4916,16.5546,16.4802,16.5489,164600.0
2006-05-10 09:30:00,28.85,28.86,28.53,28.59,193200.0,16.5145,16.5202,16.3313,16.3657,193200.0
2006-05-10 10:00:00,28.58,28.58,28.38,28.46,263200.0,16.36,16.36,16.2455,16.2913,263200.0
2006-05-10 10:30:00,28.48,28.52,28.45,28.48,84400.0,16.3027,16.3256,16.2855,16.3027,84400.0
2006-05-10 11:00:00,28.46,28.52,28.46,28.5,38600.0,16.2913,16.3256,16.2913,16.3142,38600.0
2006-05-10 11:30:00,28.5,28.51,28.47,28.49,40000.0,16.3142,16.3199,16.297,16.3084,40000.0
2006-05-10 12:00:00,28.5,28.51,28.45,28.49,58800.0,16.3142,16.3199,16.2855,16.3084,58800.0
2006-05-10 12:30:00,28.49,28.52,28.49,28.49,57400.0,16.3084,16.3256,16.3084,16.3084,57400.0
2006-05-10 13:00:00,28.5,28.5,28.48,28.49,39200.0,16.3142,16.3142,16.3027,16.3084,39200.0
2006-05-10 13:30:00,28.49,28.5,28.47,28.48,49000.0,16.3084,16.3142,16.297,16.3027,49000.0
2006-05-10 14:00:00,28.48,28.49,28.35,28.38,109400.0,16.3027,16.3084,16.2283,16.2455,109400.0
2006-05-10 14:30:00,28.38,28.5,28.35,28.48,92600.0,16.2455,16.3142,16.2283,16.3027,92600.0
2006-05-10 15:00:00,28.48,28.55,28.45,28.48,111200.0,16.3027,16.3428,16.2855,16.3027,111200.0
2006-05-10 15:30:00,28.48,28.52,28.45,28.51,184000.0,16.3027,16.3256,16.2855,16.3199,184000.0
2006-05-11 09:30:00,28.45,28.5,28.42,28.45,101200.0,16.2855,16.3142,16.2684,16.2855,101200.0
2006-05-11 10:00:00,28.46,28.5,28.39,28.41,107800.0,16.2913,16.3142,16.2512,16.2627,107800.0
2006-05-11 10:30:00,28.41,28.46,28.4,28.41,66000.0,16.2627,16.2913,16.2569,16.2627,66000.0
2006-05-11 11:00:00,28.41,28.41,28.31,28.32,68000.0,16.2627,16.2627,16.2054,16.2111,68000.0
2006-05-11 11:30:00,28.31,28.34,28.23,28.24,66400.0,16.2054,16.2226,16.1596,16.1653,66400.0
2006-05-11 12:00:00,28.24,28.25,28.18,28.22,76600.0,16.1653,16.1711,16.131,16.1539,76600.0
2006-05-11 12:30:00,28.21,28.29,28.2,28.29,93200.0,16.1482,16.194,16.1424,16.194,93200.0
2006-05-11 13:00:00,28.28,28.35,28.27,28.35,124600.0,16.1882,16.2283,16.1825,16.2283,124600.0
2006-05-11 13:30:00,28.35,28.41,28.33,28.41,57200.0,16.2283,16.2627,16.2169,16.2627,57200.0
2006-05-11 14:00:00,28.41,28.43,28.4,28.4,89600.0,16.2627,16.2741,16.2569,16.2569,89600.0
2006-05-11 14:30:00,28.4,28.44,28.39,28.42,60800.0,16.2569,16.2798,16.2512,16.2684,60800.0
2006-05-11 15:00:00,28.41,28.42,28.35,28.35,98000.0,16.2627,16.2684,16.2283,16.2283,98000.0
2006-05-11 15:30:00,28.35,28.4,28.34,28.39,198600.0,16.2283,16.2569,16.2226,16.2512,198600.0
2006-05-12 09:30:00,28.3,28.3,28.2,28.27,128600.0,16.1997,16.1997,16.1424,16.1825,128600.0
2006-05-12 10:00:00,28.28,28.29,28.13,28.15,66000.0,16.1882,16.194,16.1024,16.1138,66000.0
2006-05-12 10:30:00,28.15,28.19,28.13,28.14,98000.0,16.1138,16.1367,16.1024,16.1081,98000.0
2006-05-12 11:00:00,28.15,28.25,28.15,28.24,63400.0,16.1138,16.1711,16.1138,16.1653,63400.0
2006-05-12 11:30:00,28.23,28.25,28.2,28.24,78000.0,16.1596,16.1711,16.1424,16.1653,78000.0
2006-05-12 12:00:00,28.24,28.34,28.21,28.34,64200.0,16.1653,16.2226,16.1482,16.2226,64200.0
2006-05-12 12:30:00,28.34,28.34,28.21,28.24,136600.0,16.2226,16.2226,16.1482,16.1653,136600.0
2006-05-12 13:00:00,28.23,28.27,28.2,28.25,91800.0,16.1596,16.1825,16.1424,16.1711,91800.0
2006-05-12 13:30:00,28.25,28.28,28.21,28.24,80400.0,16.1711,16.1882,16.1482,16.1653,80400.0
2006-05-12 14:00:00,28.25,28.36,28.22,28.33,108400.0,16.1711,16.234,16.1539,16.2169,108400.0
2006-05-12 14:30:00,28.33,28.36,28.29,28.29,104400.0,16.2169,16.234,16.194,16.194,104400.0
2006-05-12 15:00:00,28.28,28.39,28.28,28.37,127400.0,16.1882,16.2512,16.1882,16.2398,127400.0
2006-05-12 15:30:00,28.36,28.39,28.33,28.37,289200.0,16.234,16.2512,16.2169,16.2398,289200.0
2006-05-15 09:30:00,28.34,28.35,28.16,28.23,124000.0,16.2226,16.2283,16.1195,16.1596,124000.0
2006-05-15 10:00:00,28.22,28.22,28.05,28.09,128400.0,16.1539,16.1539,16.0566,16.0795,128400.0
2006-05-15 10:30:00,28.09,28.2,28.03,28.08,182600.0,16.0795,16.1424,16.0451,16.0737,182600.0
2006-05-15 11:00:00,28.1,28.15,28.05,28.07,86600.0,16.0852,16.1138,16.0566,16.068,86600.0
2006-05-15 11:30:00,28.06,28.08,28.0,28.04,104200.0,16.0623,16.0737,16.028,16.0509,104200.0
2006-05-15 12:00:00,28.04,28.05,27.99,28.05,61200.0,16.0509,16.0566,16.0222,16.0566,61200.0
2006-05-15 12:30:00,28.05,28.08,28.02,28.04,43200.0,16.0566,16.0737,16.0394,16.0509,43200.0
2006-05-15 13:00:00,28.04,28.07,27.91,27.93,61200.0,16.0509,16.068,15.9764,15.9879,61200.0
2006-05-15 13:30:00,27.93,27.97,27.85,27.86,81200.0,15.9879,16.0108,15.9421,15.9478,81200.0
2006-05-15 14:00:00,27.87,27.98,27.87,27.94,64000.0,15.9535,16.0165,15.9535,15.9936,64000.0
2006-05-15 14:30:00,27.94,28.0,27.89,27.95,64200.0,15.9936,16.028,15.965,15.9993,64200.0
2006-05-15 15:00:00,27.95,28.08,27.93,28.05,118200.0,15.9993,16.0737,15.9879,16.0566,118200.0
2006-05-15 15:30:00,28.06,28.15,28.05,28.13,124600.0,16.0623,16.1138,16.0566,16.1024,124600.0
2006-05-16 09:30:00,28.17,28.27,28.15,28.15,101800.0,16.1253,16.1825,16.1138,16.1138,101800.0
2006-05-16 10:00:00,28.15,28.18,28.01,28.02,71200.0,16.1138,16.131,16.0337,16.0394,71200.0
2006-05-16 10:30:00,28.02,28.03,27.94,27.99,46000.0,16.0394,16.0451,15.9936,16.0222,46000.0
2006-05-16 11:00:00,27.98,28.03,27.95,27.97,26600.0,16.0165,16.0451,15.9993,16.0108,26600.0
2006-05-16 11:30:00,27.95,27.96,27.75,27.83,79000.0,15.9993,16.0051,15.8848,15.9306,79000.0
2006-05-16 12:00:00,27.84,27.86,27.77,27.8,77400.0,15.9364,15.9478,15.8963,15.9135,77400.0
2006-05-16 12:30:00,27.81,27.93,27.81,27.93,48800.0,15.9192,15.9879,15.9192,15.9879,48800.0
2006-05-16 13:00:00,27.93,28.1,27.92,28.1,50000.0,15.9879,16.0852,15.9822,16.0852,50000.0
2006-05-16 13:30:00,28.1,28.11,28.06,28.06,62000.0,16.0852,16.0909,16.0623,16.0623,62000.0
2006-05-16 14:00:00,28.07,28.09,28.04,28.04,53600.0,16.068,16.0795,16.0509,16.0509,53600.0
2006-05-16 14:30:00,28.04,28.06,27.99,27.99,50400.0,16.0509,16.0623,16.0222,16.0222,50400.0
2006-05-16 15:00:00,27.99,28.02,27.95,27.98,74000.0,16.0222,16.0394,15.9993,16.0165,74000.0
2006-05-16 15:30:00,27.98,28.03,27.97,28.02,133800.0,16.0165,16.0451,16.0108,16.0394,133800.0
2006-05-17 09:30:00,28.0,28.0,27.65,27.66,225800.0,16.028,16.028,15.8276,15.8333,225800.0
2006-05-17 10:00:00,27.66,27.67,27.55,27.57,138800.0,15.8333,15.8391,15.7704,15.7818,138800.0
2006-05-17 10:30:00,27.55,27.57,27.47,27.52,160200.0,15.7704,15.7818,15.7246,15.7532,160200.0
2006-05-17 11:00:00,27.51,27.52,27.35,27.36,103000.0,15.7475,15.7532,15.6559,15.6616,103000.0
2006-05-17 11:30:00,27.35,27.36,27.25,27.36,109800.0,15.6559,15.6616,15.5986,15.6616,109800.0
2006-05-17 12:00:00,27.36,27.5,27.36,27.46,75800.0,15.6616,15.7417,15.6616,15.7188,75800.0
2006-05-17 12:30:00,27.46,27.6,27.46,27.52,68200.0,15.7188,15.799,15.7188,15.7532,68200.0
2006-05-17 13:00:00,27.52,27.6,27.5,27.52,79200.0,15.7532,15.799,15.7417,15.7532,79200.0
2006-05-17 13:30:00,27.52,27.65,27.49,27.63,107000.0,15.7532,15.8276,15.736,15.8162,107000.0
2006-05-17 14:00:00,27.63,27.64,27.5,27.54,106200.0,15.8162,15.8219,15.7417,15.7646,106200.0
2006-05-17 14:30:00,27.54,27.55,27.42,27.46,99000.0,15.7646,15.7704,15.6959,15.7188,99000.0
2006-05-17 15:00:00,27.47,27.57,27.43,27.55,171800.0,15.7246,15.7818,15.7017,15.7704,171800.0
2006-05-17 15:30:00,27.55,27.61,27.53,27.53,166800.0,15.7704,15.8047,15.7589,15.7589,166800.0
2006-05-18 09:30:00,27.58,27.58,27.42,27.48,88600.0,15.7875,15.7875,15.6959,15.7303,88600.0
2006-05-18 10:00:00,27.48,27.6,27.48,27.6,43000.0,15.7303,15.799,15.7303,15.799,43000.0
2006-05-18 10:30:00,27.61,27.69,27.61,27.64,30000.0,15.8047,15.8505,15.8047,15.8219,30000.0
2006-05-18 11:00:00,27.66,27.66,27.52,27.64,24400.0,15.8333,15.8333,15.7532,15.8219,24400.0
2006-05-18 11:30:00,27.65,27.74,27.61,27.65,54800.0,15.8276,15.8791,15.8047,15.8276,54800.0
2006-05-18 12:00:00,27.63,27.73,27.55,27.61,53600.0,15.8162,15.8734,15.7704,15.8047,53600.0
2006-05-18 12:30:00,27.61,27.72,27.61,27.72,18800.0,15.8047,15.8677,15.8047,15.8677,18800.0
2006-05-18 13:00:00,27.7,27.7,27.63,27.68,26400.0,15.8562,15.8562,15.8162,15.8448,26400.0
2006-05-18 13:30:00,27.68,27.7,27.65,27.67,37000.0,15.8448,15.8562,15.8276,15.8391,37000.0
2006-05-18 14:00:00,27.67,27.68,27.58,27.58,46200.0,15.8391,15.8448,15.7875,15.7875,46200.0
2006-05-18 14:30:00,27.58,27.64,27.58,27.59,41600.0,15.7875,15.8219,15.7875,15.7933,41600.0
2006-05-18 15:00:00,27.6,27.61,27.46,27.46,63200.0,15.799,15.8047,15.7188,15.7188,63200.0
2006-05-18 15:30:00,27.46,27.5,27.32,27.34,122800.0,15.7188,15.7417,15.6387,15.6502,122800.0
2006-05-19 09:30:00,27.5,27.71,27.43,27.71,193600.0,15.7417,15.862,15.7017,15.862,193600.0
2006-05-19 10:00:00,27.71,27.76,27.61,27.63,93800.0,15.862,15.8906,15.8047,15.8162,93800.0
2006-05-19 10:30:00,27.63,27.64,27.57,27.63,98600.0,15.8162,15.8219,15.7818,15.8162,98600.0
2006-05-19 11:00:00,27.63,27.64,27.4,27.43,155800.0,15.8162,15.8219,15.6845,15.7017,155800.0
2006-05-19 11:30:00,27.43,27.44,27.25,27.29,88200.0,15.7017,15.7074,15.5986,15.6215,88200.0
2006-05-19 12:00:00,27.3,27.45,27.3,27.36,61000.0,15.6273,15.7131,15.6273,15.6616,61000.0
2006-05-19 12:30:00,27.38,27.49,27.36,27.43,100200.0,15.6731,15.736,15.6616,15.7017,100200.0
2006-05-19 13:00:00,27.43,27.45,27.37,27.44,79800.0,15.7017,15.7131,15.6673,15.7074,79800.0
2006-05-19 13:30:00,27.43,27.53,27.39,27.51,116200.0,15.7017,15.7589,15.6788,15.7475,116200.0
2006-05-19 14:00:00,27.53,27.56,27.49,27.54,43600.0,15.7589,15.7761,15.736,15.7646,43600.0
2006-05-19 14:30:00,27.54,27.59,27.49,27.54,62400.0,15.7646,15.7933,15.736,15.7646,62400.0
2006-05-19 15:00:00,27.53,27.55,27.38,27.44,200800.0,15.7589,15.7704,15.6731,15.7074,200800.0
2006-05-19 15:30:00,27.45,27.59,27.41,27.58,190000.0,15.7131,15.7933,15.6902,15.7875,190000.0
2006-05-22 09:30:00,27.45,27.45,27.08,27.09,118000.0,15.7131,15.7131,15.5013,15.507,118000.0
2006-05-22 10:00:00,27.09,27.13,26.93,27.04,116400.0,15.507,15.5299,15.4155,15.4784,116400.0
2006-05-22 10:30:00,27.04,27.16,27.02,27.11,77400.0,15.4784,15.5471,15.467,15.5185,77400.0
2006-05-22 11:00:00,27.1,27.1,26.9,26.93,73400.0,15.5128,15.5128,15.3983,15.4155,73400.0
2006-05-22 11:30:00,26.92,27.02,26.67,26.74,193600.0,15.4097,15.467,15.2666,15.3067,193600.0
2006-05-22 12:00:00,26.73,26.89,26.73,26.81,133800.0,15.301,15.3926,15.301,15.3468,133800.0
2006-05-22 12:30:00,26.81,27.05,26.79,27.03,220600.0,15.3468,15.4841,15.3353,15.4727,220600.0
2006-05-22 13:00:00,27.02,27.12,26.99,27.1,94800.0,15.467,15.5242,15.4498,15.5128,94800.0
2006-05-22 13:30:00,27.09,27.1,27.0,27.03,69600.0,15.507,15.5128,15.4555,15.4727,69600.0
2006-05-22 14:00:00,27.03,27.16,27.02,27.1,174200.0,15.4727,15.5471,15.467,15.5128,174200.0
2006-05-22 14:30:00,27.08,27.08,27.02,27.02,126000.0,15.5013,15.5013,15.467,15.467,126000.0
2006-05-22 15:00:00,27.02,27.35,27.02,27.34,209200.0,15.467,15.6559,15.467,15.6502,209200.0
2006-05-22 15:30:00,27.34,27.4,27.18,27.2,165000.0,15.6502,15.6845,15.5586,15.57,165000.0
2006-05-23 09:30:00,27.36,27.48,27.35,27.36,94000.0,15.6616,15.7303,15.6559,15.6616,94000.0
2006-05-23 10:00:00,27.36,27.5,27.34,27.49,100400.0,15.6616,15.7417,15.6502,15.736,100400.0
2006-05-23 10:30:00,27.49,27.52,27.45,27.47,126200.0,15.736,15.7532,15.7131,15.7246,126200.0
2006-05-23 11:00:00,27.47,27.47,27.4,27.41,61600.0,15.7246,15.7246,15.6845,15.6902,61600.0
2006-05-23 11:30:00,27.4,27.45,27.33,27.33,55800.0,15.6845,15.7131,15.6444,15.6444,55800.0
2006-05-23 12:00:00,27.33,27.36,27.28,27.31,59600.0,15.6444,15.6616,15.6158,15.633,59600.0
2006-05-23 12:30:00,27.31,27.31,27.25,27.25,40200.0,15.633,15.633,15.5986,15.5986,40200.0
2006-05-23 13:00:00,27.25,27.26,27.24,27.25,36800.0,15.5986,15.6044,15.5929,15.5986,36800.0
2006-05-23 13:30:00,27.25,27.33,27.24,27.24,67200.0,15.5986,15.6444,15.5929,15.5929,67200.0
2006-05-23 14:00:00,27.24,27.28,27.21,27.21,73000.0,15.5929,15.6158,15.5757,15.5757,73000.0
2006-05-23 14:30:00,27.21,27.25,27.18,27.18,121200.0,15.5757,15.5986,15.5586,15.5586,121200.0
2006-05-23 15:00:00,27.18,27.27,27.14,27.15,560400.0,15.5586,15.6101,15.5357,15.5414,560400.0
2006-05-23 15:30:00,27.14,27.15,27.08,27.09,169600.0,15.5357,15.5414,15.5013,15.507,169600.0
2006-05-24 09:30:00,27.03,27.17,26.88,27.15,79200.0,15.4727,15.5528,15.3868,15.5414,79200.0
2006-05-24 10:00:00,27.13,27.25,27.07,27.24,184400.0,15.5299,15.5986,15.4956,15.5929,184400.0
2006-05-24 10:30:00,27.24,27.34,27.23,27.26,50600.0,15.5929,15.6502,15.5872,15.6044,50600.0
2006-05-24 11:00:00,27.27,27.3,27.08,27.11,196000.0,15.6101,15.6273,15.5013,15.5185,196000.0
2006-05-24 11:30:00,27.1,27.14,27.05,27.1,83200.0,15.5128,15.5357,15.4841,15.5128,83200.0
2006-05-24 12:00:00,27.1,27.14,27.06,27.06,36200.0,15.5128,15.5357,15.4899,15.4899,36200.0
2006-05-24 12:30:00,27.06,27.11,27.0,27.01,175000.0,15.4899,15.5185,15.4555,15.4613,175000.0
2006-05-24 13:00:00,27.0,27.01,26.9,26.9,89600.0,15.4555,15.4613,15.3983,15.3983,89600.0
2006-05-24 13:30:00,26.9,26.97,26.83,26.96,122000.0,15.3983,15.4384,15.3582,15.4326,122000.0
2006-05-24 14:00:00,26.96,27.0,26.92,26.95,195000.0,15.4326,15.4555,15.4097,15.4269,195000.0
2006-05-24 14:30:00,26.95,27.0,26.93,26.99,168800.0,15.4269,15.4555,15.4155,15.4498,168800.0
2006-05-24 15:00:00,26.99,27.0,26.95,26.98,163400.0,15.4498,15.4555,15.4269,15.4441,163400.0
2006-05-24 15:30:00,26.98,27.22,26.98,27.19,355800.0,15.4441,15.5815,15.4441,15.5643,355800.0
2006-05-25 09:30:00,27.35,27.64,27.33,27.53,514400.0,15.6559,15.8219,15.6444,15.7589,514400.0
2006-05-25 10:00:00,27.53,27.58,27.48,27.51,105800.0,15.7589,15.7875,15.7303,15.7475,105800.0
2006-05-25 10:30:00,27.49,27.7,27.46,27.7,137000.0,15.736,15.8562,15.7188,15.8562,137000.0
2006-05-25 11:00:00,27.69,27.76,27.67,27.75,77600.0,15.8505,15.8906,15.8391,15.8848,77600.0
2006-05-25 11:30:00,27.75,27.93,27.75,27.93,140600.0,15.8848,15.9879,15.8848,15.9879,140600.0
2006-05-25 12:00:00,27.93,27.95,27.84,27.92,223400.0,15.9879,15.9993,15.9364,15.9822,223400.0
2006-05-25 12:30:00,27.9,27.93,27.83,27.85,543200.0,15.9707,15.9879,15.9306,15.9421,543200.0
2006-05-25 13:00:00,27.85,27.86,27.81,27.86,68400.0,15.9421,15.9478,15.9192,15.9478,68400.0
2006-05-25 13:30:00,27.86,27.92,27.85,27.87,79000.0,15.9478,15.9822,15.9421,15.9535,79000.0
2006-05-25 14:00:00,27.86,27.95,27.85,27.95,254000.0,15.9478,15.9993,15.9421,15.9993,254000.0
2006-05-25 14:30:00,27.96,28.15,27.95,28.14,237800.0,16.0051,16.1138,15.9993,16.1081,237800.0
2006-05-25 15:00:00,28.14,28.14,28.05,28.14,371200.0,16.1081,16.1081,16.0566,16.1081,371200.0
2006-05-25 15:30:00,28.14,28.15,28.07,28.09,765600.0,16.1081,16.1138,16.068,16.0795,765600.0
2006-05-26 09:30:00,28.15,28.32,28.12,28.31,180800.0,16.1138,16.2111,16.0966,16.2054,180800.0
2006-05-26 10:00:00,28.33,28.39,28.23,28.23,118400.0,16.2169,16.2512,16.1596,16.1596,118400.0
2006-05-26 10:30:00,28.2,28.35,28.11,28.35,130200.0,16.1424,16.2283,16.0909,16.2283,130200.0
2006-05-26 11:00:00,28.35,28.43,28.34,28.43,86800.0,16.2283,16.2741,16.2226,16.2741,86800.0
2006-05-26 11:30:00,28.44,28.48,28.42,28.43,151000.0,16.2798,16.3027,16.2684,16.2741,151000.0
2006-05-26 12:00:00,28.43,28.43,28.26,28.27,110000.0,16.2741,16.2741,16.1768,16.1825,110000.0
2006-05-26 12:30:00,28.28,28.33,28.28,28.29,58800.0,16.1882,16.2169,16.1882,16.194,58800.0
2006-05-26 13:00:00,28.29,28.32,28.28,28.3,53000.0,16.194,16.2111,16.1882,16.1997,53000.0
2006-05-26 13:30:00,28.31,28.33,28.3,28.33,46800.0,16.2054,16.2169,16.1997,16.2169,46800.0
2006-05-26 14:00:00,28.33,28.34,28.3,28.31,69600.0,16.2169,16.2226,16.1997,16.2054,69600.0
2006-05-26 14:30:00,28.3,28.34,28.29,28.31,83000.0,16.1997,16.2226,16.194,16.2054,83000.0
2006-05-26 15:00:00,28.31,28.38,28.3,28.37,136200.0,16.2054,16.2455,16.1997,16.2398,136200.0
2006-05-26 15:30:00,28.37,28.39,28.34,28.38,386400.0,16.2398,16.2512,16.2226,16.2455,386400.0
2006-05-30 09:30:00,28.11,28.19,27.91,27.95,178600.0,16.0909,16.1367,15.9764,15.9993,178600.0
2006-05-30 10:00:00,27.93,27.98,27.86,27.92,146000.0,15.9879,16.0165,15.9478,15.9822,146000.0
2006-05-30 10:30:00,27.92,27.99,27.9,27.93,135800.0,15.9822,16.0222,15.9707,15.9879,135800.0
2006-05-30 11:00:00,27.93,27.96,27.88,27.88,83000.0,15.9879,16.0051,15.9593,15.9593,83000.0
2006-05-30 11:30:00,27.88,27.88,27.82,27.85,50600.0,15.9593,15.9593,15.9249,15.9421,50600.0
2006-05-30 12:00:00,27.85,27.85,27.79,27.8,182200.0,15.9421,15.9421,15.9077,15.9135,182200.0
2006-05-30 12:30:00,27.8,27.81,27.74,27.75,47200.0,15.9135,15.9192,15.8791,15.8848,47200.0
2006-05-30 13:00:00,27.75,27.75,27.67,27.73,53800.0,15.8848,15.8848,15.8391,15.8734,53800.0
2006-05-30 13:30:00,27.72,27.74,27.68,27.74,105400.0,15.8677,15.8791,15.8448,15.8791,105400.0
2006-05-30 14:00:00,27.73,27.85,27.71,27.81,58000.0,15.8734,15.9421,15.862,15.9192,58000.0
2006-05-30 14:30:00,27.81,27.85,27.77,27.8,62400.0,15.9192,15.9421,15.8963,15.9135,62400.0
2006-05-30 15:00:00,27.79,27.79,27.66,27.67,90200.0,15.9077,15.9077,15.8333,15.8391,90200.0
2006-05-30 15:30:00,27.68,27.79,27.62,27.79,352600.0,15.8448,15.9077,15.8104,15.9077,352600.0
2006-05-31 09:30:00,27.83,28.08,27.79,28.06,192600.0,15.9306,16.0737,15.9077,16.0623,192600.0
2006-05-31 10:00:00,28.06,28.26,28.06,28.16,223400.0,16.0623,16.1768,16.0623,16.1195,223400.0
2006-05-31 10:30:00,28.16,28.43,28.16,28.4,248600.0,16.1195,16.2741,16.1195,16.2569,248600.0
2006-05-31 11:00:00,28.4,28.43,28.32,28.36,102200.0,16.2569,16.2741,16.2111,16.234,102200.0
2006-05-31 11:30:00,28.37,28.38,28.28,28.29,86600.0,16.2398,16.2455,16.1882,16.194,86600.0
2006-05-31 12:00:00,28.28,28.28,28.18,28.18,54000.0,16.1882,16.1882,16.131,16.131,54000.0
2006-05-31 12:30:00,28.18,28.21,28.18,28.18,53200.0,16.131,16.1482,16.131,16.131,53200.0
2006-05-31 13:00:00,28.18,28.18,28.1,28.13,85600.0,16.131,16.131,16.0852,16.1024,85600.0
2006-05-31 13:30:00,28.13,28.17,28.09,28.11,59200.0,16.1024,16.1253,16.0795,16.0909,59200.0
2006-05-31 14:00:00,28.11,28.12,27.98,28.04,127400.0,16.0909,16.0966,16.0165,16.0509,127400.0
2006-05-31 14:30:00,28.09,28.14,28.07,28.08,80400.0,16.0795,16.1081,16.068,16.0737,80400.0
2006-05-31 15:00:00,28.09,28.11,28.01,28.02,187600.0,16.0795,16.0909,16.0337,16.0394,187600.0
2006-05-31 15:30:00,28.02,28.17,28.0,28.14,262800.0,16.0394,16.1253,16.028,16.1081,262800.0
2006-06-01 09:30:00,28.14,28.15,27.92,28.02,184000.0,16.1081,16.1138,15.9822,16.0394,184000.0
2006-06-01 10:00:00,28.01,28.05,27.82,27.88,156600.0,16.0337,16.0566,15.9249,15.9593,156600.0
2006-06-01 10:30:00,27.88,28.08,27.87,28.05,59000.0,15.9593,16.0737,15.9535,16.0566,59000.0
2006-06-01 11:00:00,28.04,28.17,28.04,28.14,63800.0,16.0509,16.1253,16.0509,16.1081,63800.0
2006-06-01 11:30:00,28.14,28.17,28.08,28.08,68600.0,16.1081,16.1253,16.0737,16.0737,68600.0
2006-06-01 12:00:00,28.07,28.1,28.04,28.08,53000.0,16.068,16.0852,16.0509,16.0737,53000.0
2006-06-01 12:30:00,28.09,28.13,28.03,28.03,46800.0,16.0795,16.1024,16.0451,16.0451,46800.0
2006-06-01 13:00:00,28.03,28.07,28.02,28.07,74600.0,16.0451,16.068,16.0394,16.068,74600.0
2006-06-01 13:30:00,28.07,28.07,28.03,28.03,62800.0,16.068,16.068,16.0451,16.0451,62800.0
2006-06-01 14:00:00,28.04,28.06,28.0,28.05,77000.0,16.0509,16.0623,16.028,16.0566,77000.0
2006-06-01 14:30:00,28.04,28.06,28.02,28.03,74400.0,16.0509,16.0623,16.0394,16.0451,74400.0
2006-06-01 15:00:00,28.03,28.04,28.0,28.04,147600.0,16.0451,16.0509,16.028,16.0509,147600.0
2006-06-01 15:30:00,28.04,28.25,28.04,28.24,359000.0,16.0509,16.1711,16.0509,16.1653,359000.0
2006-06-02 09:30:00,28.5,28.63,28.44,28.47,240000.0,16.3142,16.3886,16.2798,16.297,240000.0
2006-06-02 10:00:00,28.5,28.54,28.42,28.5,165200.0,16.3142,16.3371,16.2684,16.3142,165200.0
2006-06-02 10:30:00,28.5,28.55,28.46,28.49,171600.0,16.3142,16.3428,16.2913,16.3084,171600.0
2006-06-02 11:00:00,28.49,28.61,28.49,28.61,140800.0,16.3084,16.3771,16.3084,16.3771,140800.0
2006-06-02 11:30:00,28.61,28.7,28.59,28.7,138400.0,16.3771,16.4287,16.3657,16.4287,138400.0
2006-06-02 12:00:00,28.68,28.73,28.67,28.72,84000.0,16.4172,16.4458,16.4115,16.4401,84000.0
2006-06-02 12:30:00,28.73,28.75,28.7,28.73,104200.0,16.4458,16.4573,16.4287,16.4458,104200.0
2006-06-02 13:00:00,28.72,28.8,28.69,28.8,109400.0,16.4401,16.4859,16.4229,16.4859,109400.0
2006-06-02 13:30:00,28.79,28.9,28.77,28.85,193800.0,16.4802,16.5431,16.4687,16.5145,193800.0
2006-06-02 14:00:00,28.86,28.87,28.68,28.69,214000.0,16.5202,16.526,16.4172,16.4229,214000.0
2006-06-02 14:30:00,28.69,28.76,28.66,28.75,274000.0,16.4229,16.463,16.4058,16.4573,274000.0
2006-06-02 15:00:00,28.75,28.8,28.7,28.79,233600.0,16.4573,16.4859,16.4287,16.4802,233600.0
2006-06-02 15:30:00,28.8,28.89,28.77,28.8,427000.0,16.4859,16.5374,16.4687,16.4859,427000.0
2006-06-05 09:30:00,28.78,28.78,28.38,28.46,282400.0,16.4744,16.4744,16.2455,16.2913,282400.0
2006-06-05 10:00:00,28.46,28.5,28.4,28.5,119400.0,16.2913,16.3142,16.2569,16.3142,119400.0
2006-06-05 10:30:00,28.49,28.59,28.49,28.56,149600.0,16.3084,16.3657,16.3084,16.3485,149600.0
2006-06-05 11:00:00,28.56,28.58,28.52,28.53,69200.0,16.3485,16.36,16.3256,16.3313,69200.0
2006-06-05 11:30:00,28.53,28.53,28.47,28.49,81200.0,16.3313,16.3313,16.297,16.3084,81200.0
2006-06-05 12:00:00,28.48,28.48,28.37,28.37,107400.0,16.3027,16.3027,16.2398,16.2398,107400.0
2006-06-05 12:30:00,28.38,28.38,28.33,28.33,49000.0,16.2455,16.2455,16.2169,16.2169,49000.0
2006-06-05 13:00:00,28.33,28.34,28.22,28.23,109600.0,16.2169,16.2226,16.1539,16.1596,109600.0
2006-06-05 13:30:00,28.23,28.33,28.23,28.27,69400.0,16.1596,16.2169,16.1596,16.1825,69400.0
2006-06-05 14:00:00,28.27,28.27,28.05,28.09,135400.0,16.1825,16.1825,16.0566,16.0795,135400.0
2006-06-05 14:30:00,28.08,28.09,27.97,28.04,103200.0,16.0737,16.0795,16.0108,16.0509,103200.0
2006-06-05 15:00:00,28.04,28.11,27.99,28.05,118000.0,16.0509,16.0909,16.0222,16.0566,118000.0
2006-06-05 15:30:00,28.05,28.05,27.95,28.02,236400.0,16.0566,16.0566,15.9993,16.0394,236400.0
2006-06-06 09:30:00,27.75,27.87,26.63,26.82,950400.0,15.8848,15.9535,15.2437,15.3525,950400.0
2006-06-06 10:00:00,26.79,27.13,26.73,27.0,369600.0,15.3353,15.5299,15.301,15.4555,369600.0
2006-06-06 10:30:00,27.0,27.02,26.67,26.68,254800.0,15.4555,15.467,15.2666,15.2724,254800.0
2006-06-06 11:00:00,26.67,26.7,26.43,26.59,363400.0,15.2666,15.2838,15.1292,15.2208,363400.0
2006-06-06 11:30:00,26.6,26.65,26.55,26.6,215000.0,15.2266,15.2552,15.1979,15.2266,215000.0
2006-06-06 12:00:00,26.58,26.69,26.5,26.65,118600.0,15.2151,15.2781,15.1693,15.2552,118600.0
2006-06-06 12:30:00,26.65,26.85,26.65,26.84,159000.0,15.2552,15.3697,15.2552,15.3639,159000.0
2006-06-06 13:00:00,26.84,26.93,26.8,26.86,134000.0,15.3639,15.4155,15.341,15.3754,134000.0
2006-06-06 13:30:00,26.85,26.93,26.85,26.89,199200.0,15.3697,15.4155,15.3697,15.3926,199200.0
2006-06-06 14:00:00,26.88,26.89,26.82,26.87,136800.0,15.3868,15.3926,15.3525,15.3811,136800.0
2006-06-06 14:30:00,26.88,26.92,26.86,26.87,190000.0,15.3868,15.4097,15.3754,15.3811,190000.0
2006-06-06 15:00:00,26.88,26.91,26.85,26.87,195200.0,15.3868,15.404,15.3697,15.3811,195200.0
2006-06-06 15:30:00,26.87,27.11,26.86,27.1,444400.0,15.3811,15.5185,15.3754,15.5128,444400.0
2006-06-07 09:30:00,27.02,27.02,26.68,26.86,285200.0,15.467,15.467,15.2724,15.3754,285200.0
2006-06-07 10:00:00,26.86,26.89,26.79,26.88,159200.0,15.3754,15.3926,15.3353,15.3868,159200.0
2006-06-07 10:30:00,26.89,26.89,26.83,26.85,87000.0,15.3926,15.3926,15.3582,15.3697,87000.0
2006-06-07 11:00:00,26.85,26.94,26.82,26.89,75800.0,15.3697,15.4212,15.3525,15.3926,75800.0
2006-06-07 11:30:00,26.89,26.95,26.89,26.94,67400.0,15.3926,15.4269,15.3926,15.4212,67400.0
2006-06-07 12:00:00,26.94,27.03,26.93,27.03,128800.0,15.4212,15.4727,15.4155,15.4727,128800.0
2006-06-07 12:30:00,27.02,27.04,26.95,26.96,90600.0,15.467,15.4784,15.4269,15.4326,90600.0
2006-06-07 13:00:00,26.95,26.98,26.93,26.96,64600.0,15.4269,15.4441,15.4155,15.4326,64600.0
2006-06-07 13:30:00,26.97,27.0,26.93,26.99,66800.0,15.4384,15.4555,15.4155,15.4498,66800.0
2006-06-07 14:00:00,26.98,26.98,26.84,26.89,120200.0,15.4441,15.4441,15.3639,15.3926,120200.0
2006-06-07 14:30:00,26.89,26.92,26.85,26.86,135400.0,15.3926,15.4097,15.3697,15.3754,135400.0
2006-06-07 15:00:00,26.85,26.86,26.79,26.79,297000.0,15.3697,15.3754,15.3353,15.3353,297000.0
2006-06-07 15:30:00,26.79,26.8,26.78,26.78,256800.0,15.3353,15.341,15.3296,15.3296,256800.0
2006-06-08 09:30:00,26.78,26.78,26.58,26.58,90800.0,15.3296,15.3296,15.2151,15.2151,90800.0
2006-06-08 10:00:00,26.59,26.61,26.5,26.5,279400.0,15.2208,15.2323,15.1693,15.1693,279400.0
2006-06-08 10:30:00,26.49,26.5,26.23,26.3,240800.0,15.1636,15.1693,15.0148,15.0548,240800.0
2006-06-08 11:00:00,26.29,26.3,26.16,26.19,276000.0,15.0491,15.0548,14.9747,14.9919,276000.0
2006-06-08 11:30:00,26.19,26.2,26.02,26.16,285400.0,14.9919,14.9976,14.8945,14.9747,285400.0
2006-06-08 12:00:00,26.16,26.38,26.09,26.35,208400.0,14.9747,15.1006,14.9346,15.0835,208400.0
2006-06-08 12:30:00,26.35,26.36,26.26,26.33,123800.0,15.0835,15.0892,15.0319,15.072,123800.0
2006-06-08 13:00:00,26.32,26.32,26.16,26.2,113400.0,15.0663,15.0663,14.9747,14.9976,113400.0
2006-06-08 13:30:00,26.2,26.5,26.2,26.5,154800.0,14.9976,15.1693,14.9976,15.1693,154800.0
2006-06-08 14:00:00,26.5,26.54,26.43,26.5,141000.0,15.1693,15.1922,15.1292,15.1693,141000.0
2006-06-08 14:30:00,26.5,26.56,26.36,26.38,198600.0,15.1693,15.2037,15.0892,15.1006,198600.0
2006-06-08 15:00:00,26.39,26.61,26.39,26.5,221800.0,15.1063,15.2323,15.1063,15.1693,221800.0
2006-06-08 15:30:00,26.5,26.64,26.48,26.61,238200.0,15.1693,15.2495,15.1579,15.2323,238200.0
2006-06-09 09:30:00,26.67,26.7,26.61,26.66,138600.0,15.2666,15.2838,15.2323,15.2609,138600.0
2006-06-09 10:00:00,26.66,26.8,26.62,26.8,136000.0,15.2609,15.341,15.238,15.341,136000.0
2006-06-09 10:30:00,26.8,26.83,26.64,26.64,129000.0,15.341,15.3582,15.2495,15.2495,129000.0
2006-06-09 11:00:00,26.64,26.64,26.5,26.53,129400.0,15.2495,15.2495,15.1693,15.1865,129400.0
2006-06-09 11:30:00,26.53,26.53,26.31,26.32,155800.0,15.1865,15.1865,15.0606,15.0663,155800.0
2006-06-09 12:00:00,26.32,26.37,26.31,26.33,42600.0,15.0663,15.0949,15.0606,15.072,42600.0
2006-06-09 12:30:00,26.33,26.4,26.31,26.32,40400.0,15.072,15.1121,15.0606,15.0663,40400.0
2006-06-09 13:00:00,26.32,26.32,26.26,26.26,52800.0,15.0663,15.0663,15.0319,15.0319,52800.0
2006-06-09 13:30:00,26.26,26.28,26.24,26.25,110600.0,15.0319,15.0434,15.0205,15.0262,110600.0
2006-06-09 14:00:00,26.25,26.39,26.24,26.39,104600.0,15.0262,15.1063,15.0205,15.1063,104600.0
2006-06-09 14:30:00,26.38,26.46,26.33,26.37,57200.0,15.1006,15.1464,15.072,15.0949,57200.0
2006-06-09 15:00:00,26.38,26.41,26.34,26.36,66600.0,15.1006,15.1178,15.0777,15.0892,66600.0
2006-06-09 15:30:00,26.36,26.43,26.35,26.36,159200.0,15.0892,15.1292,15.0835,15.0892,159200.0
2006-06-12 09:30:00,26.31,26.37,26.25,26.36,96400.0,15.0606,15.0949,15.0262,15.0892,96400.0
2006-06-12 10:00:00,26.35,26.35,26.19,26.19,112200.0,15.0835,15.0835,14.9919,14.9919,112200.0
2006-06-12 10:30:00,26.19,26.25,26.17,26.2,127800.0,14.9919,15.0262,14.9804,14.9976,127800.0
2006-06-12 11:00:00,26.21,26.25,26.15,26.18,110800.0,15.0033,15.0262,14.969,14.9861,110800.0
2006-06-12 11:30:00,26.16,26.23,26.13,26.21,77000.0,14.9747,15.0148,14.9575,15.0033,77000.0
2006-06-12 12:00:00,26.21,26.21,26.1,26.12,55400.0,15.0033,15.0033,14.9403,14.9518,55400.0
2006-06-12 12:30:00,26.13,26.17,26.1,26.13,53400.0,14.9575,14.9804,14.9403,14.9575,53400.0
2006-06-12 13:00:00,26.13,26.16,26.1,26.14,64000.0,14.9575,14.9747,14.9403,14.9632,64000.0
2006-06-12 13:30:00,26.13,26.15,26.09,26.14,56000.0,14.9575,14.969,14.9346,14.9632,56000.0
2006-06-12 14:00:00,26.14,26.15,26.04,26.06,84400.0,14.9632,14.969,14.906,14.9174,84400.0
2006-06-12 14:30:00,26.06,26.06,26.03,26.05,66000.0,14.9174,14.9174,14.9003,14.9117,66000.0
2006-06-12 15:00:00,26.04,26.05,25.88,25.95,163000.0,14.906,14.9117,14.8144,14.8545,163000.0
2006-06-12 15:30:00,25.95,26.0,25.88,25.92,231400.0,14.8545,14.8831,14.8144,14.8373,231400.0
2006-06-13 09:30:00,25.5,25.93,25.4,25.85,177800.0,14.7225,14.9708,14.6648,14.9246,177800.0
2006-06-13 10:00:00,25.83,25.83,25.7,25.79,139400.0,14.913,14.913,14.838,14.8899,139400.0
2006-06-13 10:30:00,25.78,25.82,25.69,25.73,86800.0,14.8842,14.9073,14.8322,14.8553,86800.0
2006-06-13 11:00:00,25.71,25.88,25.67,25.86,92400.0,14.8437,14.9419,14.8207,14.9303,92400.0
2006-06-13 11:30:00,25.85,26.04,25.85,26.04,267800.0,14.9246,15.0343,14.9246,15.0343,267800.0
2006-06-13 12:00:00,26.03,26.08,25.88,25.88,100000.0,15.0285,15.0574,14.9419,14.9419,100000.0
2006-06-13 12:30:00,25.88,25.95,25.85,25.9,76000.0,14.9419,14.9823,14.9246,14.9534,76000.0
2006-06-13 13:00:00,25.86,25.9,25.7,25.71,101800.0,14.9303,14.9534,14.838,14.8437,101800.0
2006-06-13 13:30:00,25.71,25.78,25.67,25.7,157400.0,14.8437,14.8842,14.8207,14.838,157400.0
2006-06-13 14:00:00,25.7,25.7,25.5,25.58,117800.0,14.838,14.838,14.7225,14.7687,117800.0
2006-06-13 14:30:00,25.59,25.59,25.31,25.38,135600.0,14.7745,14.7745,14.6128,14.6532,135600.0
2006-06-13 15:00:00,25.38,25.54,25.32,25.53,186800.0,14.6532,14.7456,14.6186,14.7398,186800.0
2006-06-13 15:30:00,25.54,25.72,25.53,25.59,225000.0,14.7456,14.8495,14.7398,14.7745,225000.0
2006-06-14 09:30:00,25.53,25.75,25.45,25.73,114600.0,14.7398,14.8668,14.6936,14.8553,114600.0
2006-06-14 10:00:00,25.74,25.78,25.67,25.73,139800.0,14.8611,14.8842,14.8207,14.8553,139800.0
2006-06-14 10:30:00,25.71,25.73,25.57,25.6,102800.0,14.8437,14.8553,14.7629,14.7802,102800.0
2006-06-14 11:00:00,25.6,25.73,25.58,25.68,94000.0,14.7802,14.8553,14.7687,14.8264,94000.0
2006-06-14 11:30:00,25.68,25.71,25.6,25.64,75200.0,14.8264,14.8437,14.7802,14.8033,75200.0
2006-06-14 12:00:00,25.65,25.78,25.63,25.68,71000.0,14.8091,14.8842,14.7976,14.8264,71000.0
2006-06-14 12:30:00,25.68,25.68,25.64,25.68,35800.0,14.8264,14.8264,14.8033,14.8264,35800.0
2006-06-14 13:00:00,25.68,25.69,25.48,25.53,51200.0,14.8264,14.8322,14.711,14.7398,51200.0
2006-06-14 13:30:00,25.51,25.62,25.48,25.62,55200.0,14.7283,14.7918,14.711,14.7918,55200.0
2006-06-14 14:00:00,25.63,25.72,25.56,25.59,63600.0,14.7976,14.8495,14.7571,14.7745,63600.0
2006-06-14 14:30:00,25.58,25.59,25.45,25.56,91800.0,14.7687,14.7745,14.6936,14.7571,91800.0
2006-06-14 15:00:00,25.54,25.61,25.54,25.57,72600.0,14.7456,14.786,14.7456,14.7629,72600.0
2006-06-14 15:30:00,25.57,25.74,25.57,25.67,127400.0,14.7629,14.8611,14.7629,14.8207,127400.0
2006-06-15 09:30:00,25.75,26.11,25.75,26.09,185000.0,14.8668,15.0747,14.8668,15.0631,185000.0
2006-06-15 10:00:00,26.08,26.1,25.93,26.0,185200.0,15.0574,15.0689,14.9708,15.0112,185200.0
2006-06-15 10:30:00,26.0,26.22,26.0,26.17,100800.0,15.0112,15.1382,15.0112,15.1093,100800.0
2006-06-15 11:00:00,26.18,26.25,26.17,26.19,96000.0,15.1151,15.1555,15.1093,15.1209,96000.0
2006-06-15 11:30:00,26.2,26.21,26.1,26.21,102000.0,15.1266,15.1324,15.0689,15.1324,102000.0
2006-06-15 12:00:00,26.19,26.23,26.16,26.18,147400.0,15.1209,15.144,15.1036,15.1151,147400.0
2006-06-15 12:30:00,26.18,26.38,26.18,26.34,144600.0,15.1151,15.2306,15.1151,15.2075,144600.0
2006-06-15 13:00:00,26.33,26.34,26.25,26.28,74000.0,15.2017,15.2075,15.1555,15.1728,74000.0
2006-06-15 13:30:00,26.29,26.29,26.16,26.28,109800.0,15.1786,15.1786,15.1036,15.1728,109800.0
2006-06-15 14:00:00,26.31,26.49,26.31,26.46,64800.0,15.1902,15.2941,15.1902,15.2768,64800.0
2006-06-15 14:30:00,26.46,26.54,26.4,26.48,153800.0,15.2768,15.3229,15.2421,15.2883,153800.0
2006-06-15 15:00:00,26.49,26.56,26.41,26.5,186400.0,15.2941,15.3345,15.2479,15.2999,186400.0
2006-06-15 15:30:00,26.5,26.6,26.47,26.51,272000.0,15.2999,15.3576,15.2825,15.3056,272000.0
2006-06-16 09:30:00,26.36,26.6,26.35,26.58,238000.0,15.219,15.3576,15.2133,15.346,238000.0
2006-06-16 10:00:00,26.58,26.59,26.43,26.45,189400.0,15.346,15.3518,15.2594,15.271,189400.0
2006-06-16 10:30:00,26.45,26.55,26.31,26.39,200000.0,15.271,15.3287,15.1902,15.2363,200000.0
2006-06-16 11:00:00,26.39,26.39,26.21,26.24,98400.0,15.2363,15.2363,15.1324,15.1497,98400.0
2006-06-16 11:30:00,26.24,26.33,26.18,26.18,115600.0,15.1497,15.2017,15.1151,15.1151,115600.0
2006-06-16 12:00:00,26.18,26.25,26.16,26.17,77400.0,15.1151,15.1555,15.1036,15.1093,77400.0
2006-06-16 12:30:00,26.18,26.21,26.14,26.16,92600.0,15.1151,15.1324,15.092,15.1036,92600.0
2006-06-16 13:00:00,26.15,26.2,26.1,26.18,44200.0,15.0978,15.1266,15.0689,15.1151,44200.0
2006-06-16 13:30:00,26.18,26.18,26.16,26.18,45800.0,15.1151,15.1151,15.1036,15.1151,45800.0
2006-06-16 14:00:00,26.18,26.36,26.18,26.28,77600.0,15.1151,15.219,15.1151,15.1728,77600.0
2006-06-16 14:30:00,26.28,26.33,26.27,26.28,78200.0,15.1728,15.2017,15.1671,15.1728,78200.0
2006-06-16 15:00:00,26.28,26.28,26.2,26.2,168000.0,15.1728,15.1728,15.1266,15.1266,168000.0
2006-06-16 15:30:00,26.2,26.21,26.17,26.2,177200.0,15.1266,15.1324,15.1093,15.1266,177200.0
2006-06-19 09:30:00,26.2,26.2,26.05,26.05,80200.0,15.1266,15.1266,15.04,15.04,80200.0
2006-06-19 10:00:00,26.04,26.1,25.9,25.91,121600.0,15.0343,15.0689,14.9534,14.9592,121600.0
2006-06-19 10:30:00,25.91,26.05,25.78,25.97,168400.0,14.9592,15.04,14.8842,14.9939,168400.0
2006-06-19 11:00:00,25.95,26.06,25.8,25.8,117000.0,14.9823,15.0458,14.8957,14.8957,117000.0
2006-06-19 11:30:00,25.8,25.87,25.71,25.73,97000.0,14.8957,14.9361,14.8437,14.8553,97000.0
2006-06-19 12:00:00,25.73,25.85,25.73,25.85,42400.0,14.8553,14.9246,14.8553,14.9246,42400.0
2006-06-19 12:30:00,25.84,25.88,25.84,25.85,29000.0,14.9188,14.9419,14.9188,14.9246,29000.0
2006-06-19 13:00:00,25.85,25.88,25.67,25.67,48000.0,14.9246,14.9419,14.8207,14.8207,48000.0
2006-06-19 13:30:00,25.68,25.7,25.54,25.63,62400.0,14.8264,14.838,14.7456,14.7976,62400.0
2006-06-19 14:00:00,25.63,25.79,25.61,25.75,52200.0,14.7976,14.8899,14.786,14.8668,52200.0
2006-06-19 14:30:00,25.77,25.79,25.66,25.66,52000.0,14.8784,14.8899,14.8149,14.8149,52000.0
2006-06-19 15:00:00,25.65,25.81,25.62,25.8,91200.0,14.8091,14.9015,14.7918,14.8957,91200.0
2006-06-19 15:30:00,25.8,25.83,25.65,25.71,192400.0,14.8957,14.913,14.8091,14.8437,192400.0
2006-06-20 09:30:00,25.79,25.86,25.56,25.66,96000.0,14.8899,14.9303,14.7571,14.8149,96000.0
2006-06-20 10:00:00,25.66,25.74,25.58,25.64,170200.0,14.8149,14.8611,14.7687,14.8033,170200.0
2006-06-20 10:30:00,25.64,25.72,25.63,25.65,168000.0,14.8033,14.8495,14.7976,14.8091,168000.0
2006-06-20 11:00:00,25.64,25.82,25.6,25.82,94000.0,14.8033,14.9073,14.7802,14.9073,94000.0
2006-06-20 11:30:00,25.82,25.85,25.65,25.65,89000.0,14.9073,14.9246,14.8091,14.8091,89000.0
2006-06-20 12:00:00,25.66,25.72,25.65,25.69,25200.0,14.8149,14.8495,14.8091,14.8322,25200.0
2006-06-20 12:30:00,25.69,25.77,25.66,25.75,56400.0,14.8322,14.8784,14.8149,14.8668,56400.0
2006-06-20 13:00:00,25.74,25.8,25.74,25.78,26800.0,14.8611,14.8957,14.8611,14.8842,26800.0
2006-06-20 13:30:00,25.77,25.82,25.75,25.79,50200.0,14.8784,14.9073,14.8668,14.8899,50200.0
2006-06-20 14:00:00,25.79,25.82,25.75,25.78,65600.0,14.8899,14.9073,14.8668,14.8842,65600.0
2006-06-20 14:30:00,25.78,25.89,25.77,25.87,58400.0,14.8842,14.9477,14.8784,14.9361,58400.0
2006-06-20 15:00:00,25.88,25.9,25.8,25.8,61600.0,14.9419,14.9534,14.8957,14.8957,61600.0
2006-06-20 15:30:00,25.79,25.83,25.73,25.75,152000.0,14.8899,14.913,14.8553,14.8668,152000.0
2006-06-21 09:30:00,25.77,25.98,25.74,25.82,81000.0,14.8784,14.9996,14.8611,14.9073,81000.0
2006-06-21 10:00:00,25.82,25.98,25.82,25.83,109800.0,14.9073,14.9996,14.9073,14.913,109800.0
2006-06-21 10:30:00,25.84,25.95,25.84,25.86,79200.0,14.9188,14.9823,14.9188,14.9303,79200.0
2006-06-21 11:00:00,25.85,26.12,25.85,26.12,67600.0,14.9246,15.0805,14.9246,15.0805,67600.0
2006-06-21 11:30:00,26.13,26.15,25.99,25.99,57600.0,15.0862,15.0978,15.0054,15.0054,57600.0
2006-06-21 12:00:00,26.0,26.23,26.0,26.13,89800.0,15.0112,15.144,15.0112,15.0862,89800.0
2006-06-21 12:30:00,26.14,26.24,26.11,26.23,75800.0,15.092,15.1497,15.0747,15.144,75800.0
2006-06-21 13:00:00,26.22,26.32,26.21,26.32,116600.0,15.1382,15.1959,15.1324,15.1959,116600.0
2006-06-21 13:30:00,26.32,26.35,26.29,26.32,80800.0,15.1959,15.2133,15.1786,15.1959,80800.0
2006-06-21 14:00:00,26.32,26.34,26.27,26.28,48800.0,15.1959,15.2075,15.1671,15.1728,48800.0
2006-06-21 14:30:00,26.27,26.34,26.25,26.29,55400.0,15.1671,15.2075,15.1555,15.1786,55400.0
2006-06-21 15:00:00,26.29,26.3,26.24,26.27,71000.0,15.1786,15.1844,15.1497,15.1671,71000.0
2006-06-21 15:30:00,26.27,26.28,26.13,26.16,165000.0,15.1671,15.1728,15.0862,15.1036,165000.0
2006-06-22 09:30:00,26.11,26.22,26.0,26.11,79000.0,15.0747,15.1382,15.0112,15.0747,79000.0
2006-06-22 10:00:00,26.11,26.12,26.0,26.04,104800.0,15.0747,15.0805,15.0112,15.0343,104800.0
2006-06-22 10:30:00,26.05,26.2,26.0,26.16,80400.0,15.04,15.1266,15.0112,15.1036,80400.0
2006-06-22 11:00:00,26.16,26.23,26.11,26.21,57600.0,15.1036,15.144,15.0747,15.1324,57600.0
2006-06-22 11:30:00,26.21,26.28,26.11,26.14,64400.0,15.1324,15.1728,15.0747,15.092,64400.0
2006-06-22 12:00:00,26.15,26.25,26.14,26.2,31200.0,15.0978,15.1555,15.092,15.1266,31200.0
2006-06-22 12:30:00,26.2,26.2,26.11,26.15,44600.0,15.1266,15.1266,15.0747,15.0978,44600.0
2006-06-22 13:00:00,26.16,26.18,26.15,26.17,28800.0,15.1036,15.1151,15.0978,15.1093,28800.0
2006-06-22 13:30:00,26.16,26.21,26.05,26.13,66400.0,15.1036,15.1324,15.04,15.0862,66400.0
2006-06-22 14:00:00,26.11,26.15,26.03,26.1,65000.0,15.0747,15.0978,15.0285,15.0689,65000.0
2006-06-22 14:30:00,26.08,26.14,26.05,26.11,70400.0,15.0574,15.092,15.04,15.0747,70400.0
2006-06-22 15:00:00,26.11,26.16,26.05,26.13,44000.0,15.0747,15.1036,15.04,15.0862,44000.0
2006-06-22 15:30:00,26.14,26.17,26.1,26.16,108600.0,15.092,15.1093,15.0689,15.1036,108600.0
2006-06-23 09:30:00,26.08,26.13,26.0,26.1,66000.0,15.0574,15.0862,15.0112,15.0689,66000.0
2006-06-23 10:00:00,26.08,26.19,26.05,26.17,36400.0,15.0574,15.1209,15.04,15.1093,36400.0
2006-06-23 10:30:00,26.15,26.25,26.13,26.25,81000.0,15.0978,15.1555,15.0862,15.1555,81000.0
2006-06-23 11:00:00,26.26,26.3,26.21,26.26,64600.0,15.1613,15.1844,15.1324,15.1613,64600.0
2006-06-23 11:30:00,26.25,26.35,26.22,26.3,80800.0,15.1555,15.2133,15.1382,15.1844,80800.0
2006-06-23 12:00:00,26.3,26.5,26.3,26.46,77200.0,15.1844,15.2999,15.1844,15.2768,77200.0
2006-06-23 12:30:00,26.45,26.48,26.4,26.45,82600.0,15.271,15.2883,15.2421,15.271,82600.0
2006-06-23 13:00:00,26.45,26.5,26.43,26.48,41600.0,15.271,15.2999,15.2594,15.2883,41600.0
2006-06-23 13:30:00,26.49,26.52,26.46,26.48,50200.0,15.2941,15.3114,15.2768,15.2883,50200.0
2006-06-23 14:00:00,26.47,26.47,26.39,26.4,43400.0,15.2825,15.2825,15.2363,15.2421,43400.0
2006-06-23 14:30:00,26.4,26.42,26.24,26.24,31000.0,15.2421,15.2537,15.1497,15.1497,31000.0
2006-06-23 15:00:00,26.23,26.35,26.21,26.34,61600.0,15.144,15.2133,15.1324,15.2075,61600.0
2006-06-23 15:30:00,26.34,26.39,26.28,26.3,85600.0,15.2075,15.2363,15.1728,15.1844,85600.0
2006-06-26 09:30:00,26.34,26.45,26.32,26.43,70600.0,15.2075,15.271,15.1959,15.2594,70600.0
2006-06-26 10:00:00,26.41,26.55,26.38,26.45,46600.0,15.2479,15.3287,15.2306,15.271,46600.0
2006-06-26 10:30:00,26.45,26.53,26.45,26.53,31600.0,15.271,15.3172,15.271,15.3172,31600.0
2006-06-26 11:00:00,26.55,26.56,26.45,26.45,40400.0,15.3287,15.3345,15.271,15.271,40400.0
2006-06-26 11:30:00,26.44,26.44,26.31,26.34,45200.0,15.2652,15.2652,15.1902,15.2075,45200.0
2006-06-26 12:00:00,26.34,26.42,26.31,26.41,32600.0,15.2075,15.2537,15.1902,15.2479,32600.0
2006-06-26 12:30:00,26.41,26.56,26.41,26.55,25600.0,15.2479,15.3345,15.2479,15.3287,25600.0
2006-06-26 13:00:00,26.55,26.59,26.45,26.47,30000.0,15.3287,15.3518,15.271,15.2825,30000.0
2006-06-26 13:30:00,26.46,26.49,26.45,26.49,17200.0,15.2768,15.2941,15.271,15.2941,17200.0
2006-06-26 14:00:00,26.48,26.5,26.43,26.46,22600.0,15.2883,15.2999,15.2594,15.2768,22600.0
2006-06-26 14:30:00,26.46,26.53,26.44,26.47,23000.0,15.2768,15.3172,15.2652,15.2825,23000.0
2006-06-26 15:00:00,26.47,26.52,26.46,26.52,33400.0,15.2825,15.3114,15.2768,15.3114,33400.0
2006-06-26 15:30:00,26.52,26.6,26.51,26.57,84600.0,15.3114,15.3576,15.3056,15.3403,84600.0
2006-06-27 09:30:00,26.57,26.57,26.52,26.53,163000.0,15.3403,15.3403,15.3114,15.3172,163000.0
2006-06-27 10:00:00,26.53,26.53,26.4,26.43,49600.0,15.3172,15.3172,15.2421,15.2594,49600.0
2006-06-27 10:30:00,26.45,26.47,26.4,26.4,30800.0,15.271,15.2825,15.2421,15.2421,30800.0
2006-06-27 11:00:00,26.41,26.41,26.15,26.21,280000.0,15.2479,15.2479,15.0978,15.1324,280000.0
2006-06-27 11:30:00,26.2,26.24,26.17,26.18,51400.0,15.1266,15.1497,15.1093,15.1151,51400.0
2006-06-27 12:00:00,26.19,26.2,26.14,26.14,26600.0,15.1209,15.1266,15.092,15.092,26600.0
2006-06-27 12:30:00,26.13,26.17,26.08,26.16,35200.0,15.0862,15.1093,15.0574,15.1036,35200.0
2006-06-27 13:00:00,26.15,26.21,26.11,26.19,23600.0,15.0978,15.1324,15.0747,15.1209,23600.0
2006-06-27 13:30:00,26.2,26.24,26.19,26.22,34200.0,15.1266,15.1497,15.1209,15.1382,34200.0
2006-06-27 14:00:00,26.21,26.25,26.11,26.12,31800.0,15.1324,15.1555,15.0747,15.0805,31800.0
2006-06-27 14:30:00,26.11,26.11,25.96,26.01,44800.0,15.0747,15.0747,14.9881,15.017,44800.0
2006-06-27 15:00:00,26.01,26.15,25.99,26.09,59200.0,15.017,15.0978,15.0054,15.0631,59200.0
2006-06-27 15:30:00,26.09,26.1,25.99,26.05,99200.0,15.0631,15.0689,15.0054,15.04,99200.0
2006-06-28 09:30:00,26.15,26.22,26.1,26.18,127000.0,15.0978,15.1382,15.0689,15.1151,127000.0
2006-06-28 10:00:00,26.18,26.31,26.18,26.22,135800.0,15.1151,15.1902,15.1151,15.1382,135800.0
2006-06-28 10:30:00,26.23,26.23,26.07,26.1,82800.0,15.144,15.144,15.0516,15.0689,82800.0
2006-06-28 11:00:00,26.09,26.1,25.9,25.91,87400.0,15.0631,15.0689,14.9534,14.9592,87400.0
2006-06-28 11:30:00,25.89,26.0,25.86,25.98,70200.0,14.9477,15.0112,14.9303,14.9996,70200.0
2006-06-28 12:00:00,25.97,26.11,25.97,26.06,39400.0,14.9939,15.0747,14.9939,15.0458,39400.0
2006-06-28 12:30:00,26.06,26.1,26.04,26.09,29400.0,15.0458,15.0689,15.0343,15.0631,29400.0
2006-06-28 13:00:00,26.09,26.15,26.06,26.13,40600.0,15.0631,15.0978,15.0458,15.0862,40600.0
2006-06-28 13:30:00,26.12,26.13,26.03,26.07,47800.0,15.0805,15.0862,15.0285,15.0516,47800.0
2006-06-28 14:00:00,26.07,26.14,26.05,26.14,46600.0,15.0516,15.092,15.04,15.092,46600.0
2006-06-28 14:30:00,26.14,26.17,26.09,26.1,83400.0,15.092,15.1093,15.0631,15.0689,83400.0
2006-06-28 15:00:00,26.1,26.14,25.98,25.99,69200.0,15.0689,15.092,14.9996,15.0054,69200.0
2006-06-28 15:30:00,25.98,26.11,25.98,26.06,95800.0,14.9996,15.0747,14.9996,15.0458,95800.0
2006-06-29 09:30:00,26.17,26.28,26.17,26.25,100600.0,15.1093,15.1728,15.1093,15.1555,100600.0
2006-06-29 10:00:00,26.27,26.28,26.2,26.26,56400.0,15.1671,15.1728,15.1266,15.1613,56400.0
2006-06-29 10:30:00,26.26,26.38,26.25,26.36,80400.0,15.1613,15.2306,15.1555,15.219,80400.0
2006-06-29 11:00:00,26.36,26.39,26.32,26.35,64000.0,15.219,15.2363,15.1959,15.2133,64000.0
2006-06-29 11:30:00,26.35,26.35,26.17,26.22,49400.0,15.2133,15.2133,15.1093,15.1382,49400.0
2006-06-29 12:00:00,26.21,26.32,26.2,26.31,33400.0,15.1324,15.1959,15.1266,15.1902,33400.0
2006-06-29 12:30:00,26.31,26.31,26.11,26.12,44600.0,15.1902,15.1902,15.0747,15.0805,44600.0
2006-06-29 13:00:00,26.14,26.28,26.13,26.23,536800.0,15.092,15.1728,15.0862,15.144,536800.0
2006-06-29 13:30:00,26.24,26.34,26.24,26.34,38000.0,15.1497,15.2075,15.1497,15.2075,38000.0
2006-06-29 14:00:00,26.34,26.5,26.26,26.4,72600.0,15.2075,15.2999,15.1613,15.2421,72600.0
2006-06-29 14:30:00,26.41,26.57,26.34,26.52,113000.0,15.2479,15.3403,15.2075,15.3114,113000.0
2006-06-29 15:00:00,26.53,26.66,26.5,26.65,144800.0,15.3172,15.3922,15.2999,15.3865,144800.0
2006-06-29 15:30:00,26.66,26.74,26.64,26.71,191800.0,15.3922,15.4384,15.3807,15.4211,191800.0
2006-06-30 09:30:00,26.8,26.84,26.73,26.77,61000.0,15.4731,15.4962,15.4326,15.4557,61000.0
2006-06-30 10:00:00,26.77,26.77,26.63,26.66,63600.0,15.4557,15.4557,15.3749,15.3922,63600.0
2006-06-30 10:30:00,26.66,26.75,26.64,26.74,52000.0,15.3922,15.4442,15.3807,15.4384,52000.0
2006-06-30 11:00:00,26.74,26.79,26.67,26.79,64400.0,15.4384,15.4673,15.398,15.4673,64400.0
2006-06-30 11:30:00,26.77,26.91,26.77,26.91,50000.0,15.4557,15.5366,15.4557,15.5366,50000.0
2006-06-30 12:00:00,26.91,26.93,26.88,26.92,33600.0,15.5366,15.5481,15.5192,15.5423,33600.0
2006-06-30 12:30:00,26.92,26.97,26.91,26.91,43800.0,15.5423,15.5712,15.5366,15.5366,43800.0
2006-06-30 13:00:00,26.91,26.98,26.91,26.93,46600.0,15.5366,15.577,15.5366,15.5481,46600.0
2006-06-30 13:30:00,26.93,26.93,26.86,26.91,48200.0,15.5481,15.5481,15.5077,15.5366,48200.0
2006-06-30 14:00:00,26.91,26.99,26.91,26.95,60600.0,15.5366,15.5828,15.5366,15.5597,60600.0
2006-06-30 14:30:00,26.95,27.0,26.93,26.99,57400.0,15.5597,15.5885,15.5481,15.5828,57400.0
2006-06-30 15:00:00,26.98,27.03,26.96,26.99,83200.0,15.577,15.6059,15.5654,15.5828,83200.0
2006-06-30 15:30:00,27.0,27.02,26.97,27.0,83800.0,15.5885,15.6001,15.5712,15.5885,83800.0
2006-07-03 09:30:00,27.04,27.18,26.98,27.1,86600.0,15.6116,15.6925,15.577,15.6463,86600.0
2006-07-03 10:00:00,27.09,27.14,27.03,27.14,71800.0,15.6405,15.6694,15.6059,15.6694,71800.0
2006-07-03 10:30:00,27.14,27.18,27.08,27.09,59600.0,15.6694,15.6925,15.6347,15.6405,59600.0
2006-07-03 11:00:00,27.09,27.22,27.09,27.21,55200.0,15.6405,15.7155,15.6405,15.7098,55200.0
2006-07-03 11:30:00,27.21,27.25,27.2,27.22,44200.0,15.7098,15.7329,15.704,15.7155,44200.0
2006-07-03 12:00:00,27.21,27.22,27.19,27.21,28000.0,15.7098,15.7155,15.6982,15.7098,28000.0
2006-07-03 12:30:00,27.21,27.25,27.2,27.23,53600.0,15.7098,15.7329,15.704,15.7213,53600.0
2006-07-03 13:00:00,27.24,27.24,27.23,27.23,5200.0,15.7271,15.7271,15.7213,15.7213,5200.0
2006-07-03 13:30:00,27.23,27.23,27.23,27.23,0.0,15.7213,15.7213,15.7213,15.7213,0.0
2006-07-03 14:00:00,27.24,27.24,27.24,27.24,200.0,15.7271,15.7271,15.7271,15.7271,200.0
2006-07-03 14:30:00,27.24,27.24,27.24,27.24,0.0,15.7271,15.7271,15.7271,15.7271,0.0
2006-07-03 15:00:00,27.24,27.24,27.24,27.24,0.0,15.7271,15.7271,15.7271,15.7271,0.0
2006-07-03 15:30:00,27.24,27.24,27.24,27.24,0.0,15.7271,15.7271,15.7271,15.7271,0.0
2006-07-05 09:30:00,27.15,27.27,27.15,27.21,81600.0,15.6751,15.7444,15.6751,15.7098,81600.0
2006-07-05 10:00:00,27.22,27.24,27.17,27.18,72400.0,15.7155,15.7271,15.6867,15.6925,72400.0
2006-07-05 10:30:00,27.18,27.18,27.07,27.09,76400.0,15.6925,15.6925,15.6289,15.6405,76400.0
2006-07-05 11:00:00,27.09,27.11,27.05,27.05,45600.0,15.6405,15.652,15.6174,15.6174,45600.0
2006-07-05 11:30:00,27.05,27.11,27.04,27.11,43200.0,15.6174,15.652,15.6116,15.652,43200.0
2006-07-05 12:00:00,27.1,27.1,27.06,27.06,36200.0,15.6463,15.6463,15.6232,15.6232,36200.0
2006-07-05 12:30:00,27.06,27.06,27.04,27.04,42400.0,15.6232,15.6232,15.6116,15.6116,42400.0
2006-07-05 13:00:00,27.04,27.04,26.95,27.0,72400.0,15.6116,15.6116,15.5597,15.5885,72400.0
2006-07-05 13:30:00,27.02,27.06,26.98,27.01,91400.0,15.6001,15.6232,15.577,15.5943,91400.0
2006-07-05 14:00:00,27.0,27.04,26.99,27.0,81200.0,15.5885,15.6116,15.5828,15.5885,81200.0
2006-07-05 14:30:00,27.0,27.13,26.98,27.04,80600.0,15.5885,15.6636,15.577,15.6116,80600.0
2006-07-05 15:00:00,27.03,27.04,26.94,26.95,108400.0,15.6059,15.6116,15.5539,15.5597,108400.0
2006-07-05 15:30:00,26.95,27.08,26.92,27.0,159800.0,15.5597,15.6347,15.5423,15.5885,159800.0
2006-07-06 09:30:00,27.05,27.1,27.01,27.05,89000.0,15.6174,15.6463,15.5943,15.6174,89000.0
2006-07-06 10:00:00,27.06,27.09,26.9,26.97,118600.0,15.6232,15.6405,15.5308,15.5712,118600.0
2006-07-06 10:30:00,26.97,27.0,26.88,26.88,108000.0,15.5712,15.5885,15.5192,15.5192,108000.0
2006-07-06 11:00:00,26.87,26.94,26.86,26.92,78800.0,15.5135,15.5539,15.5077,15.5423,78800.0
2006-07-06 11:30:00,26.92,26.92,26.76,26.78,82800.0,15.5423,15.5423,15.45,15.4615,82800.0
2006-07-06 12:00:00,26.77,26.79,26.71,26.77,107000.0,15.4557,15.4673,15.4211,15.4557,107000.0
2006-07-06 12:30:00,26.77,26.8,26.74,26.75,58000.0,15.4557,15.4731,15.4384,15.4442,58000.0
2006-07-06 13:00:00,26.75,26.8,26.74,26.76,50400.0,15.4442,15.4731,15.4384,15.45,50400.0
2006-07-06 13:30:00,26.75,26.85,26.75,26.79,70000.0,15.4442,15.5019,15.4442,15.4673,70000.0
2006-07-06 14:00:00,26.79,26.79,26.75,26.76,95400.0,15.4673,15.4673,15.4442,15.45,95400.0
2006-07-06 14:30:00,26.77,26.77,26.69,26.69,84200.0,15.4557,15.4557,15.4096,15.4096,84200.0
2006-07-06 15:00:00,26.69,26.75,26.69,26.75,100200.0,15.4096,15.4442,15.4096,15.4442,100200.0
2006-07-06 15:30:00,26.73,26.8,26.72,26.78,136000.0,15.4326,15.4731,15.4269,15.4615,136000.0
2006-07-07 09:30:00,26.75,26.75,26.55,26.59,101000.0,15.4442,15.4442,15.3287,15.3518,101000.0
2006-07-07 10:00:00,26.59,26.65,26.53,26.58,46000.0,15.3518,15.3865,15.3172,15.346,46000.0
2006-07-07 10:30:00,26.58,26.72,26.54,26.69,48400.0,15.346,15.4269,15.3229,15.4096,48400.0
2006-07-07 11:00:00,26.68,26.7,26.64,26.67,35800.0,15.4038,15.4153,15.3807,15.398,35800.0
2006-07-07 11:30:00,26.66,26.81,26.66,26.79,34400.0,15.3922,15.4788,15.3922,15.4673,34400.0
2006-07-07 12:00:00,26.79,26.82,26.75,26.81,53600.0,15.4673,15.4846,15.4442,15.4788,53600.0
2006-07-07 12:30:00,26.81,26.82,26.69,26.69,27200.0,15.4788,15.4846,15.4096,15.4096,27200.0
2006-07-07 13:00:00,26.68,26.69,26.61,26.66,35800.0,15.4038,15.4096,15.3634,15.3922,35800.0
2006-07-07 13:30:00,26.64,26.71,26.64,26.7,30600.0,15.3807,15.4211,15.3807,15.4153,30600.0
2006-07-07 14:00:00,26.7,26.77,26.7,26.71,29600.0,15.4153,15.4557,15.4153,15.4211,29600.0
2006-07-07 14:30:00,26.7,26.72,26.52,26.54,48000.0,15.4153,15.4269,15.3114,15.3229,48000.0
2006-07-07 15:00:00,26.53,26.58,26.48,26.48,57800.0,15.3172,15.346,15.2883,15.2883,57800.0
2006-07-07 15:30:00,26.48,26.59,26.48,26.55,99600.0,15.2883,15.3518,15.2883,15.3287,99600.0
2006-07-10 09:30:00,26.68,26.73,26.6,26.63,48600.0,15.4038,15.4326,15.3576,15.3749,48600.0
2006-07-10 10:00:00,26.63,26.72,26.61,26.7,73000.0,15.3749,15.4269,15.3634,15.4153,73000.0
2006-07-10 10:30:00,26.73,26.88,26.73,26.86,85000.0,15.4326,15.5192,15.4326,15.5077,85000.0
2006-07-10 11:00:00,26.86,26.88,26.75,26.85,47000.0,15.5077,15.5192,15.4442,15.5019,47000.0
2006-07-10 11:30:00,26.86,26.88,26.77,26.79,41200.0,15.5077,15.5192,15.4557,15.4673,41200.0
2006-07-10 12:00:00,26.79,26.93,26.78,26.93,40800.0,15.4673,15.5481,15.4615,15.5481,40800.0
2006-07-10 12:30:00,26.92,26.98,26.89,26.9,25200.0,15.5423,15.577,15.525,15.5308,25200.0
2006-07-10 13:00:00,26.9,26.96,26.88,26.93,32400.0,15.5308,15.5654,15.5192,15.5481,32400.0
2006-07-10 13:30:00,26.93,27.0,26.93,26.93,29600.0,15.5481,15.5885,15.5481,15.5481,29600.0
2006-07-10 14:00:00,26.93,26.97,26.91,26.93,39000.0,15.5481,15.5712,15.5366,15.5481,39000.0
2006-07-10 14:30:00,26.92,26.93,26.79,26.81,58400.0,15.5423,15.5481,15.4673,15.4788,58400.0
2006-07-10 15:00:00,26.81,26.9,26.78,26.86,74400.0,15.4788,15.5308,15.4615,15.5077,74400.0
2006-07-10 15:30:00,26.86,26.87,26.8,26.86,140200.0,15.5077,15.5135,15.4731,15.5077,140200.0
2006-07-11 09:30:00,26.86,26.86,26.65,26.66,78400.0,15.5077,15.5077,15.3865,15.3922,78400.0
2006-07-11 10:00:00,26.66,26.67,26.56,26.61,74000.0,15.3922,15.398,15.3345,15.3634,74000.0
2006-07-11 10:30:00,26.61,26.61,26.47,26.54,49800.0,15.3634,15.3634,15.2825,15.3229,49800.0
2006-07-11 11:00:00,26.55,26.58,26.5,26.53,45400.0,15.3287,15.346,15.2999,15.3172,45400.0
2006-07-11 11:30:00,26.53,26.53,26.47,26.47,86400.0,15.3172,15.3172,15.2825,15.2825,86400.0
2006-07-11 12:00:00,26.48,26.53,26.46,26.52,52000.0,15.2883,15.3172,15.2768,15.3114,52000.0
2006-07-11 12:30:00,26.52,26.53,26.49,26.49,25000.0,15.3114,15.3172,15.2941,15.2941,25000.0
2006-07-11 13:00:00,26.47,26.49,26.46,26.48,51800.0,15.2825,15.2941,15.2768,15.2883,51800.0
2006-07-11 13:30:00,26.49,26.52,26.47,26.5,38800.0,15.2941,15.3114,15.2825,15.2999,38800.0
2006-07-11 14:00:00,26.52,26.65,26.51,26.6,41000.0,15.3114,15.3865,15.3056,15.3576,41000.0
2006-07-11 14:30:00,26.6,26.61,26.55,26.56,52200.0,15.3576,15.3634,15.3287,15.3345,52200.0
2006-07-11 15:00:00,26.56,26.65,26.55,26.62,92000.0,15.3345,15.3865,15.3287,15.3691,92000.0
2006-07-11 15:30:00,26.61,26.73,26.61,26.72,125000.0,15.3634,15.4326,15.3634,15.4269,125000.0
2006-07-12 09:30:00,26.65,26.65,26.45,26.45,119400.0,15.3865,15.3865,15.271,15.271,119400.0
2006-07-12 10:00:00,26.46,26.5,26.34,26.34,74400.0,15.2768,15.2999,15.2075,15.2075,74400.0
2006-07-12 10:30:00,26.33,26.33,26.2,26.21,134200.0,15.2017,15.2017,15.1266,15.1324,134200.0
2006-07-12 11:00:00,26.21,26.21,26.11,26.13,133200.0,15.1324,15.1324,15.0747,15.0862,133200.0
2006-07-12 11:30:00,26.12,26.18,26.12,26.16,80800.0,15.0805,15.1151,15.0805,15.1036,80800.0
2006-07-12 12:00:00,26.17,26.17,26.09,26.11,68000.0,15.1093,15.1093,15.0631,15.0747,68000.0
2006-07-12 12:30:00,26.11,26.16,26.07,26.16,49600.0,15.0747,15.1036,15.0516,15.1036,49600.0
2006-07-12 13:00:00,26.16,26.16,26.08,26.1,47800.0,15.1036,15.1036,15.0574,15.0689,47800.0
2006-07-12 13:30:00,26.09,26.18,26.0,26.03,135200.0,15.0631,15.1151,15.0112,15.0285,135200.0
2006-07-12 14:00:00,26.03,26.13,26.0,26.06,112400.0,15.0285,15.0862,15.0112,15.0458,112400.0
2006-07-12 14:30:00,26.05,26.14,26.03,26.12,69000.0,15.04,15.092,15.0285,15.0805,69000.0
2006-07-12 15:00:00,26.12,26.18,26.1,26.18,120800.0,15.0805,15.1151,15.0689,15.1151,120800.0
2006-07-12 15:30:00,26.18,26.2,26.15,26.18,138200.0,15.1151,15.1266,15.0978,15.1151,138200.0
2006-07-13 09:30:00,26.18,26.18,25.6,25.68,127400.0,15.1151,15.1151,14.7802,14.8264,127400.0
2006-07-13 10:00:00,25.7,25.86,25.66,25.78,106800.0,14.838,14.9303,14.8149,14.8842,106800.0
2006-07-13 10:30:00,25.75,26.02,25.74,25.86,175200.0,14.8668,15.0227,14.8611,14.9303,175200.0
2006-07-13 11:00:00,25.88,25.95,25.82,25.92,107600.0,14.9419,14.9823,14.9073,14.965,107600.0
2006-07-13 11:30:00,25.93,25.94,25.8,25.85,156400.0,14.9708,14.9765,14.8957,14.9246,156400.0
2006-07-13 12:00:00,25.93,26.1,25.86,26.07,135200.0,14.9708,15.0689,14.9303,15.0516,135200.0
2006-07-13 12:30:00,26.07,26.1,26.05,26.07,57400.0,15.0516,15.0689,15.04,15.0516,57400.0
2006-07-13 13:00:00,26.08,26.13,26.0,26.0,124000.0,15.0574,15.0862,15.0112,15.0112,124000.0
2006-07-13 13:30:00,26.01,26.01,25.83,25.84,166600.0,15.017,15.017,14.913,14.9188,166600.0
2006-07-13 14:00:00,25.84,25.9,25.84,25.86,60400.0,14.9188,14.9534,14.9188,14.9303,60400.0
2006-07-13 14:30:00,25.86,25.86,25.75,25.8,97000.0,14.9303,14.9303,14.8668,14.8957,97000.0
2006-07-13 15:00:00,25.81,25.82,25.67,25.73,103400.0,14.9015,14.9073,14.8207,14.8553,103400.0
2006-07-13 15:30:00,25.74,25.83,25.7,25.77,181200.0,14.8611,14.913,14.838,14.8784,181200.0
2006-07-14 09:30:00,25.79,25.91,25.65,25.65,87600.0,14.8899,14.9592,14.8091,14.8091,87600.0
2006-07-14 10:00:00,25.65,25.7,25.54,25.59,110800.0,14.8091,14.838,14.7456,14.7745,110800.0
2006-07-14 10:30:00,25.6,25.63,25.54,25.57,96400.0,14.7802,14.7976,14.7456,14.7629,96400.0
2006-07-14 11:00:00,25.55,25.57,25.5,25.5,115600.0,14.7514,14.7629,14.7225,14.7225,115600.0
2006-07-14 11:30:00,25.49,25.49,25.36,25.41,41800.0,14.7167,14.7167,14.6417,14.6705,41800.0
2006-07-14 12:00:00,25.42,25.43,25.34,25.38,54000.0,14.6763,14.6821,14.6301,14.6532,54000.0
2006-07-14 12:30:00,25.4,25.54,25.39,25.5,53800.0,14.6648,14.7456,14.659,14.7225,53800.0
2006-07-14 13:00:00,25.5,25.68,25.47,25.61,59200.0,14.7225,14.8264,14.7052,14.786,59200.0
2006-07-14 13:30:00,25.59,25.65,25.55,25.61,56800.0,14.7745,14.8091,14.7514,14.786,56800.0
2006-07-14 14:00:00,25.6,25.6,25.5,25.5,38400.0,14.7802,14.7802,14.7225,14.7225,38400.0
2006-07-14 14:30:00,25.5,25.61,25.5,25.59,70000.0,14.7225,14.786,14.7225,14.7745,70000.0
2006-07-14 15:00:00,25.6,25.71,25.55,25.71,108600.0,14.7802,14.8437,14.7514,14.8437,108600.0
2006-07-14 15:30:00,25.7,25.83,25.66,25.74,114200.0,14.838,14.913,14.8149,14.8611,114200.0
2006-07-17 09:30:00,25.68,25.83,25.66,25.74,51800.0,14.8264,14.913,14.8149,14.8611,51800.0
2006-07-17 10:00:00,25.75,25.94,25.71,25.77,59400.0,14.8668,14.9765,14.8437,14.8784,59400.0
2006-07-17 10:30:00,25.77,25.78,25.63,25.67,75400.0,14.8784,14.8842,14.7976,14.8207,75400.0
2006-07-17 11:00:00,25.67,25.73,25.59,25.61,48200.0,14.8207,14.8553,14.7745,14.786,48200.0
2006-07-17 11:30:00,25.61,25.85,25.61,25.75,41000.0,14.786,14.9246,14.786,14.8668,41000.0
2006-07-17 12:00:00,25.75,25.79,25.62,25.71,29000.0,14.8668,14.8899,14.7918,14.8437,29000.0
2006-07-17 12:30:00,25.72,25.77,25.65,25.75,114400.0,14.8495,14.8784,14.8091,14.8668,114400.0
2006-07-17 13:00:00,25.75,25.84,25.7,25.82,64400.0,14.8668,14.9188,14.838,14.9073,64400.0
2006-07-17 13:30:00,25.82,25.83,25.67,25.73,39200.0,14.9073,14.913,14.8207,14.8553,39200.0
2006-07-17 14:00:00,25.73,25.81,25.71,25.75,45600.0,14.8553,14.9015,14.8437,14.8668,45600.0
2006-07-17 14:30:00,25.76,25.76,25.64,25.67,65400.0,14.8726,14.8726,14.8033,14.8207,65400.0
2006-07-17 15:00:00,25.67,25.69,25.61,25.61,132800.0,14.8207,14.8322,14.786,14.786,132800.0
2006-07-17 15:30:00,25.6,25.68,25.58,25.63,174000.0,14.7802,14.8264,14.7687,14.7976,174000.0
2006-07-18 09:30:00,25.68,25.76,25.66,25.73,67400.0,14.8264,14.8726,14.8149,14.8553,67400.0
2006-07-18 10:00:00,25.75,25.75,25.6,25.65,215200.0,14.8668,14.8668,14.7802,14.8091,215200.0
2006-07-18 10:30:00,25.65,25.65,25.55,25.6,86600.0,14.8091,14.8091,14.7514,14.7802,86600.0
2006-07-18 11:00:00,25.58,25.58,25.43,25.49,46000.0,14.7687,14.7687,14.6821,14.7167,46000.0
2006-07-18 11:30:00,25.53,25.57,25.48,25.51,47600.0,14.7398,14.7629,14.711,14.7283,47600.0
2006-07-18 12:00:00,25.5,25.53,25.45,25.53,29600.0,14.7225,14.7398,14.6936,14.7398,29600.0
2006-07-18 12:30:00,25.53,25.61,25.48,25.5,25800.0,14.7398,14.786,14.711,14.7225,25800.0
2006-07-18 13:00:00,25.49,25.5,25.39,25.4,48800.0,14.7167,14.7225,14.659,14.6648,48800.0
2006-07-18 13:30:00,25.4,25.5,25.38,25.43,28600.0,14.6648,14.7225,14.6532,14.6821,28600.0
2006-07-18 14:00:00,25.45,25.51,25.39,25.49,52200.0,14.6936,14.7283,14.659,14.7167,52200.0
2006-07-18 14:30:00,25.48,25.64,25.48,25.64,60400.0,14.711,14.8033,14.711,14.8033,60400.0
2006-07-18 15:00:00,25.64,25.64,25.53,25.58,51800.0,14.8033,14.8033,14.7398,14.7687,51800.0
2006-07-18 15:30:00,25.59,25.75,25.57,25.68,130800.0,14.7745,14.8668,14.7629,14.8264,130800.0
2006-07-19 09:30:00,25.85,26.19,25.84,26.15,54800.0,14.9246,15.1209,14.9188,15.0978,54800.0
2006-07-19 10:00:00,26.16,26.28,26.15,26.22,114800.0,15.1036,15.1728,15.0978,15.1382,114800.0
2006-07-19 10:30:00,26.23,26.33,26.05,26.07,222800.0,15.144,15.2017,15.04,15.0516,222800.0
2006-07-19 11:00:00,26.07,26.12,26.04,26.09,64800.0,15.0516,15.0805,15.0343,15.0631,64800.0
2006-07-19 11:30:00,26.09,26.16,26.07,26.13,34200.0,15.0631,15.1036,15.0516,15.0862,34200.0
2006-07-19 12:00:00,26.12,26.12,26.02,26.02,42600.0,15.0805,15.0805,15.0227,15.0227,42600.0
2006-07-19 12:30:00,26.04,26.09,25.93,26.07,37600.0,15.0343,15.0631,14.9708,15.0516,37600.0
2006-07-19 13:00:00,26.08,26.11,26.02,26.1,52200.0,15.0574,15.0747,15.0227,15.0689,52200.0
2006-07-19 13:30:00,26.09,26.15,26.08,26.14,48800.0,15.0631,15.0978,15.0574,15.092,48800.0
2006-07-19 14:00:00,26.15,26.26,26.14,26.24,93000.0,15.0978,15.1613,15.092,15.1497,93000.0
2006-07-19 14:30:00,26.23,26.37,26.23,26.37,168600.0,15.144,15.2248,15.144,15.2248,168600.0
2006-07-19 15:00:00,26.37,26.37,26.25,26.36,193200.0,15.2248,15.2248,15.1555,15.219,193200.0
2006-07-19 15:30:00,26.36,26.4,26.27,26.3,182400.0,15.219,15.2421,15.1671,15.1844,182400.0
2006-07-20 09:30:00,26.28,26.3,26.05,26.06,68200.0,15.1728,15.1844,15.04,15.0458,68200.0
2006-07-20 10:00:00,26.06,26.2,26.05,26.2,127800.0,15.0458,15.1266,15.04,15.1266,127800.0
2006-07-20 10:30:00,26.2,26.27,26.14,26.27,90200.0,15.1266,15.1671,15.092,15.1671,90200.0
2006-07-20 11:00:00,26.28,26.43,26.28,26.34,103600.0,15.1728,15.2594,15.1728,15.2075,103600.0
2006-07-20 11:30:00,26.34,26.36,26.29,26.29,54200.0,15.2075,15.219,15.1786,15.1786,54200.0
2006-07-20 12:00:00,26.29,26.32,26.23,26.28,20000.0,15.1786,15.1959,15.144,15.1728,20000.0
2006-07-20 12:30:00,26.28,26.28,26.15,26.15,13800.0,15.1728,15.1728,15.0978,15.0978,13800.0
2006-07-20 13:00:00,26.16,26.21,26.14,26.21,27000.0,15.1036,15.1324,15.092,15.1324,27000.0
2006-07-20 13:30:00,26.21,26.24,26.08,26.13,30200.0,15.1324,15.1497,15.0574,15.0862,30200.0
2006-07-20 14:00:00,26.14,26.21,25.98,25.99,60400.0,15.092,15.1324,14.9996,15.0054,60400.0
2006-07-20 14:30:00,25.98,26.11,25.97,26.04,31800.0,14.9996,15.0747,14.9939,15.0343,31800.0
2006-07-20 15:00:00,26.04,26.11,26.02,26.03,62200.0,15.0343,15.0747,15.0227,15.0285,62200.0
2006-07-20 15:30:00,26.03,26.04,25.96,25.96,92600.0,15.0285,15.0343,14.9881,14.9881,92600.0
2006-07-21 09:30:00,26.13,26.13,25.8,25.8,175000.0,15.0862,15.0862,14.8957,14.8957,175000.0
2006-07-21 10:00:00,25.82,25.84,25.53,25.63,77600.0,14.9073,14.9188,14.7398,14.7976,77600.0
2006-07-21 10:30:00,25.63,25.75,25.6,25.73,40800.0,14.7976,14.8668,14.7802,14.8553,40800.0
2006-07-21 11:00:00,25.74,25.74,25.67,25.68,24000.0,14.8611,14.8611,14.8207,14.8264,24000.0
2006-07-21 11:30:00,25.67,25.73,25.61,25.72,39800.0,14.8207,14.8553,14.786,14.8495,39800.0
2006-07-21 12:00:00,25.72,25.72,25.59,25.61,49600.0,14.8495,14.8495,14.7745,14.786,49600.0
2006-07-21 12:30:00,25.63,25.67,25.5,25.55,132600.0,14.7976,14.8207,14.7225,14.7514,132600.0
2006-07-21 13:00:00,25.55,25.63,25.53,25.58,96000.0,14.7514,14.7976,14.7398,14.7687,96000.0
2006-07-21 13:30:00,25.58,25.64,25.58,25.59,76600.0,14.7687,14.8033,14.7687,14.7745,76600.0
2006-07-21 14:00:00,25.58,25.63,25.45,25.46,82400.0,14.7687,14.7976,14.6936,14.6994,82400.0
2006-07-21 14:30:00,25.45,25.5,25.41,25.48,62400.0,14.6936,14.7225,14.6705,14.711,62400.0
2006-07-21 15:00:00,25.46,25.53,25.42,25.52,86400.0,14.6994,14.7398,14.6763,14.734,86400.0
2006-07-21 15:30:00,25.51,25.67,25.5,25.66,165400.0,14.7283,14.8207,14.7225,14.8149,165400.0
2006-07-24 09:30:00,25.75,25.84,25.58,25.59,138000.0,14.8668,14.9188,14.7687,14.7745,138000.0
2006-07-24 10:00:00,25.58,25.75,25.57,25.71,65400.0,14.7687,14.8668,14.7629,14.8437,65400.0
2006-07-24 10:30:00,25.73,25.88,25.71,25.86,114400.0,14.8553,14.9419,14.8437,14.9303,114400.0
2006-07-24 11:00:00,25.85,26.0,25.85,25.99,71800.0,14.9246,15.0112,14.9246,15.0054,71800.0
2006-07-24 11:30:00,25.99,26.05,25.92,25.92,109600.0,15.0054,15.04,14.965,14.965,109600.0
2006-07-24 12:00:00,25.92,26.03,25.91,26.03,34600.0,14.965,15.0285,14.9592,15.0285,34600.0
2006-07-24 12:30:00,26.03,26.05,25.99,26.01,51000.0,15.0285,15.04,15.0054,15.017,51000.0
2006-07-24 13:00:00,26.02,26.06,25.96,25.98,48400.0,15.0227,15.0458,14.9881,14.9996,48400.0
2006-07-24 13:30:00,25.98,26.17,25.97,26.15,53000.0,14.9996,15.1093,14.9939,15.0978,53000.0
2006-07-24 14:00:00,26.15,26.18,26.12,26.17,64000.0,15.0978,15.1151,15.0805,15.1093,64000.0
2006-07-24 14:30:00,26.17,26.21,26.17,26.19,58200.0,15.1093,15.1324,15.1093,15.1209,58200.0
2006-07-24 15:00:00,26.18,26.35,26.18,26.35,73000.0,15.1151,15.2133,15.1151,15.2133,73000.0
2006-07-24 15:30:00,26.34,26.35,26.25,26.25,164800.0,15.2075,15.2133,15.1555,15.1555,164800.0
2006-07-25 09:30:00,26.2,26.21,26.08,26.18,63600.0,15.1266,15.1324,15.0574,15.1151,63600.0
2006-07-25 10:00:00,26.18,26.28,26.14,26.14,36200.0,15.1151,15.1728,15.092,15.092,36200.0
2006-07-25 10:30:00,26.14,26.16,25.77,25.77,133200.0,15.092,15.1036,14.8784,14.8784,133200.0
2006-07-25 11:00:00,25.78,25.85,25.7,25.81,220400.0,14.8842,14.9246,14.838,14.9015,220400.0
2006-07-25 11:30:00,25.81,25.85,25.76,25.81,152200.0,14.9015,14.9246,14.8726,14.9015,152200.0
2006-07-25 12:00:00,25.82,26.0,25.8,26.0,59000.0,14.9073,15.0112,14.8957,15.0112,59000.0
2006-07-25 12:30:00,26.0,26.03,25.93,25.94,55400.0,15.0112,15.0285,14.9708,14.9765,55400.0
2006-07-25 13:00:00,25.93,25.93,25.77,25.78,87000.0,14.9708,14.9708,14.8784,14.8842,87000.0
2006-07-25 13:30:00,25.78,25.79,25.75,25.78,61200.0,14.8842,14.8899,14.8668,14.8842,61200.0
2006-07-25 14:00:00,25.79,25.8,25.71,25.8,59600.0,14.8899,14.8957,14.8437,14.8957,59600.0
2006-07-25 14:30:00,25.8,25.96,25.77,25.93,156600.0,14.8957,14.9881,14.8784,14.9708,156600.0
2006-07-25 15:00:00,25.93,26.16,25.93,26.15,166800.0,14.9708,15.1036,14.9708,15.0978,166800.0
2006-07-25 15:30:00,26.16,26.24,26.13,26.14,145600.0,15.1036,15.1497,15.0862,15.092,145600.0
2006-07-26 09:30:00,26.14,26.33,26.03,26.04,81200.0,15.092,15.2017,15.0285,15.0343,81200.0
2006-07-26 10:00:00,26.04,26.14,25.91,26.01,62200.0,15.0343,15.092,14.9592,15.017,62200.0
2006-07-26 10:30:00,26.02,26.17,25.98,26.16,304600.0,15.0227,15.1093,14.9996,15.1036,304600.0
2006-07-26 11:00:00,26.17,26.23,26.09,26.09,130000.0,15.1093,15.144,15.0631,15.0631,130000.0
2006-07-26 11:30:00,26.08,26.08,25.9,26.04,97800.0,15.0574,15.0574,14.9534,15.0343,97800.0
2006-07-26 12:00:00,26.05,26.2,26.04,26.11,30200.0,15.04,15.1266,15.0343,15.0747,30200.0
2006-07-26 12:30:00,26.11,26.11,25.98,26.02,49400.0,15.0747,15.0747,14.9996,15.0227,49400.0
2006-07-26 13:00:00,26.02,26.04,25.9,25.93,61200.0,15.0227,15.0343,14.9534,14.9708,61200.0
2006-07-26 13:30:00,25.93,26.05,25.93,26.04,72600.0,14.9708,15.04,14.9708,15.0343,72600.0
2006-07-26 14:00:00,26.04,26.17,25.95,26.06,75400.0,15.0343,15.1093,14.9823,15.0458,75400.0
2006-07-26 14:30:00,26.08,26.14,26.05,26.08,66400.0,15.0574,15.092,15.04,15.0574,66400.0
2006-07-26 15:00:00,26.08,26.13,26.02,26.13,97600.0,15.0574,15.0862,15.0227,15.0862,97600.0
2006-07-26 15:30:00,26.12,26.13,26.06,26.09,57000.0,15.0805,15.0862,15.0458,15.0631,57000.0
2006-07-27 09:30:00,26.05,26.06,25.6,25.73,145000.0,15.04,15.0458,14.7802,14.8553,145000.0
2006-07-27 10:00:00,25.75,25.79,25.6,25.68,169800.0,14.8668,14.8899,14.7802,14.8264,169800.0
2006-07-27 10:30:00,25.72,25.83,25.67,25.67,307000.0,14.8495,14.913,14.8207,14.8207,307000.0
2006-07-27 11:00:00,25.67,25.75,25.63,25.65,179800.0,14.8207,14.8668,14.7976,14.8091,179800.0
2006-07-27 11:30:00,25.68,25.72,25.55,25.65,80200.0,14.8264,14.8495,14.7514,14.8091,80200.0
2006-07-27 12:00:00,25.63,25.74,25.54,25.55,72000.0,14.7976,14.8611,14.7456,14.7514,72000.0
2006-07-27 12:30:00,25.53,25.59,25.43,25.46,133000.0,14.7398,14.7745,14.6821,14.6994,133000.0
2006-07-27 13:00:00,25.46,25.47,25.33,25.35,156600.0,14.6994,14.7052,14.6244,14.6359,156600.0
2006-07-27 13:30:00,25.35,25.4,25.3,25.36,174600.0,14.6359,14.6648,14.607,14.6417,174600.0
2006-07-27 14:00:00,25.34,25.38,25.18,25.23,263800.0,14.6301,14.6532,14.5377,14.5666,263800.0
2006-07-27 14:30:00,25.21,25.24,25.15,25.16,168200.0,14.5551,14.5724,14.5204,14.5262,168200.0
2006-07-27 15:00:00,25.16,25.24,24.95,25.0,486800.0,14.5262,14.5724,14.405,14.4338,486800.0
2006-07-27 15:30:00,25.0,25.21,25.0,25.16,514200.0,14.4338,14.5551,14.4338,14.5262,514200.0
2006-07-28 09:30:00,24.75,24.83,24.38,24.81,807200.0,14.2895,14.3357,14.0759,14.3241,807200.0
2006-07-28 10:00:00,24.81,25.09,24.79,24.8,383400.0,14.3241,14.4858,14.3126,14.3184,383400.0
2006-07-28 10:30:00,24.8,25.1,24.8,24.98,221400.0,14.3184,14.4916,14.3184,14.4223,221400.0
2006-07-28 11:00:00,24.98,25.05,24.94,25.04,201200.0,14.4223,14.4627,14.3992,14.4569,201200.0
2006-07-28 11:30:00,25.06,25.22,25.06,25.17,209600.0,14.4685,14.5608,14.4685,14.532,209600.0
2006-07-28 12:00:00,25.17,25.18,25.0,25.0,156800.0,14.532,14.5377,14.4338,14.4338,156800.0
2006-07-28 12:30:00,25.0,25.03,24.94,24.95,174800.0,14.4338,14.4511,14.3992,14.405,174800.0
2006-07-28 13:00:00,24.95,24.97,24.89,24.97,92600.0,14.405,14.4165,14.3703,14.4165,92600.0
2006-07-28 13:30:00,24.96,24.96,24.85,24.95,149600.0,14.4107,14.4107,14.3472,14.405,149600.0
2006-07-28 14:00:00,24.96,25.04,24.93,24.99,141800.0,14.4107,14.4569,14.3934,14.4281,141800.0
2006-07-28 14:30:00,24.99,25.0,24.98,25.0,129200.0,14.4281,14.4338,14.4223,14.4338,129200.0
2006-07-28 15:00:00,25.0,25.06,24.99,25.01,183800.0,14.4338,14.4685,14.4281,14.4396,183800.0
2006-07-28 15:30:00,25.02,25.04,24.98,24.99,314600.0,14.4454,14.4569,14.4223,14.4281,314600.0
2006-07-31 09:30:00,24.88,24.93,24.74,24.93,144000.0,14.3645,14.3934,14.2837,14.3934,144000.0
2006-07-31 10:00:00,24.93,24.93,24.79,24.83,141200.0,14.3934,14.3934,14.3126,14.3357,141200.0
2006-07-31 10:30:00,24.83,24.9,24.8,24.89,134600.0,14.3357,14.3761,14.3184,14.3703,134600.0
2006-07-31 11:00:00,24.89,24.92,24.82,24.83,144400.0,14.3703,14.3876,14.3299,14.3357,144400.0
2006-07-31 11:30:00,24.83,24.91,24.83,24.9,76400.0,14.3357,14.3819,14.3357,14.3761,76400.0
2006-07-31 12:00:00,24.9,24.9,24.82,24.86,82000.0,14.3761,14.3761,14.3299,14.353,82000.0
2006-07-31 12:30:00,24.86,24.88,24.84,24.85,89400.0,14.353,14.3645,14.3414,14.3472,89400.0
2006-07-31 13:00:00,24.84,24.9,24.84,24.89,52600.0,14.3414,14.3761,14.3414,14.3703,52600.0
2006-07-31 13:30:00,24.89,24.92,24.81,24.83,99000.0,14.3703,14.3876,14.3241,14.3357,99000.0
2006-07-31 14:00:00,24.83,24.88,24.82,24.88,63000.0,14.3357,14.3645,14.3299,14.3645,63000.0
2006-07-31 14:30:00,24.88,24.9,24.85,24.89,59800.0,14.3645,14.3761,14.3472,14.3703,59800.0
2006-07-31 15:00:00,24.89,24.89,24.79,24.79,91400.0,14.3703,14.3703,14.3126,14.3126,91400.0
2006-07-31 15:30:00,24.79,24.84,24.79,24.81,137800.0,14.3126,14.3414,14.3126,14.3241,137800.0
2006-08-01 09:30:00,24.69,24.82,24.55,24.61,113200.0,14.2548,14.3299,14.174,14.2087,113200.0
2006-08-01 10:00:00,24.61,24.62,24.4,24.41,162400.0,14.2087,14.2144,14.0874,14.0932,162400.0
2006-08-01 10:30:00,24.41,24.63,24.4,24.48,258200.0,14.0932,14.2202,14.0874,14.1336,258200.0
2006-08-01 11:00:00,24.48,24.57,24.46,24.52,135800.0,14.1336,14.1856,14.1221,14.1567,135800.0
2006-08-01 11:30:00,24.53,24.56,24.5,24.56,42800.0,14.1625,14.1798,14.1451,14.1798,42800.0
2006-08-01 12:00:00,24.56,24.57,24.53,24.53,33800.0,14.1798,14.1856,14.1625,14.1625,33800.0
2006-08-01 12:30:00,24.54,24.54,24.49,24.49,60600.0,14.1682,14.1682,14.1394,14.1394,60600.0
2006-08-01 13:00:00,24.49,24.52,24.4,24.4,82600.0,14.1394,14.1567,14.0874,14.0874,82600.0
2006-08-01 13:30:00,24.4,24.43,24.38,24.38,59600.0,14.0874,14.1047,14.0759,14.0759,59600.0
2006-08-01 14:00:00,24.38,24.45,24.36,24.43,105400.0,14.0759,14.1163,14.0643,14.1047,105400.0
2006-08-01 14:30:00,24.43,24.49,24.43,24.47,56200.0,14.1047,14.1394,14.1047,14.1278,56200.0
2006-08-01 15:00:00,24.47,24.56,24.45,24.55,146600.0,14.1278,14.1798,14.1163,14.174,146600.0
2006-08-01 15:30:00,24.55,24.63,24.54,24.61,211400.0,14.174,14.2202,14.1682,14.2087,211400.0
2006-08-02 09:30:00,24.6,24.69,24.47,24.55,139200.0,14.2029,14.2548,14.1278,14.174,139200.0
2006-08-02 10:00:00,24.56,24.64,24.47,24.55,150800.0,14.1798,14.226,14.1278,14.174,150800.0
2006-08-02 10:30:00,24.55,24.63,24.5,24.56,211800.0,14.174,14.2202,14.1451,14.1798,211800.0
2006-08-02 11:00:00,24.58,24.75,24.58,24.65,117400.0,14.1913,14.2895,14.1913,14.2318,117400.0
2006-08-02 11:30:00,24.65,24.83,24.65,24.81,69000.0,14.2318,14.3357,14.2318,14.3241,69000.0
2006-08-02 12:00:00,24.83,24.89,24.78,24.85,86000.0,14.3357,14.3703,14.3068,14.3472,86000.0
2006-08-02 12:30:00,24.84,24.86,24.83,24.86,58600.0,14.3414,14.353,14.3357,14.353,58600.0
2006-08-02 13:00:00,24.85,24.87,24.81,24.85,37000.0,14.3472,14.3588,14.3241,14.3472,37000.0
2006-08-02 13:30:00,24.85,24.85,24.78,24.81,66600.0,14.3472,14.3472,14.3068,14.3241,66600.0
2006-08-02 14:00:00,24.81,24.86,24.73,24.75,144400.0,14.3241,14.353,14.2779,14.2895,144400.0
2006-08-02 14:30:00,24.75,24.76,24.7,24.74,99000.0,14.2895,14.2953,14.2606,14.2837,99000.0
2006-08-02 15:00:00,24.75,24.77,24.68,24.75,123600.0,14.2895,14.301,14.2491,14.2895,123600.0
2006-08-02 15:30:00,24.75,24.8,24.73,24.77,205000.0,14.2895,14.3184,14.2779,14.301,205000.0
2006-08-03 09:30:00,24.76,24.91,24.73,24.83,87600.0,14.2953,14.3819,14.2779,14.3357,87600.0
2006-08-03 10:00:00,24.84,24.87,24.72,24.75,109400.0,14.3414,14.3588,14.2722,14.2895,109400.0
2006-08-03 10:30:00,24.75,24.91,24.73,24.9,74400.0,14.2895,14.3819,14.2779,14.3761,74400.0
2006-08-03 11:00:00,24.9,24.93,24.83,24.83,61000.0,14.3761,14.3934,14.3357,14.3357,61000.0
2006-08-03 11:30:00,24.83,24.93,24.83,24.93,89600.0,14.3357,14.3934,14.3357,14.3934,89600.0
2006-08-03 12:00:00,24.92,25.03,24.92,25.02,83600.0,14.3876,14.4511,14.3876,14.4454,83600.0
2006-08-03 12:30:00,25.02,25.03,24.92,24.94,63800.0,14.4454,14.4511,14.3876,14.3992,63800.0
2006-08-03 13:00:00,24.94,25.07,24.94,25.04,120200.0,14.3992,14.4742,14.3992,14.4569,120200.0
2006-08-03 13:30:00,25.04,25.07,25.0,25.06,78400.0,14.4569,14.4742,14.4338,14.4685,78400.0
2006-08-03 14:00:00,25.05,25.09,24.99,25.07,91400.0,14.4627,14.4858,14.4281,14.4742,91400.0
2006-08-03 14:30:00,25.07,25.11,25.03,25.1,109800.0,14.4742,14.4973,14.4511,14.4916,109800.0
2006-08-03 15:00:00,25.09,25.1,25.03,25.08,82400.0,14.4858,14.4916,14.4511,14.48,82400.0
2006-08-03 15:30:00,25.08,25.11,25.0,25.06,166400.0,14.48,14.4973,14.4338,14.4685,166400.0
2006-08-04 09:30:00,25.33,25.41,25.28,25.36,135800.0,14.6244,14.6705,14.5955,14.6417,135800.0
2006-08-04 10:00:00,25.37,25.5,25.32,25.48,204200.0,14.6474,14.7225,14.6186,14.711,204200.0
2006-08-04 10:30:00,25.48,25.58,25.48,25.56,135800.0,14.711,14.7687,14.711,14.7571,135800.0
2006-08-04 11:00:00,25.56,25.61,25.54,25.6,187800.0,14.7571,14.786,14.7456,14.7802,187800.0
2006-08-04 11:30:00,25.6,25.62,25.44,25.46,148000.0,14.7802,14.7918,14.6879,14.6994,148000.0
2006-08-04 12:00:00,25.46,25.49,25.36,25.41,168400.0,14.6994,14.7167,14.6417,14.6705,168400.0
2006-08-04 12:30:00,25.41,25.47,25.37,25.38,131400.0,14.6705,14.7052,14.6474,14.6532,131400.0
2006-08-04 13:00:00,25.38,25.5,25.38,25.49,158400.0,14.6532,14.7225,14.6532,14.7167,158400.0
2006-08-04 13:30:00,25.48,25.49,25.43,25.44,144200.0,14.711,14.7167,14.6821,14.6879,144200.0
2006-08-04 14:00:00,25.44,25.5,25.4,25.42,129000.0,14.6879,14.7225,14.6648,14.6763,129000.0
2006-08-04 14:30:00,25.42,25.47,25.4,25.42,125200.0,14.6763,14.7052,14.6648,14.6763,125200.0
2006-08-04 15:00:00,25.43,25.45,25.34,25.39,171000.0,14.6821,14.6936,14.6301,14.659,171000.0
2006-08-04 15:30:00,25.39,25.42,25.34,25.42,212400.0,14.659,14.6763,14.6301,14.6763,212400.0
2006-08-07 09:30:00,25.42,25.65,25.42,25.48,158000.0,14.6763,14.8091,14.6763,14.711,158000.0
2006-08-07 10:00:00,25.46,25.52,25.29,25.31,159200.0,14.6994,14.734,14.6013,14.6128,159200.0
2006-08-07 10:30:00,25.3,25.31,25.21,25.21,199200.0,14.607,14.6128,14.5551,14.5551,199200.0
2006-08-07 11:00:00,25.2,25.2,25.12,25.13,112600.0,14.5493,14.5493,14.5031,14.5089,112600.0
2006-08-07 11:30:00,25.13,25.18,25.13,25.14,70200.0,14.5089,14.5377,14.5089,14.5147,70200.0
2006-08-07 12:00:00,25.14,25.21,25.14,25.21,76800.0,14.5147,14.5551,14.5147,14.5551,76800.0
2006-08-07 12:30:00,25.22,25.33,25.21,25.29,65200.0,14.5608,14.6244,14.5551,14.6013,65200.0
2006-08-07 13:00:00,25.28,25.39,25.28,25.38,122400.0,14.5955,14.659,14.5955,14.6532,122400.0
2006-08-07 13:30:00,25.37,25.41,25.37,25.38,68600.0,14.6474,14.6705,14.6474,14.6532,68600.0
2006-08-07 14:00:00,25.38,25.42,25.35,25.39,78200.0,14.6532,14.6763,14.6359,14.659,78200.0
2006-08-07 14:30:00,25.39,25.43,25.36,25.43,81200.0,14.659,14.6821,14.6417,14.6821,81200.0
2006-08-07 15:00:00,25.43,25.46,25.38,25.43,118200.0,14.6821,14.6994,14.6532,14.6821,118200.0
2006-08-07 15:30:00,25.43,25.52,25.43,25.45,186000.0,14.6821,14.734,14.6821,14.6936,186000.0
2006-08-08 09:30:00,25.7,25.72,25.56,25.62,99000.0,14.838,14.8495,14.7571,14.7918,99000.0
2006-08-08 10:00:00,25.62,25.72,25.62,25.63,75200.0,14.7918,14.8495,14.7918,14.7976,75200.0
2006-08-08 10:30:00,25.62,25.64,25.57,25.63,90600.0,14.7918,14.8033,14.7629,14.7976,90600.0
2006-08-08 11:00:00,25.63,25.68,25.59,25.67,55400.0,14.7976,14.8264,14.7745,14.8207,55400.0
2006-08-08 11:30:00,25.68,25.72,25.67,25.68,72800.0,14.8264,14.8495,14.8207,14.8264,72800.0
2006-08-08 12:00:00,25.67,25.7,25.65,25.69,56600.0,14.8207,14.838,14.8091,14.8322,56600.0
2006-08-08 12:30:00,25.7,25.72,25.66,25.68,81000.0,14.838,14.8495,14.8149,14.8264,81000.0
2006-08-08 13:00:00,25.68,25.7,25.65,25.69,115800.0,14.8264,14.838,14.8091,14.8322,115800.0
2006-08-08 13:30:00,25.69,25.71,25.63,25.63,105400.0,14.8322,14.8437,14.7976,14.7976,105400.0
2006-08-08 14:00:00,25.63,25.83,25.63,25.69,158400.0,14.7976,14.913,14.7976,14.8322,158400.0
2006-08-08 14:30:00,25.7,25.75,25.66,25.68,195200.0,14.838,14.8668,14.8149,14.8264,195200.0
2006-08-08 15:00:00,25.68,25.72,25.53,25.54,213600.0,14.8264,14.8495,14.7398,14.7456,213600.0
2006-08-08 15:30:00,25.53,25.55,25.46,25.5,215600.0,14.7398,14.7514,14.6994,14.7225,215600.0
2006-08-09 09:30:00,25.66,25.74,25.38,25.43,107000.0,14.8149,14.8611,14.6532,14.6821,107000.0
2006-08-09 10:00:00,25.44,25.49,25.36,25.39,92000.0,14.6879,14.7167,14.6417,14.659,92000.0
2006-08-09 10:30:00,25.38,25.39,25.17,25.36,298000.0,14.6532,14.659,14.532,14.6417,298000.0
2006-08-09 11:00:00,25.35,25.38,25.28,25.38,147200.0,14.6359,14.6532,14.5955,14.6532,147200.0
2006-08-09 11:30:00,25.38,25.45,25.37,25.44,92200.0,14.6532,14.6936,14.6474,14.6879,92200.0
2006-08-09 12:00:00,25.43,25.52,25.43,25.49,76400.0,14.6821,14.734,14.6821,14.7167,76400.0
2006-08-09 12:30:00,25.48,25.5,25.43,25.46,68000.0,14.711,14.7225,14.6821,14.6994,68000.0
2006-08-09 13:00:00,25.44,25.49,25.41,25.46,79600.0,14.6879,14.7167,14.6705,14.6994,79600.0
2006-08-09 13:30:00,25.45,25.46,25.41,25.43,73600.0,14.6936,14.6994,14.6705,14.6821,73600.0
2006-08-09 14:00:00,25.43,25.46,25.36,25.38,78000.0,14.6821,14.6994,14.6417,14.6532,78000.0
2006-08-09 14:30:00,25.36,25.38,25.18,25.18,100800.0,14.6417,14.6532,14.5377,14.5377,100800.0
2006-08-09 15:00:00,25.18,25.21,25.13,25.14,140800.0,14.5377,14.5551,14.5089,14.5147,140800.0
2006-08-09 15:30:00,25.13,25.13,25.11,25.13,227400.0,14.5089,14.5089,14.4973,14.5089,227400.0
2006-08-10 09:30:00,25.1,25.28,25.09,25.22,88400.0,14.4916,14.5955,14.4858,14.5608,88400.0
2006-08-10 10:00:00,25.21,25.28,25.15,25.27,79400.0,14.5551,14.5955,14.5204,14.5897,79400.0
2006-08-10 10:30:00,25.26,25.34,25.25,25.3,66200.0,14.5839,14.6301,14.5782,14.607,66200.0
2006-08-10 11:00:00,25.29,25.38,25.24,25.36,69000.0,14.6013,14.6532,14.5724,14.6417,69000.0
2006-08-10 11:30:00,25.35,25.35,25.24,25.24,79800.0,14.6359,14.6359,14.5724,14.5724,79800.0
2006-08-10 12:00:00,25.24,25.28,25.23,25.25,43400.0,14.5724,14.5955,14.5666,14.5782,43400.0
2006-08-10 12:30:00,25.25,25.27,25.23,25.26,49000.0,14.5782,14.5897,14.5666,14.5839,49000.0
2006-08-10 13:00:00,25.26,25.28,25.2,25.24,76400.0,14.5839,14.5955,14.5493,14.5724,76400.0
2006-08-10 13:30:00,25.24,25.34,25.24,25.32,58800.0,14.5724,14.6301,14.5724,14.6186,58800.0
2006-08-10 14:00:00,25.32,25.42,25.32,25.4,93800.0,14.6186,14.6763,14.6186,14.6648,93800.0
2006-08-10 14:30:00,25.38,25.4,25.3,25.31,72400.0,14.6532,14.6648,14.607,14.6128,72400.0
2006-08-10 15:00:00,25.3,25.34,25.25,25.25,94000.0,14.607,14.6301,14.5782,14.5782,94000.0
2006-08-10 15:30:00,25.25,25.35,25.24,25.28,217800.0,14.5782,14.6359,14.5724,14.5955,217800.0
2006-08-11 09:30:00,25.29,25.36,25.15,25.36,61000.0,14.6013,14.6417,14.5204,14.6417,61000.0
2006-08-11 10:00:00,25.36,25.36,25.23,25.33,76600.0,14.6417,14.6417,14.5666,14.6244,76600.0
2006-08-11 10:30:00,25.33,25.34,25.24,25.24,31600.0,14.6244,14.6301,14.5724,14.5724,31600.0
2006-08-11 11:00:00,25.24,25.3,25.2,25.24,22200.0,14.5724,14.607,14.5493,14.5724,22200.0
2006-08-11 11:30:00,25.24,25.24,25.1,25.13,55800.0,14.5724,14.5724,14.4916,14.5089,55800.0
2006-08-11 12:00:00,25.13,25.2,25.11,25.13,32800.0,14.5089,14.5493,14.4973,14.5089,32800.0
2006-08-11 12:30:00,25.15,25.17,25.09,25.09,16600.0,14.5204,14.532,14.4858,14.4858,16600.0
2006-08-11 13:00:00,25.11,25.14,25.09,25.11,118600.0,14.4973,14.5147,14.4858,14.4973,118600.0
2006-08-11 13:30:00,25.12,25.17,25.11,25.16,24800.0,14.5031,14.532,14.4973,14.5262,24800.0
2006-08-11 14:00:00,25.16,25.2,25.11,25.11,34000.0,14.5262,14.5493,14.4973,14.4973,34000.0
2006-08-11 14:30:00,25.13,25.19,25.11,25.14,34000.0,14.5089,14.5435,14.4973,14.5147,34000.0
2006-08-11 15:00:00,25.14,25.19,25.1,25.18,69000.0,14.5147,14.5435,14.4916,14.5377,69000.0
2006-08-11 15:30:00,25.18,25.23,25.13,25.18,75000.0,14.5377,14.5666,14.5089,14.5377,75000.0
2006-08-14 09:30:00,25.31,25.42,25.28,25.38,121000.0,14.6128,14.6763,14.5955,14.6532,121000.0
2006-08-14 10:00:00,25.36,25.38,25.27,25.33,63200.0,14.6417,14.6532,14.5897,14.6244,63200.0
2006-08-14 10:30:00,25.33,25.41,25.31,25.39,40400.0,14.6244,14.6705,14.6128,14.659,40400.0
2006-08-14 11:00:00,25.38,25.54,25.38,25.42,47800.0,14.6532,14.7456,14.6532,14.6763,47800.0
2006-08-14 11:30:00,25.42,25.46,25.4,25.44,35200.0,14.6763,14.6994,14.6648,14.6879,35200.0
2006-08-14 12:00:00,25.45,25.49,25.43,25.47,29000.0,14.6936,14.7167,14.6821,14.7052,29000.0
2006-08-14 12:30:00,25.47,25.48,25.36,25.4,57400.0,14.7052,14.711,14.6417,14.6648,57400.0
2006-08-14 13:00:00,25.39,25.42,25.36,25.39,67400.0,14.659,14.6763,14.6417,14.659,67400.0
2006-08-14 13:30:00,25.39,25.43,25.3,25.32,51800.0,14.659,14.6821,14.607,14.6186,51800.0
2006-08-14 14:00:00,25.32,25.36,25.24,25.28,58200.0,14.6186,14.6417,14.5724,14.5955,58200.0
2006-08-14 14:30:00,25.27,25.32,25.18,25.18,68400.0,14.5897,14.6186,14.5377,14.5377,68400.0
2006-08-14 15:00:00,25.18,25.21,25.14,25.19,66000.0,14.5377,14.5551,14.5147,14.5435,66000.0
2006-08-14 15:30:00,25.19,25.19,25.14,25.17,66800.0,14.5435,14.5435,14.5147,14.532,66800.0
2006-08-15 09:30:00,25.4,25.59,25.27,25.32,77000.0,14.6648,14.7745,14.5897,14.6186,77000.0
2006-08-15 10:00:00,25.32,25.36,25.3,25.33,43000.0,14.6186,14.6417,14.607,14.6244,43000.0
2006-08-15 10:30:00,25.33,25.42,25.33,25.38,86800.0,14.6244,14.6763,14.6244,14.6532,86800.0
2006-08-15 11:00:00,25.39,25.48,25.38,25.46,36400.0,14.659,14.711,14.6532,14.6994,36400.0
2006-08-15 11:30:00,25.46,25.5,25.43,25.49,39000.0,14.6994,14.7225,14.6821,14.7167,39000.0
2006-08-15 12:00:00,25.48,25.52,25.47,25.49,19000.0,14.711,14.734,14.7052,14.7167,19000.0
2006-08-15 12:30:00,25.5,25.56,25.5,25.56,15400.0,14.7225,14.7571,14.7225,14.7571,15400.0
2006-08-15 13:00:00,25.54,25.54,25.48,25.51,46600.0,14.7456,14.7456,14.711,14.7283,46600.0
2006-08-15 13:30:00,25.51,25.54,25.48,25.5,87000.0,14.7283,14.7456,14.711,14.7225,87000.0
2006-08-15 14:00:00,25.5,25.6,25.48,25.51,32400.0,14.7225,14.7802,14.711,14.7283,32400.0
2006-08-15 14:30:00,25.53,25.59,25.49,25.59,36400.0,14.7398,14.7745,14.7167,14.7745,36400.0
2006-08-15 15:00:00,25.59,25.6,25.54,25.56,44800.0,14.7745,14.7802,14.7456,14.7571,44800.0
2006-08-15 15:30:00,25.56,25.57,25.5,25.57,109600.0,14.7571,14.7629,14.7225,14.7629,109600.0
2006-08-16 09:30:00,25.6,25.96,25.57,25.94,73400.0,14.7802,14.9881,14.7629,14.9765,73400.0
2006-08-16 10:00:00,25.95,25.95,25.7,25.72,64800.0,14.9823,14.9823,14.838,14.8495,64800.0
2006-08-16 10:30:00,25.72,25.77,25.7,25.77,43000.0,14.8495,14.8784,14.838,14.8784,43000.0
2006-08-16 11:00:00,25.76,25.76,25.65,25.69,35600.0,14.8726,14.8726,14.8091,14.8322,35600.0
2006-08-16 11:30:00,25.69,25.76,25.68,25.73,40400.0,14.8322,14.8726,14.8264,14.8553,40400.0
2006-08-16 12:00:00,25.72,25.8,25.7,25.71,29800.0,14.8495,14.8957,14.838,14.8437,29800.0
2006-08-16 12:30:00,25.7,25.74,25.68,25.72,40600.0,14.838,14.8611,14.8264,14.8495,40600.0
2006-08-16 13:00:00,25.71,25.77,25.71,25.76,33000.0,14.8437,14.8784,14.8437,14.8726,33000.0
2006-08-16 13:30:00,25.75,25.8,25.74,25.79,37400.0,14.8668,14.8957,14.8611,14.8899,37400.0
2006-08-16 14:00:00,25.79,25.86,25.75,25.79,62000.0,14.8899,14.9303,14.8668,14.8899,62000.0
2006-08-16 14:30:00,25.79,25.86,25.79,25.86,45800.0,14.8899,14.9303,14.8899,14.9303,45800.0
2006-08-16 15:00:00,25.86,25.88,25.83,25.86,64400.0,14.9303,14.9419,14.913,14.9303,64400.0
2006-08-16 15:30:00,25.86,25.9,25.85,25.88,116800.0,14.9303,14.9534,14.9246,14.9419,116800.0
2006-08-17 09:30:00,25.68,25.88,25.65,25.7,134200.0,14.8264,14.9419,14.8091,14.838,134200.0
2006-08-17 10:00:00,25.7,25.7,25.61,25.61,94400.0,14.838,14.838,14.786,14.786,94400.0
2006-08-17 10:30:00,25.62,25.64,25.57,25.6,111200.0,14.7918,14.8033,14.7629,14.7802,111200.0
2006-08-17 11:00:00,25.6,25.71,25.6,25.71,87800.0,14.7802,14.8437,14.7802,14.8437,87800.0
2006-08-17 11:30:00,25.71,25.74,25.69,25.72,75800.0,14.8437,14.8611,14.8322,14.8495,75800.0
2006-08-17 12:00:00,25.72,25.79,25.7,25.79,50800.0,14.8495,14.8899,14.838,14.8899,50800.0
2006-08-17 12:30:00,25.8,25.86,25.79,25.86,65800.0,14.8957,14.9303,14.8899,14.9303,65800.0
2006-08-17 13:00:00,25.85,25.88,25.84,25.85,54600.0,14.9246,14.9419,14.9188,14.9246,54600.0
2006-08-17 13:30:00,25.84,25.85,25.74,25.74,81400.0,14.9188,14.9246,14.8611,14.8611,81400.0
2006-08-17 14:00:00,25.74,25.75,25.63,25.64,89800.0,14.8611,14.8668,14.7976,14.8033,89800.0
2006-08-17 14:30:00,25.64,25.68,25.62,25.64,97600.0,14.8033,14.8264,14.7918,14.8033,97600.0
2006-08-17 15:00:00,25.64,25.68,25.61,25.61,101000.0,14.8033,14.8264,14.786,14.786,101000.0
2006-08-17 15:30:00,25.62,25.63,25.58,25.58,158600.0,14.7918,14.7976,14.7687,14.7687,158600.0
2006-08-18 09:30:00,25.56,25.56,25.3,25.35,240800.0,14.7571,14.7571,14.607,14.6359,240800.0
2006-08-18 10:00:00,25.36,25.42,25.24,25.29,115000.0,14.6417,14.6763,14.5724,14.6013,115000.0
2006-08-18 10:30:00,25.28,25.31,25.2,25.21,134200.0,14.5955,14.6128,14.5493,14.5551,134200.0
2006-08-18 11:00:00,25.21,25.38,25.21,25.36,90800.0,14.5551,14.6532,14.5551,14.6417,90800.0
2006-08-18 11:30:00,25.36,25.48,25.33,25.47,63800.0,14.6417,14.711,14.6244,14.7052,63800.0
2006-08-18 12:00:00,25.49,25.5,25.41,25.46,45600.0,14.7167,14.7225,14.6705,14.6994,45600.0
2006-08-18 12:30:00,25.46,25.47,25.42,25.42,37400.0,14.6994,14.7052,14.6763,14.6763,37400.0
2006-08-18 13:00:00,25.42,25.46,25.41,25.42,52800.0,14.6763,14.6994,14.6705,14.6763,52800.0
2006-08-18 13:30:00,25.43,25.49,25.43,25.44,33200.0,14.6821,14.7167,14.6821,14.6879,33200.0
2006-08-18 14:00:00,25.44,25.52,25.44,25.5,49600.0,14.6879,14.734,14.6879,14.7225,49600.0
2006-08-18 14:30:00,25.5,25.51,25.48,25.49,67600.0,14.7225,14.7283,14.711,14.7167,67600.0
2006-08-18 15:00:00,25.49,25.55,25.48,25.5,55400.0,14.7167,14.7514,14.711,14.7225,55400.0
2006-08-18 15:30:00,25.5,25.52,25.5,25.5,82000.0,14.7225,14.734,14.7225,14.7225,82000.0
2006-08-21 09:30:00,25.5,25.54,25.43,25.46,73600.0,14.7225,14.7456,14.6821,14.6994,73600.0
2006-08-21 10:00:00,25.46,25.52,25.46,25.49,58000.0,14.6994,14.734,14.6994,14.7167,58000.0
2006-08-21 10:30:00,25.48,25.53,25.47,25.5,34000.0,14.711,14.7398,14.7052,14.7225,34000.0
2006-08-21 11:00:00,25.5,25.52,25.48,25.49,31000.0,14.7225,14.734,14.711,14.7167,31000.0
2006-08-21 11:30:00,25.49,25.5,25.4,25.4,95600.0,14.7167,14.7225,14.6648,14.6648,95600.0
2006-08-21 12:00:00,25.4,25.42,25.36,25.41,31800.0,14.6648,14.6763,14.6417,14.6705,31800.0
2006-08-21 12:30:00,25.41,25.43,25.36,25.41,40200.0,14.6705,14.6821,14.6417,14.6705,40200.0
2006-08-21 13:00:00,25.4,25.41,25.31,25.32,34800.0,14.6648,14.6705,14.6128,14.6186,34800.0
2006-08-21 13:30:00,25.32,25.36,25.32,25.35,23400.0,14.6186,14.6417,14.6186,14.6359,23400.0
2006-08-21 14:00:00,25.35,25.36,25.28,25.36,45600.0,14.6359,14.6417,14.5955,14.6417,45600.0
2006-08-21 14:30:00,25.36,25.39,25.31,25.32,45800.0,14.6417,14.659,14.6128,14.6186,45800.0
2006-08-21 15:00:00,25.34,25.36,25.32,25.34,51000.0,14.6301,14.6417,14.6186,14.6301,51000.0
2006-08-21 15:30:00,25.34,25.38,25.33,25.38,104200.0,14.6301,14.6532,14.6244,14.6532,104200.0
2006-08-22 09:30:00,25.39,25.55,25.25,25.51,68400.0,14.659,14.7514,14.5782,14.7283,68400.0
2006-08-22 10:00:00,25.5,25.55,25.44,25.5,40000.0,14.7225,14.7514,14.6879,14.7225,40000.0
2006-08-22 10:30:00,25.53,25.56,25.5,25.53,37200.0,14.7398,14.7571,14.7225,14.7398,37200.0
2006-08-22 11:00:00,25.53,25.56,25.5,25.55,30200.0,14.7398,14.7571,14.7225,14.7514,30200.0
2006-08-22 11:30:00,25.55,25.55,25.45,25.46,55400.0,14.7514,14.7514,14.6936,14.6994,55400.0
2006-08-22 12:00:00,25.46,25.47,25.46,25.47,28800.0,14.6994,14.7052,14.6994,14.7052,28800.0
2006-08-22 12:30:00,25.47,25.48,25.46,25.47,29400.0,14.7052,14.711,14.6994,14.7052,29400.0
2006-08-22 13:00:00,25.47,25.47,25.36,25.4,49800.0,14.7052,14.7052,14.6417,14.6648,49800.0
2006-08-22 13:30:00,25.4,25.41,25.31,25.39,66200.0,14.6648,14.6705,14.6128,14.659,66200.0
2006-08-22 14:00:00,25.36,25.39,25.31,25.36,61600.0,14.6417,14.659,14.6128,14.6417,61600.0
2006-08-22 14:30:00,25.36,25.43,25.36,25.42,31400.0,14.6417,14.6821,14.6417,14.6763,31400.0
2006-08-22 15:00:00,25.42,25.46,25.41,25.45,31400.0,14.6763,14.6994,14.6705,14.6936,31400.0
2006-08-22 15:30:00,25.44,25.48,25.43,25.47,57000.0,14.6879,14.711,14.6821,14.7052,57000.0
2006-08-23 09:30:00,25.6,25.69,25.45,25.52,74200.0,14.7802,14.8322,14.6936,14.734,74200.0
2006-08-23 10:00:00,25.49,25.54,25.43,25.43,145600.0,14.7167,14.7456,14.6821,14.6821,145600.0
2006-08-23 10:30:00,25.45,25.46,25.35,25.36,60400.0,14.6936,14.6994,14.6359,14.6417,60400.0
2006-08-23 11:00:00,25.36,25.36,25.29,25.32,81800.0,14.6417,14.6417,14.6013,14.6186,81800.0
2006-08-23 11:30:00,25.34,25.38,25.33,25.38,41000.0,14.6301,14.6532,14.6244,14.6532,41000.0
2006-08-23 12:00:00,25.38,25.42,25.36,25.41,27800.0,14.6532,14.6763,14.6417,14.6705,27800.0
2006-08-23 12:30:00,25.42,25.5,25.41,25.5,11400.0,14.6763,14.7225,14.6705,14.7225,11400.0
2006-08-23 13:00:00,25.49,25.5,25.45,25.45,21800.0,14.7167,14.7225,14.6936,14.6936,21800.0
2006-08-23 13:30:00,25.45,25.45,25.38,25.39,16400.0,14.6936,14.6936,14.6532,14.659,16400.0
2006-08-23 14:00:00,25.4,25.43,25.37,25.38,25400.0,14.6648,14.6821,14.6474,14.6532,25400.0
2006-08-23 14:30:00,25.38,25.4,25.36,25.36,33600.0,14.6532,14.6648,14.6417,14.6417,33600.0
2006-08-23 15:00:00,25.35,25.39,25.31,25.39,20800.0,14.6359,14.659,14.6128,14.659,20800.0
2006-08-23 15:30:00,25.38,25.42,25.36,25.42,37400.0,14.6532,14.6763,14.6417,14.6763,37400.0
2006-08-24 09:30:00,25.4,25.4,25.14,25.17,318600.0,14.6648,14.6648,14.5147,14.532,318600.0
2006-08-24 10:00:00,25.16,25.18,25.11,25.17,68200.0,14.5262,14.5377,14.4973,14.532,68200.0
2006-08-24 10:30:00,25.16,25.25,25.12,25.25,150200.0,14.5262,14.5782,14.5031,14.5782,150200.0
2006-08-24 11:00:00,25.24,25.28,25.23,25.25,138000.0,14.5724,14.5955,14.5666,14.5782,138000.0
2006-08-24 11:30:00,25.26,25.28,25.25,25.25,127000.0,14.5839,14.5955,14.5782,14.5782,127000.0
2006-08-24 12:00:00,25.25,25.27,25.25,25.26,106400.0,14.5782,14.5897,14.5782,14.5839,106400.0
2006-08-24 12:30:00,25.26,25.27,25.25,25.25,75000.0,14.5839,14.5897,14.5782,14.5782,75000.0
2006-08-24 13:00:00,25.26,25.27,25.25,25.26,64000.0,14.5839,14.5897,14.5782,14.5839,64000.0
2006-08-24 13:30:00,25.26,25.28,25.25,25.27,96000.0,14.5839,14.5955,14.5782,14.5897,96000.0
2006-08-24 14:00:00,25.28,25.3,25.27,25.29,78200.0,14.5955,14.607,14.5897,14.6013,78200.0
2006-08-24 14:30:00,25.3,25.32,25.28,25.31,76400.0,14.607,14.6186,14.5955,14.6128,76400.0
2006-08-24 15:00:00,25.32,25.32,25.27,25.29,123000.0,14.6186,14.6186,14.5897,14.6013,123000.0
2006-08-24 15:30:00,25.3,25.31,25.27,25.27,145400.0,14.607,14.6128,14.5897,14.5897,145400.0
2006-08-25 09:30:00,25.25,25.34,25.23,25.33,185200.0,14.5782,14.6301,14.5666,14.6244,185200.0
2006-08-25 10:00:00,25.31,25.38,25.26,25.3,126200.0,14.6128,14.6532,14.5839,14.607,126200.0
2006-08-25 10:30:00,25.31,25.31,25.27,25.29,123800.0,14.6128,14.6128,14.5897,14.6013,123800.0
2006-08-25 11:00:00,25.27,25.32,25.25,25.32,86400.0,14.5897,14.6186,14.5782,14.6186,86400.0
2006-08-25 11:30:00,25.32,25.32,25.25,25.31,71400.0,14.6186,14.6186,14.5782,14.6128,71400.0
2006-08-25 12:00:00,25.3,25.32,25.27,25.31,51600.0,14.607,14.6186,14.5897,14.6128,51600.0
2006-08-25 12:30:00,25.31,25.32,25.3,25.3,41000.0,14.6128,14.6186,14.607,14.607,41000.0
2006-08-25 13:00:00,25.31,25.34,25.29,25.34,48400.0,14.6128,14.6301,14.6013,14.6301,48400.0
2006-08-25 13:30:00,25.34,25.39,25.33,25.39,31600.0,14.6301,14.659,14.6244,14.659,31600.0
2006-08-25 14:00:00,25.38,25.43,25.36,25.43,37800.0,14.6532,14.6821,14.6417,14.6821,37800.0
2006-08-25 14:30:00,25.43,25.47,25.43,25.43,36600.0,14.6821,14.7052,14.6821,14.6821,36600.0
2006-08-25 15:00:00,25.44,25.45,25.42,25.45,48800.0,14.6879,14.6936,14.6763,14.6936,48800.0
2006-08-25 15:30:00,25.45,25.52,25.45,25.51,229600.0,14.6936,14.734,14.6936,14.7283,229600.0
2006-08-28 09:30:00,25.46,25.51,25.37,25.42,103000.0,14.6994,14.7283,14.6474,14.6763,103000.0
2006-08-28 10:00:00,25.4,25.46,25.39,25.46,77000.0,14.6648,14.6994,14.659,14.6994,77000.0
2006-08-28 10:30:00,25.45,25.53,25.45,25.5,48800.0,14.6936,14.7398,14.6936,14.7225,48800.0
2006-08-28 11:00:00,25.49,25.52,25.48,25.52,45400.0,14.7167,14.734,14.711,14.734,45400.0
2006-08-28 11:30:00,25.5,25.57,25.48,25.54,60600.0,14.7225,14.7629,14.711,14.7456,60600.0
2006-08-28 12:00:00,25.53,25.53,25.48,25.5,82400.0,14.7398,14.7398,14.711,14.7225,82400.0
2006-08-28 12:30:00,25.49,25.53,25.48,25.5,56200.0,14.7167,14.7398,14.711,14.7225,56200.0
2006-08-28 13:00:00,25.5,25.52,25.46,25.5,47400.0,14.7225,14.734,14.6994,14.7225,47400.0
2006-08-28 13:30:00,25.5,25.54,25.48,25.52,34000.0,14.7225,14.7456,14.711,14.734,34000.0
2006-08-28 14:00:00,25.52,25.53,25.49,25.5,74600.0,14.734,14.7398,14.7167,14.7225,74600.0
2006-08-28 14:30:00,25.5,25.54,25.48,25.51,85000.0,14.7225,14.7456,14.711,14.7283,85000.0
2006-08-28 15:00:00,25.51,25.53,25.43,25.48,68200.0,14.7283,14.7398,14.6821,14.711,68200.0
2006-08-28 15:30:00,25.48,25.5,25.45,25.5,94600.0,14.711,14.7225,14.6936,14.7225,94600.0
2006-08-29 09:30:00,25.6,25.6,25.5,25.56,84400.0,14.7802,14.7802,14.7225,14.7571,84400.0
2006-08-29 10:00:00,25.55,25.55,25.48,25.5,77400.0,14.7514,14.7514,14.711,14.7225,77400.0
2006-08-29 10:30:00,25.49,25.52,25.48,25.5,57600.0,14.7167,14.734,14.711,14.7225,57600.0
2006-08-29 11:00:00,25.5,25.58,25.49,25.53,26600.0,14.7225,14.7687,14.7167,14.7398,26600.0
2006-08-29 11:30:00,25.52,25.53,25.47,25.48,82000.0,14.734,14.7398,14.7052,14.711,82000.0
2006-08-29 12:00:00,25.46,25.49,25.45,25.46,67000.0,14.6994,14.7167,14.6936,14.6994,67000.0
2006-08-29 12:30:00,25.46,25.47,25.45,25.47,65400.0,14.6994,14.7052,14.6936,14.7052,65400.0
2006-08-29 13:00:00,25.47,25.48,25.45,25.47,54000.0,14.7052,14.711,14.6936,14.7052,54000.0
2006-08-29 13:30:00,25.48,25.55,25.46,25.51,28400.0,14.711,14.7514,14.6994,14.7283,28400.0
2006-08-29 14:00:00,25.5,25.62,25.43,25.6,67000.0,14.7225,14.7918,14.6821,14.7802,67000.0
2006-08-29 14:30:00,25.61,25.7,25.61,25.61,66800.0,14.786,14.838,14.786,14.786,66800.0
2006-08-29 15:00:00,25.61,25.7,25.59,25.7,77200.0,14.786,14.838,14.7745,14.838,77200.0
2006-08-29 15:30:00,25.71,25.81,25.7,25.78,154000.0,14.8437,14.9015,14.838,14.8842,154000.0
2006-08-30 09:30:00,25.83,25.89,25.7,25.86,56000.0,14.913,14.9477,14.838,14.9303,56000.0
2006-08-30 10:00:00,25.86,25.89,25.81,25.85,48200.0,14.9303,14.9477,14.9015,14.9246,48200.0
2006-08-30 10:30:00,25.85,25.89,25.83,25.88,29800.0,14.9246,14.9477,14.913,14.9419,29800.0
2006-08-30 11:00:00,25.88,25.96,25.84,25.96,29600.0,14.9419,14.9881,14.9188,14.9881,29600.0
2006-08-30 11:30:00,25.95,25.99,25.93,25.94,65200.0,14.9823,15.0054,14.9708,14.9765,65200.0
2006-08-30 12:00:00,25.95,25.97,25.93,25.93,46800.0,14.9823,14.9939,14.9708,14.9708,46800.0
2006-08-30 12:30:00,25.93,25.99,25.93,25.98,21800.0,14.9708,15.0054,14.9708,14.9996,21800.0
2006-08-30 13:00:00,25.99,25.99,25.95,25.99,23400.0,15.0054,15.0054,14.9823,15.0054,23400.0
2006-08-30 13:30:00,25.99,26.02,25.98,26.0,69600.0,15.0054,15.0227,14.9996,15.0112,69600.0
2006-08-30 14:00:00,26.0,26.0,25.95,25.96,95000.0,15.0112,15.0112,14.9823,14.9881,95000.0
2006-08-30 14:30:00,25.96,25.96,25.9,25.95,102600.0,14.9881,14.9881,14.9534,14.9823,102600.0
2006-08-30 15:00:00,25.95,26.0,25.93,25.98,97600.0,14.9823,15.0112,14.9708,14.9996,97600.0
2006-08-30 15:30:00,25.99,26.03,25.98,26.0,118600.0,15.0054,15.0285,14.9996,15.0112,118600.0
2006-08-31 09:30:00,26.0,26.07,25.98,26.04,60400.0,15.0112,15.0516,14.9996,15.0343,60400.0
2006-08-31 10:00:00,26.04,26.04,25.96,26.0,113200.0,15.0343,15.0343,14.9881,15.0112,113200.0
2006-08-31 10:30:00,26.0,26.02,25.99,26.0,114000.0,15.0112,15.0227,15.0054,15.0112,114000.0
2006-08-31 11:00:00,26.0,26.03,25.98,25.99,37600.0,15.0112,15.0285,14.9996,15.0054,37600.0
2006-08-31 11:30:00,26.0,26.02,25.96,26.01,30000.0,15.0112,15.0227,14.9881,15.017,30000.0
2006-08-31 12:00:00,26.0,26.1,25.99,26.08,32000.0,15.0112,15.0689,15.0054,15.0574,32000.0
2006-08-31 12:30:00,26.07,26.11,26.07,26.09,34200.0,15.0516,15.0747,15.0516,15.0631,34200.0
2006-08-31 13:00:00,26.1,26.21,26.08,26.18,38400.0,15.0689,15.1324,15.0574,15.1151,38400.0
2006-08-31 13:30:00,26.18,26.22,26.17,26.17,30800.0,15.1151,15.1382,15.1093,15.1093,30800.0
2006-08-31 14:00:00,26.17,26.17,26.16,26.17,36400.0,15.1093,15.1093,15.1036,15.1093,36400.0
2006-08-31 14:30:00,26.17,26.18,26.16,26.18,51800.0,15.1093,15.1151,15.1036,15.1151,51800.0
2006-08-31 15:00:00,26.18,26.22,26.17,26.21,136600.0,15.1151,15.1382,15.1093,15.1324,136600.0
2006-08-31 15:30:00,26.21,26.24,26.18,26.21,222000.0,15.1324,15.1497,15.1151,15.1324,222000.0
2006-09-01 09:30:00,26.36,26.36,26.17,26.3,78800.0,15.219,15.219,15.1093,15.1844,78800.0
2006-09-01 10:00:00,26.29,26.29,26.17,26.19,49200.0,15.1786,15.1786,15.1093,15.1209,49200.0
2006-09-01 10:30:00,26.2,26.33,26.2,26.3,43200.0,15.1266,15.2017,15.1266,15.1844,43200.0
2006-09-01 11:00:00,26.3,26.32,26.28,26.3,35400.0,15.1844,15.1959,15.1728,15.1844,35400.0
2006-09-01 11:30:00,26.31,26.43,26.3,26.41,47000.0,15.1902,15.2594,15.1844,15.2479,47000.0
2006-09-01 12:00:00,26.42,26.42,26.34,26.36,22200.0,15.2537,15.2537,15.2075,15.219,22200.0
2006-09-01 12:30:00,26.36,26.47,26.36,26.47,32800.0,15.219,15.2825,15.219,15.2825,32800.0
2006-09-01 13:00:00,26.46,26.48,26.44,26.46,35800.0,15.2768,15.2883,15.2652,15.2768,35800.0
2006-09-01 13:30:00,26.46,26.49,26.44,26.44,38200.0,15.2768,15.2941,15.2652,15.2652,38200.0
2006-09-01 14:00:00,26.44,26.45,26.42,26.43,39600.0,15.2652,15.271,15.2537,15.2594,39600.0
2006-09-01 14:30:00,26.43,26.43,26.38,26.42,53800.0,15.2594,15.2594,15.2306,15.2537,53800.0
2006-09-01 15:00:00,26.42,26.42,26.4,26.41,71400.0,15.2537,15.2537,15.2421,15.2479,71400.0
2006-09-01 15:30:00,26.41,26.44,26.4,26.44,90000.0,15.2479,15.2652,15.2421,15.2652,90000.0
2006-09-05 09:30:00,26.5,26.5,26.31,26.38,224200.0,15.2999,15.2999,15.1902,15.2306,224200.0
2006-09-05 10:00:00,26.4,26.41,26.33,26.36,227000.0,15.2421,15.2479,15.2017,15.219,227000.0
2006-09-05 10:30:00,26.36,26.36,26.2,26.23,175800.0,15.219,15.219,15.1266,15.144,175800.0
2006-09-05 11:00:00,26.22,26.23,26.18,26.22,122600.0,15.1382,15.144,15.1151,15.1382,122600.0
2006-09-05 11:30:00,26.22,26.22,26.14,26.18,80600.0,15.1382,15.1382,15.092,15.1151,80600.0
2006-09-05 12:00:00,26.18,26.21,26.15,26.2,47200.0,15.1151,15.1324,15.0978,15.1266,47200.0
2006-09-05 12:30:00,26.2,26.21,26.16,26.16,103800.0,15.1266,15.1324,15.1036,15.1036,103800.0
2006-09-05 13:00:00,26.16,26.25,26.14,26.23,111200.0,15.1036,15.1555,15.092,15.144,111200.0
2006-09-05 13:30:00,26.25,26.25,26.17,26.18,67200.0,15.1555,15.1555,15.1093,15.1151,67200.0
2006-09-05 14:00:00,26.19,26.23,26.18,26.21,56200.0,15.1209,15.144,15.1151,15.1324,56200.0
2006-09-05 14:30:00,26.21,26.22,26.19,26.22,68800.0,15.1324,15.1382,15.1209,15.1382,68800.0
2006-09-05 15:00:00,26.22,26.22,26.11,26.13,53600.0,15.1382,15.1382,15.0747,15.0862,53600.0
2006-09-05 15:30:00,26.14,26.23,26.13,26.21,82000.0,15.092,15.144,15.0862,15.1324,82000.0
2006-09-06 09:30:00,26.09,26.18,26.04,26.08,91400.0,15.0631,15.1151,15.0343,15.0574,91400.0
2006-09-06 10:00:00,26.1,26.1,25.95,26.03,126800.0,15.0689,15.0689,14.9823,15.0285,126800.0
2006-09-06 10:30:00,26.03,26.05,25.99,26.0,122000.0,15.0285,15.04,15.0054,15.0112,122000.0
2006-09-06 11:00:00,26.0,26.06,26.0,26.05,53800.0,15.0112,15.0458,15.0112,15.04,53800.0
2006-09-06 11:30:00,26.05,26.05,25.99,26.01,57200.0,15.04,15.04,15.0054,15.017,57200.0
2006-09-06 12:00:00,26.01,26.06,26.0,26.05,54200.0,15.017,15.0458,15.0112,15.04,54200.0
2006-09-06 12:30:00,26.06,26.11,26.05,26.09,52400.0,15.0458,15.0747,15.04,15.0631,52400.0
2006-09-06 13:00:00,26.09,26.09,26.04,26.05,44600.0,15.0631,15.0631,15.0343,15.04,44600.0
2006-09-06 13:30:00,26.05,26.09,26.03,26.04,73400.0,15.04,15.0631,15.0285,15.0343,73400.0
2006-09-06 14:00:00,26.03,26.07,26.0,26.06,72000.0,15.0285,15.0516,15.0112,15.0458,72000.0
2006-09-06 14:30:00,26.06,26.07,26.0,26.02,64800.0,15.0458,15.0516,15.0112,15.0227,64800.0
2006-09-06 15:00:00,26.02,26.05,26.0,26.03,71200.0,15.0227,15.04,15.0112,15.0285,71200.0
2006-09-06 15:30:00,26.03,26.06,26.02,26.05,85000.0,15.0285,15.0458,15.0227,15.04,85000.0
2006-09-07 09:30:00,25.95,25.96,25.82,25.82,71400.0,14.9823,14.9881,14.9073,14.9073,71400.0
2006-09-07 10:00:00,25.81,25.83,25.78,25.81,84200.0,14.9015,14.913,14.8842,14.9015,84200.0
2006-09-07 10:30:00,25.8,25.8,25.72,25.75,130400.0,14.8957,14.8957,14.8495,14.8668,130400.0
2006-09-07 11:00:00,25.75,25.78,25.73,25.77,142200.0,14.8668,14.8842,14.8553,14.8784,142200.0
2006-09-07 11:30:00,25.77,25.85,25.75,25.85,35800.0,14.8784,14.9246,14.8668,14.9246,35800.0
2006-09-07 12:00:00,25.84,25.89,25.79,25.81,39800.0,14.9188,14.9477,14.8899,14.9015,39800.0
2006-09-07 12:30:00,25.81,25.84,25.8,25.81,16400.0,14.9015,14.9188,14.8957,14.9015,16400.0
2006-09-07 13:00:00,25.81,25.85,25.8,25.82,50200.0,14.9015,14.9246,14.8957,14.9073,50200.0
2006-09-07 13:30:00,25.82,25.93,25.81,25.88,55200.0,14.9073,14.9708,14.9015,14.9419,55200.0
2006-09-07 14:00:00,25.86,25.86,25.83,25.84,27600.0,14.9303,14.9303,14.913,14.9188,27600.0
2006-09-07 14:30:00,25.84,25.84,25.76,25.84,30000.0,14.9188,14.9188,14.8726,14.9188,30000.0
2006-09-07 15:00:00,25.84,25.84,25.77,25.79,69400.0,14.9188,14.9188,14.8784,14.8899,69400.0
2006-09-07 15:30:00,25.78,25.79,25.74,25.77,122600.0,14.8842,14.8899,14.8611,14.8784,122600.0
2006-09-08 09:30:00,25.85,25.86,25.74,25.79,60800.0,14.9246,14.9303,14.8611,14.8899,60800.0
2006-09-08 10:00:00,25.79,25.84,25.78,25.84,36000.0,14.8899,14.9188,14.8842,14.9188,36000.0
2006-09-08 10:30:00,25.84,25.85,25.77,25.82,59800.0,14.9188,14.9246,14.8784,14.9073,59800.0
2006-09-08 11:00:00,25.82,25.93,25.82,25.89,35200.0,14.9073,14.9708,14.9073,14.9477,35200.0
2006-09-08 11:30:00,25.89,25.9,25.81,25.81,34000.0,14.9477,14.9534,14.9015,14.9015,34000.0
2006-09-08 12:00:00,25.82,25.88,25.81,25.84,34000.0,14.9073,14.9419,14.9015,14.9188,34000.0
2006-09-08 12:30:00,25.85,25.86,25.8,25.85,118600.0,14.9246,14.9303,14.8957,14.9246,118600.0
2006-09-08 13:00:00,25.84,25.96,25.84,25.96,50400.0,14.9188,14.9881,14.9188,14.9881,50400.0
2006-09-08 13:30:00,25.96,26.09,25.96,26.08,55200.0,14.9881,15.0631,14.9881,15.0574,55200.0
2006-09-08 14:00:00,26.07,26.09,25.97,25.97,79600.0,15.0516,15.0631,14.9939,14.9939,79600.0
2006-09-08 14:30:00,25.97,26.02,25.96,25.98,60000.0,14.9939,15.0227,14.9881,14.9996,60000.0
2006-09-08 15:00:00,25.97,26.02,25.93,26.0,64400.0,14.9939,15.0227,14.9708,15.0112,64400.0
2006-09-08 15:30:00,25.99,26.11,25.99,26.05,126400.0,15.0054,15.0747,15.0054,15.04,126400.0
2006-09-11 09:30:00,26.0,26.1,25.65,25.81,101400.0,15.0112,15.0689,14.8091,14.9015,101400.0
2006-09-11 10:00:00,25.82,25.86,25.72,25.75,107200.0,14.9073,14.9303,14.8495,14.8668,107200.0
2006-09-11 10:30:00,25.75,25.75,25.49,25.52,88400.0,14.8668,14.8668,14.7167,14.734,88400.0
2006-09-11 11:00:00,25.52,25.65,25.5,25.64,38400.0,14.734,14.8091,14.7225,14.8033,38400.0
2006-09-11 11:30:00,25.63,25.71,25.6,25.71,31200.0,14.7976,14.8437,14.7802,14.8437,31200.0
2006-09-11 12:00:00,25.7,25.83,25.7,25.81,47800.0,14.838,14.913,14.838,14.9015,47800.0
2006-09-11 12:30:00,25.8,25.8,25.75,25.77,100000.0,14.8957,14.8957,14.8668,14.8784,100000.0
2006-09-11 13:00:00,25.77,25.84,25.75,25.84,73800.0,14.8784,14.9188,14.8668,14.9188,73800.0
2006-09-11 13:30:00,25.84,25.84,25.75,25.75,40200.0,14.9188,14.9188,14.8668,14.8668,40200.0
2006-09-11 14:00:00,25.75,25.83,25.72,25.72,43000.0,14.8668,14.913,14.8495,14.8495,43000.0
2006-09-11 14:30:00,25.73,25.79,25.71,25.78,41800.0,14.8553,14.8899,14.8437,14.8842,41800.0
2006-09-11 15:00:00,25.78,25.78,25.66,25.71,80200.0,14.8842,14.8842,14.8149,14.8437,80200.0
2006-09-11 15:30:00,25.72,25.75,25.71,25.73,117800.0,14.8495,14.8668,14.8437,14.8553,117800.0
2006-09-12 09:30:00,25.87,25.87,25.74,25.79,82000.0,14.9361,14.9361,14.8611,14.8899,82000.0
2006-09-12 10:00:00,25.79,25.93,25.77,25.93,51200.0,14.8899,14.9708,14.8784,14.9708,51200.0
2006-09-12 10:30:00,25.93,26.0,25.91,26.0,109000.0,14.9708,15.0112,14.9592,15.0112,109000.0
2006-09-12 11:00:00,25.99,26.07,25.99,26.04,70400.0,15.0054,15.0516,15.0054,15.0343,70400.0
2006-09-12 11:30:00,26.04,26.1,26.03,26.08,71400.0,15.0343,15.0689,15.0285,15.0574,71400.0
2006-09-12 12:00:00,26.08,26.23,26.08,26.2,145600.0,15.0574,15.144,15.0574,15.1266,145600.0
2006-09-12 12:30:00,26.2,26.25,26.18,26.22,62200.0,15.1266,15.1555,15.1151,15.1382,62200.0
2006-09-12 13:00:00,26.21,26.23,26.16,26.2,56000.0,15.1324,15.144,15.1036,15.1266,56000.0
2006-09-12 13:30:00,26.2,26.33,26.18,26.33,56400.0,15.1266,15.2017,15.1151,15.2017,56400.0
2006-09-12 14:00:00,26.33,26.36,26.24,26.27,97400.0,15.2017,15.219,15.1497,15.1671,97400.0
2006-09-12 14:30:00,26.26,26.47,26.25,26.43,120600.0,15.1613,15.2825,15.1555,15.2594,120600.0
2006-09-12 15:00:00,26.43,26.46,26.38,26.45,96200.0,15.2594,15.2768,15.2306,15.271,96200.0
2006-09-12 15:30:00,26.45,26.5,26.43,26.47,190000.0,15.271,15.2999,15.2594,15.2825,190000.0
2006-09-13 09:30:00,26.25,26.45,26.24,26.4,147600.0,15.2809,15.3973,15.2751,15.3682,147600.0
2006-09-13 10:00:00,26.38,26.52,26.35,26.4,191400.0,15.3566,15.4381,15.3391,15.3682,191400.0
2006-09-13 10:30:00,26.4,26.41,26.32,26.34,82600.0,15.3682,15.3741,15.3217,15.3333,82600.0
2006-09-13 11:00:00,26.34,26.4,26.34,26.35,36200.0,15.3333,15.3682,15.3333,15.3391,36200.0
2006-09-13 11:30:00,26.35,26.43,26.32,26.43,40000.0,15.3391,15.3857,15.3217,15.3857,40000.0
2006-09-13 12:00:00,26.43,26.64,26.36,26.62,101400.0,15.3857,15.5079,15.3449,15.4963,101400.0
2006-09-13 12:30:00,26.62,26.68,26.61,26.64,75200.0,15.4963,15.5312,15.4905,15.5079,75200.0
2006-09-13 13:00:00,26.65,26.68,26.64,26.67,39400.0,15.5138,15.5312,15.5079,15.5254,39400.0
2006-09-13 13:30:00,26.68,26.73,26.66,26.72,53600.0,15.5312,15.5603,15.5196,15.5545,53600.0
2006-09-13 14:00:00,26.72,26.75,26.6,26.6,64600.0,15.5545,15.572,15.4847,15.4847,64600.0
2006-09-13 14:30:00,26.61,26.61,26.5,26.56,154400.0,15.4905,15.4905,15.4264,15.4614,154400.0
2006-09-13 15:00:00,26.56,26.58,26.53,26.57,74400.0,15.4614,15.473,15.4439,15.4672,74400.0
2006-09-13 15:30:00,26.57,26.61,26.57,26.59,104800.0,15.4672,15.4905,15.4672,15.4788,104800.0
2006-09-14 09:30:00,26.51,26.57,26.42,26.43,144600.0,15.4323,15.4672,15.3799,15.3857,144600.0
2006-09-14 10:00:00,26.41,26.5,26.4,26.47,124800.0,15.3741,15.4264,15.3682,15.409,124800.0
2006-09-14 10:30:00,26.47,26.57,26.45,26.57,121000.0,15.409,15.4672,15.3973,15.4672,121000.0
2006-09-14 11:00:00,26.57,26.59,26.54,26.55,27800.0,15.4672,15.4788,15.4497,15.4555,27800.0
2006-09-14 11:30:00,26.55,26.6,26.52,26.6,34800.0,15.4555,15.4847,15.4381,15.4847,34800.0
2006-09-14 12:00:00,26.6,26.66,26.53,26.62,54000.0,15.4847,15.5196,15.4439,15.4963,54000.0
2006-09-14 12:30:00,26.61,26.73,26.61,26.72,47600.0,15.4905,15.5603,15.4905,15.5545,47600.0
2006-09-14 13:00:00,26.73,26.73,26.63,26.64,104800.0,15.5603,15.5603,15.5021,15.5079,104800.0
2006-09-14 13:30:00,26.64,26.74,26.61,26.73,126400.0,15.5079,15.5662,15.4905,15.5603,126400.0
2006-09-14 14:00:00,26.74,26.83,26.73,26.74,118400.0,15.5662,15.6185,15.5603,15.5662,118400.0
2006-09-14 14:30:00,26.74,26.79,26.7,26.75,163200.0,15.5662,15.5953,15.5429,15.572,163200.0
2006-09-14 15:00:00,26.74,26.78,26.73,26.77,120400.0,15.5662,15.5894,15.5603,15.5836,120400.0
2006-09-14 15:30:00,26.76,26.77,26.72,26.77,94200.0,15.5778,15.5836,15.5545,15.5836,94200.0
2006-09-15 09:30:00,26.88,27.0,26.83,26.91,199200.0,15.6477,15.7175,15.6185,15.6651,199200.0
2006-09-15 10:00:00,26.9,26.95,26.82,26.83,80600.0,15.6593,15.6884,15.6127,15.6185,80600.0
2006-09-15 10:30:00,26.83,26.83,26.73,26.73,37800.0,15.6185,15.6185,15.5603,15.5603,37800.0
2006-09-15 11:00:00,26.74,26.78,26.69,26.74,44000.0,15.5662,15.5894,15.537,15.5662,44000.0
2006-09-15 11:30:00,26.75,26.81,26.75,26.79,25400.0,15.572,15.6069,15.572,15.5953,25400.0
2006-09-15 12:00:00,26.78,26.84,26.73,26.83,25800.0,15.5894,15.6244,15.5603,15.6185,25800.0
2006-09-15 12:30:00,26.83,26.83,26.78,26.79,21800.0,15.6185,15.6185,15.5894,15.5953,21800.0
2006-09-15 13:00:00,26.79,26.79,26.73,26.73,35600.0,15.5953,15.5953,15.5603,15.5603,35600.0
2006-09-15 13:30:00,26.73,26.91,26.73,26.86,38600.0,15.5603,15.6651,15.5603,15.636,38600.0
2006-09-15 14:00:00,26.86,26.95,26.85,26.89,58200.0,15.636,15.6884,15.6302,15.6535,58200.0
2006-09-15 14:30:00,26.89,26.92,26.82,26.85,61600.0,15.6535,15.6709,15.6127,15.6302,61600.0
2006-09-15 15:00:00,26.85,26.86,26.75,26.77,72800.0,15.6302,15.636,15.572,15.5836,72800.0
2006-09-15 15:30:00,26.77,26.8,26.75,26.77,71800.0,15.5836,15.6011,15.572,15.5836,71800.0
2006-09-18 09:30:00,26.63,26.68,26.49,26.6,79600.0,15.5021,15.5312,15.4206,15.4847,79600.0
2006-09-18 10:00:00,26.6,26.67,26.56,26.66,67000.0,15.4847,15.5254,15.4614,15.5196,67000.0
2006-09-18 10:30:00,26.65,26.65,26.58,26.63,95200.0,15.5138,15.5138,15.473,15.5021,95200.0
2006-09-18 11:00:00,26.63,26.64,26.58,26.6,64800.0,15.5021,15.5079,15.473,15.4847,64800.0
2006-09-18 11:30:00,26.61,26.76,26.61,26.71,65200.0,15.4905,15.5778,15.4905,15.5487,65200.0
2006-09-18 12:00:00,26.71,26.75,26.64,26.68,55400.0,15.5487,15.572,15.5079,15.5312,55400.0
2006-09-18 12:30:00,26.68,26.71,26.64,26.65,60800.0,15.5312,15.5487,15.5079,15.5138,60800.0
2006-09-18 13:00:00,26.64,26.74,26.64,26.68,71600.0,15.5079,15.5662,15.5079,15.5312,71600.0
2006-09-18 13:30:00,26.68,26.68,26.56,26.63,76600.0,15.5312,15.5312,15.4614,15.5021,76600.0
2006-09-18 14:00:00,26.63,26.63,26.55,26.59,96600.0,15.5021,15.5021,15.4555,15.4788,96600.0
2006-09-18 14:30:00,26.59,26.6,26.52,26.53,82000.0,15.4788,15.4847,15.4381,15.4439,82000.0
2006-09-18 15:00:00,26.53,26.61,26.5,26.58,85600.0,15.4439,15.4905,15.4264,15.473,85600.0
2006-09-18 15:30:00,26.59,26.65,26.52,26.65,169600.0,15.4788,15.5138,15.4381,15.5138,169600.0
2006-09-19 09:30:00,26.61,26.67,26.5,26.61,62200.0,15.4905,15.5254,15.4264,15.4905,62200.0
2006-09-19 10:00:00,26.61,26.7,26.57,26.57,97800.0,15.4905,15.5429,15.4672,15.4672,97800.0
2006-09-19 10:30:00,26.59,26.61,26.52,26.59,51200.0,15.4788,15.4905,15.4381,15.4788,51200.0
2006-09-19 11:00:00,26.59,26.65,26.55,26.55,31000.0,15.4788,15.5138,15.4555,15.4555,31000.0
2006-09-19 11:30:00,26.55,26.57,26.48,26.48,40400.0,15.4555,15.4672,15.4148,15.4148,40400.0
2006-09-19 12:00:00,26.48,26.48,26.41,26.41,57200.0,15.4148,15.4148,15.3741,15.3741,57200.0
2006-09-19 12:30:00,26.4,26.51,26.4,26.43,29000.0,15.3682,15.4323,15.3682,15.3857,29000.0
2006-09-19 13:00:00,26.43,26.5,26.42,26.48,27400.0,15.3857,15.4264,15.3799,15.4148,27400.0
2006-09-19 13:30:00,26.48,26.54,26.43,26.43,31000.0,15.4148,15.4497,15.3857,15.3857,31000.0
2006-09-19 14:00:00,26.46,26.5,26.42,26.49,32800.0,15.4032,15.4264,15.3799,15.4206,32800.0
2006-09-19 14:30:00,26.5,26.5,26.41,26.42,36800.0,15.4264,15.4264,15.3741,15.3799,36800.0
2006-09-19 15:00:00,26.42,26.57,26.38,26.57,66000.0,15.3799,15.4672,15.3566,15.4672,66000.0
2006-09-19 15:30:00,26.57,26.65,26.57,26.63,239400.0,15.4672,15.5138,15.4672,15.5021,239400.0
2006-09-20 09:30:00,26.75,27.1,26.75,26.99,114800.0,15.572,15.7757,15.572,15.7117,114800.0
2006-09-20 10:00:00,26.99,27.08,26.97,27.06,83600.0,15.7117,15.7641,15.7,15.7524,83600.0
2006-09-20 10:30:00,27.07,27.18,26.98,27.0,99400.0,15.7583,15.8223,15.7059,15.7175,99400.0
2006-09-20 11:00:00,27.0,27.07,26.99,27.03,42400.0,15.7175,15.7583,15.7117,15.735,42400.0
2006-09-20 11:30:00,27.04,27.05,26.98,27.0,114800.0,15.7408,15.7466,15.7059,15.7175,114800.0
2006-09-20 12:00:00,27.0,27.04,26.98,27.0,56600.0,15.7175,15.7408,15.7059,15.7175,56600.0
2006-09-20 12:30:00,27.0,27.03,26.97,26.99,70600.0,15.7175,15.735,15.7,15.7117,70600.0
2006-09-20 13:00:00,26.99,27.08,26.99,27.03,81200.0,15.7117,15.7641,15.7117,15.735,81200.0
2006-09-20 13:30:00,27.02,27.03,27.02,27.02,55400.0,15.7291,15.735,15.7291,15.7291,55400.0
2006-09-20 14:00:00,27.01,27.03,26.92,26.92,163200.0,15.7233,15.735,15.6709,15.6709,163200.0
2006-09-20 14:30:00,26.91,26.99,26.86,26.95,87800.0,15.6651,15.7117,15.636,15.6884,87800.0
2006-09-20 15:00:00,26.95,27.02,26.93,27.0,199000.0,15.6884,15.7291,15.6768,15.7175,199000.0
2006-09-20 15:30:00,27.0,27.02,26.97,27.02,159200.0,15.7175,15.7291,15.7,15.7291,159200.0
2006-09-21 09:30:00,27.03,27.1,26.86,26.86,45000.0,15.735,15.7757,15.636,15.636,45000.0
2006-09-21 10:00:00,26.85,26.86,26.79,26.82,42000.0,15.6302,15.636,15.5953,15.6127,42000.0
2006-09-21 10:30:00,26.82,26.85,26.78,26.79,34800.0,15.6127,15.6302,15.5894,15.5953,34800.0
2006-09-21 11:00:00,26.78,26.87,26.78,26.84,49200.0,15.5894,15.6418,15.5894,15.6244,49200.0
2006-09-21 11:30:00,26.85,26.92,26.81,26.9,62400.0,15.6302,15.6709,15.6069,15.6593,62400.0
2006-09-21 12:00:00,26.88,26.88,26.68,26.71,54200.0,15.6477,15.6477,15.5312,15.5487,54200.0
2006-09-21 12:30:00,26.71,26.74,26.61,26.64,91200.0,15.5487,15.5662,15.4905,15.5079,91200.0
2006-09-21 13:00:00,26.64,26.65,26.57,26.61,45400.0,15.5079,15.5138,15.4672,15.4905,45400.0
2006-09-21 13:30:00,26.61,26.63,26.56,26.6,166800.0,15.4905,15.5021,15.4614,15.4847,166800.0
2006-09-21 14:00:00,26.6,26.63,26.6,26.6,61400.0,15.4847,15.5021,15.4847,15.4847,61400.0
2006-09-21 14:30:00,26.6,26.62,26.59,26.59,90200.0,15.4847,15.4963,15.4788,15.4788,90200.0
2006-09-21 15:00:00,26.6,26.63,26.55,26.6,207400.0,15.4847,15.5021,15.4555,15.4847,207400.0
2006-09-21 15:30:00,26.6,26.73,26.6,26.7,327600.0,15.4847,15.5603,15.4847,15.5429,327600.0
2006-09-22 09:30:00,26.64,26.75,26.5,26.6,41000.0,15.5079,15.572,15.4264,15.4847,41000.0
2006-09-22 10:00:00,26.6,26.6,26.43,26.47,48600.0,15.4847,15.4847,15.3857,15.409,48600.0
2006-09-22 10:30:00,26.49,26.68,26.48,26.65,58200.0,15.4206,15.5312,15.4148,15.5138,58200.0
2006-09-22 11:00:00,26.66,26.67,26.57,26.58,61800.0,15.5196,15.5254,15.4672,15.473,61800.0
2006-09-22 11:30:00,26.58,26.61,26.58,26.6,21800.0,15.473,15.4905,15.473,15.4847,21800.0
2006-09-22 12:00:00,26.6,26.6,26.55,26.57,23800.0,15.4847,15.4847,15.4555,15.4672,23800.0
2006-09-22 12:30:00,26.57,26.57,26.52,26.53,44200.0,15.4672,15.4672,15.4381,15.4439,44200.0
2006-09-22 13:00:00,26.53,26.54,26.48,26.49,90600.0,15.4439,15.4497,15.4148,15.4206,90600.0
2006-09-22 13:30:00,26.49,26.5,26.45,26.5,39200.0,15.4206,15.4264,15.3973,15.4264,39200.0
2006-09-22 14:00:00,26.49,26.51,26.43,26.46,74800.0,15.4206,15.4323,15.3857,15.4032,74800.0
2006-09-22 14:30:00,26.46,26.48,26.41,26.44,106600.0,15.4032,15.4148,15.3741,15.3915,106600.0
2006-09-22 15:00:00,26.43,26.53,26.43,26.5,99800.0,15.3857,15.4439,15.3857,15.4264,99800.0
2006-09-22 15:30:00,26.5,26.5,26.45,26.49,72400.0,15.4264,15.4264,15.3973,15.4206,72400.0
2006-09-25 09:30:00,26.59,26.72,26.53,26.56,62800.0,15.4788,15.5545,15.4439,15.4614,62800.0
2006-09-25 10:00:00,26.56,26.68,26.55,26.56,47600.0,15.4614,15.5312,15.4555,15.4614,47600.0
2006-09-25 10:30:00,26.56,26.58,26.52,26.56,38000.0,15.4614,15.473,15.4381,15.4614,38000.0
2006-09-25 11:00:00,26.54,26.55,26.48,26.53,53800.0,15.4497,15.4555,15.4148,15.4439,53800.0
2006-09-25 11:30:00,26.53,26.56,26.49,26.5,45600.0,15.4439,15.4614,15.4206,15.4264,45600.0
2006-09-25 12:00:00,26.5,26.58,26.47,26.57,65200.0,15.4264,15.473,15.409,15.4672,65200.0
2006-09-25 12:30:00,26.57,26.67,26.54,26.66,101800.0,15.4672,15.5254,15.4497,15.5196,101800.0
2006-09-25 13:00:00,26.65,26.71,26.61,26.61,86000.0,15.5138,15.5487,15.4905,15.4905,86000.0
2006-09-25 13:30:00,26.63,26.67,26.58,26.63,44200.0,15.5021,15.5254,15.473,15.5021,44200.0
2006-09-25 14:00:00,26.62,26.73,26.61,26.68,71200.0,15.4963,15.5603,15.4905,15.5312,71200.0
2006-09-25 14:30:00,26.68,26.85,26.68,26.83,72000.0,15.5312,15.6302,15.5312,15.6185,72000.0
2006-09-25 15:00:00,26.83,26.88,26.81,26.86,64000.0,15.6185,15.6477,15.6069,15.636,64000.0
2006-09-25 15:30:00,26.86,26.87,26.82,26.83,94200.0,15.636,15.6418,15.6127,15.6185,94200.0
2006-09-26 09:30:00,26.86,26.98,26.82,26.97,58400.0,15.636,15.7059,15.6127,15.7,58400.0
2006-09-26 10:00:00,26.95,27.02,26.87,26.96,104000.0,15.6884,15.7291,15.6418,15.6942,104000.0
2006-09-26 10:30:00,26.94,26.97,26.88,26.9,134200.0,15.6826,15.7,15.6477,15.6593,134200.0
2006-09-26 11:00:00,26.9,26.92,26.85,26.87,141200.0,15.6593,15.6709,15.6302,15.6418,141200.0
2006-09-26 11:30:00,26.87,26.88,26.83,26.84,44800.0,15.6418,15.6477,15.6185,15.6244,44800.0
2006-09-26 12:00:00,26.83,26.89,26.82,26.89,52600.0,15.6185,15.6535,15.6127,15.6535,52600.0
2006-09-26 12:30:00,26.89,26.93,26.88,26.91,53600.0,15.6535,15.6768,15.6477,15.6651,53600.0
2006-09-26 13:00:00,26.91,27.0,26.87,26.99,75800.0,15.6651,15.7175,15.6418,15.7117,75800.0
2006-09-26 13:30:00,26.99,27.02,26.98,27.0,98000.0,15.7117,15.7291,15.7059,15.7175,98000.0
2006-09-26 14:00:00,27.0,27.01,26.92,26.96,129400.0,15.7175,15.7233,15.6709,15.6942,129400.0
2006-09-26 14:30:00,26.97,27.08,26.97,27.07,98000.0,15.7,15.7641,15.7,15.7583,98000.0
2006-09-26 15:00:00,27.07,27.07,27.04,27.05,94600.0,15.7583,15.7583,15.7408,15.7466,94600.0
2006-09-26 15:30:00,27.05,27.13,27.05,27.11,107800.0,15.7466,15.7932,15.7466,15.7815,107800.0
2006-09-27 09:30:00,27.08,27.09,26.91,26.99,147200.0,15.7641,15.7699,15.6651,15.7117,147200.0
2006-09-27 10:00:00,26.99,27.06,26.99,27.02,187000.0,15.7117,15.7524,15.7117,15.7291,187000.0
2006-09-27 10:30:00,27.02,27.15,27.02,27.11,99000.0,15.7291,15.8048,15.7291,15.7815,99000.0
2006-09-27 11:00:00,27.12,27.13,27.03,27.06,82600.0,15.7874,15.7932,15.735,15.7524,82600.0
2006-09-27 11:30:00,27.07,27.1,27.05,27.1,62600.0,15.7583,15.7757,15.7466,15.7757,62600.0
2006-09-27 12:00:00,27.1,27.13,27.06,27.1,39400.0,15.7757,15.7932,15.7524,15.7757,39400.0
2006-09-27 12:30:00,27.09,27.14,27.07,27.12,95000.0,15.7699,15.799,15.7583,15.7874,95000.0
2006-09-27 13:00:00,27.11,27.16,27.11,27.15,81800.0,15.7815,15.8106,15.7815,15.8048,81800.0
2006-09-27 13:30:00,27.14,27.21,27.09,27.14,73800.0,15.799,15.8398,15.7699,15.799,73800.0
2006-09-27 14:00:00,27.14,27.15,27.07,27.07,103600.0,15.799,15.8048,15.7583,15.7583,103600.0
2006-09-27 14:30:00,27.07,27.1,27.04,27.07,69400.0,15.7583,15.7757,15.7408,15.7583,69400.0
2006-09-27 15:00:00,27.07,27.09,27.04,27.08,61600.0,15.7583,15.7699,15.7408,15.7641,61600.0
2006-09-27 15:30:00,27.08,27.11,27.07,27.08,67400.0,15.7641,15.7815,15.7583,15.7641,67400.0
2006-09-28 09:30:00,27.07,27.17,27.0,27.06,114600.0,15.7583,15.8165,15.7175,15.7524,114600.0
2006-09-28 10:00:00,27.07,27.15,27.04,27.06,68200.0,15.7583,15.8048,15.7408,15.7524,68200.0
2006-09-28 10:30:00,27.08,27.15,27.02,27.05,70200.0,15.7641,15.8048,15.7291,15.7466,70200.0
2006-09-28 11:00:00,27.04,27.06,26.98,27.06,84000.0,15.7408,15.7524,15.7059,15.7524,84000.0
2006-09-28 11:30:00,27.05,27.11,27.03,27.08,44800.0,15.7466,15.7815,15.735,15.7641,44800.0
2006-09-28 12:00:00,27.08,27.13,27.07,27.13,38400.0,15.7641,15.7932,15.7583,15.7932,38400.0
2006-09-28 12:30:00,27.13,27.16,27.1,27.1,51400.0,15.7932,15.8106,15.7757,15.7757,51400.0
2006-09-28 13:00:00,27.11,27.17,27.09,27.15,66200.0,15.7815,15.8165,15.7699,15.8048,66200.0
2006-09-28 13:30:00,27.15,27.18,27.12,27.14,61400.0,15.8048,15.8223,15.7874,15.799,61400.0
2006-09-28 14:00:00,27.13,27.17,27.12,27.15,45400.0,15.7932,15.8165,15.7874,15.8048,45400.0
2006-09-28 14:30:00,27.15,27.22,27.12,27.22,55600.0,15.8048,15.8456,15.7874,15.8456,55600.0
2006-09-28 15:00:00,27.22,27.24,27.19,27.23,63200.0,15.8456,15.8572,15.8281,15.8514,63200.0
2006-09-28 15:30:00,27.23,27.28,27.22,27.23,95200.0,15.8514,15.8805,15.8456,15.8514,95200.0
2006-09-29 09:30:00,27.33,27.35,27.09,27.11,90400.0,15.9096,15.9213,15.7699,15.7815,90400.0
2006-09-29 10:00:00,27.15,27.22,27.11,27.15,71400.0,15.8048,15.8456,15.7815,15.8048,71400.0
2006-09-29 10:30:00,27.15,27.16,27.05,27.08,26600.0,15.8048,15.8106,15.7466,15.7641,26600.0
2006-09-29 11:00:00,27.09,27.1,27.03,27.06,67000.0,15.7699,15.7757,15.735,15.7524,67000.0
2006-09-29 11:30:00,27.05,27.13,27.05,27.11,24200.0,15.7466,15.7932,15.7466,15.7815,24200.0
2006-09-29 12:00:00,27.1,27.1,27.06,27.08,27000.0,15.7757,15.7757,15.7524,15.7641,27000.0
2006-09-29 12:30:00,27.08,27.1,27.08,27.1,15000.0,15.7641,15.7757,15.7641,15.7757,15000.0
2006-09-29 13:00:00,27.09,27.1,27.0,27.01,21400.0,15.7699,15.7757,15.7175,15.7233,21400.0
2006-09-29 13:30:00,27.0,27.02,26.97,27.0,99400.0,15.7175,15.7291,15.7,15.7175,99400.0
2006-09-29 14:00:00,27.0,27.04,26.98,27.02,91200.0,15.7175,15.7408,15.7059,15.7291,91200.0
2006-09-29 14:30:00,27.01,27.02,27.0,27.0,101600.0,15.7233,15.7291,15.7175,15.7175,101600.0
2006-09-29 15:00:00,27.0,27.06,26.96,27.05,71400.0,15.7175,15.7524,15.6942,15.7466,71400.0
2006-09-29 15:30:00,27.05,27.05,26.97,27.01,75600.0,15.7466,15.7466,15.7,15.7233,75600.0
2006-10-02 09:30:00,26.95,26.95,26.81,26.89,147400.0,15.6884,15.6884,15.6069,15.6535,147400.0
2006-10-02 10:00:00,26.89,27.02,26.89,27.01,75200.0,15.6535,15.7291,15.6535,15.7233,75200.0
2006-10-02 10:30:00,27.02,27.09,27.0,27.03,48800.0,15.7291,15.7699,15.7175,15.735,48800.0
2006-10-02 11:00:00,27.03,27.04,27.0,27.04,55200.0,15.735,15.7408,15.7175,15.7408,55200.0
2006-10-02 11:30:00,27.04,27.11,27.03,27.05,47400.0,15.7408,15.7815,15.735,15.7466,47400.0
2006-10-02 12:00:00,27.04,27.04,27.0,27.02,30800.0,15.7408,15.7408,15.7175,15.7291,30800.0
2006-10-02 12:30:00,27.02,27.05,26.99,27.0,30400.0,15.7291,15.7466,15.7117,15.7175,30400.0
2006-10-02 13:00:00,26.98,27.04,26.98,27.0,69600.0,15.7059,15.7408,15.7059,15.7175,69600.0
2006-10-02 13:30:00,27.0,27.05,26.99,27.03,111600.0,15.7175,15.7466,15.7117,15.735,111600.0
2006-10-02 14:00:00,27.02,27.06,27.02,27.03,52400.0,15.7291,15.7524,15.7291,15.735,52400.0
2006-10-02 14:30:00,27.03,27.05,27.02,27.03,35000.0,15.735,15.7466,15.7291,15.735,35000.0
2006-10-02 15:00:00,27.03,27.06,27.02,27.06,72400.0,15.735,15.7524,15.7291,15.7524,72400.0
2006-10-02 15:30:00,27.08,27.11,27.02,27.1,139000.0,15.7641,15.7815,15.7291,15.7757,139000.0
2006-10-03 09:30:00,27.01,27.09,26.98,27.04,108800.0,15.7233,15.7699,15.7059,15.7408,108800.0
2006-10-03 10:00:00,27.06,27.11,27.0,27.07,41800.0,15.7524,15.7815,15.7175,15.7583,41800.0
2006-10-03 10:30:00,27.08,27.09,27.02,27.06,23600.0,15.7641,15.7699,15.7291,15.7524,23600.0
2006-10-03 11:00:00,27.04,27.18,27.02,27.16,41800.0,15.7408,15.8223,15.7291,15.8106,41800.0
2006-10-03 11:30:00,27.16,27.18,27.08,27.08,36000.0,15.8106,15.8223,15.7641,15.7641,36000.0
2006-10-03 12:00:00,27.07,27.2,27.05,27.2,39600.0,15.7583,15.8339,15.7466,15.8339,39600.0
2006-10-03 12:30:00,27.2,27.23,27.17,27.21,58800.0,15.8339,15.8514,15.8165,15.8398,58800.0
2006-10-03 13:00:00,27.21,27.23,27.15,27.2,34200.0,15.8398,15.8514,15.8048,15.8339,34200.0
2006-10-03 13:30:00,27.2,27.2,27.18,27.19,45400.0,15.8339,15.8339,15.8223,15.8281,45400.0
2006-10-03 14:00:00,27.21,27.25,27.17,27.18,56400.0,15.8398,15.863,15.8165,15.8223,56400.0
2006-10-03 14:30:00,27.18,27.25,27.15,27.16,54200.0,15.8223,15.863,15.8048,15.8106,54200.0
2006-10-03 15:00:00,27.16,27.19,27.15,27.15,26600.0,15.8106,15.8281,15.8048,15.8048,26600.0
2006-10-03 15:30:00,27.15,27.17,27.11,27.14,40000.0,15.8048,15.8165,15.7815,15.799,40000.0
2006-10-04 09:30:00,27.01,27.17,27.01,27.11,48200.0,15.7233,15.8165,15.7233,15.7815,48200.0
2006-10-04 10:00:00,27.11,27.16,27.09,27.15,37200.0,15.7815,15.8106,15.7699,15.8048,37200.0
2006-10-04 10:30:00,27.14,27.19,27.14,27.18,41000.0,15.799,15.8281,15.799,15.8223,41000.0
2006-10-04 11:00:00,27.18,27.18,27.08,27.18,60800.0,15.8223,15.8223,15.7641,15.8223,60800.0
2006-10-04 11:30:00,27.18,27.2,27.16,27.17,141400.0,15.8223,15.8339,15.8106,15.8165,141400.0
2006-10-04 12:00:00,27.17,27.17,27.13,27.15,47800.0,15.8165,15.8165,15.7932,15.8048,47800.0
2006-10-04 12:30:00,27.15,27.17,27.13,27.16,27200.0,15.8048,15.8165,15.7932,15.8106,27200.0
2006-10-04 13:00:00,27.15,27.17,27.11,27.17,38000.0,15.8048,15.8165,15.7815,15.8165,38000.0
2006-10-04 13:30:00,27.17,27.23,27.16,27.2,56200.0,15.8165,15.8514,15.8106,15.8339,56200.0
2006-10-04 14:00:00,27.21,27.25,27.2,27.25,73800.0,15.8398,15.863,15.8339,15.863,73800.0
2006-10-04 14:30:00,27.25,27.27,27.23,27.27,59800.0,15.863,15.8747,15.8514,15.8747,59800.0
2006-10-04 15:00:00,27.27,27.32,27.23,27.3,61200.0,15.8747,15.9038,15.8514,15.8921,61200.0
2006-10-04 15:30:00,27.29,27.34,27.28,27.33,98000.0,15.8863,15.9154,15.8805,15.9096,98000.0
2006-10-05 09:30:00,27.18,27.32,27.18,27.22,94400.0,15.8223,15.9038,15.8223,15.8456,94400.0
2006-10-05 10:00:00,27.2,27.22,27.1,27.2,52400.0,15.8339,15.8456,15.7757,15.8339,52400.0
2006-10-05 10:30:00,27.21,27.28,27.21,27.28,118400.0,15.8398,15.8805,15.8398,15.8805,118400.0
2006-10-05 11:00:00,27.28,27.3,27.23,27.23,56800.0,15.8805,15.8921,15.8514,15.8514,56800.0
2006-10-05 11:30:00,27.23,27.27,27.17,27.18,51400.0,15.8514,15.8747,15.8165,15.8223,51400.0
2006-10-05 12:00:00,27.18,27.2,27.12,27.13,65400.0,15.8223,15.8339,15.7874,15.7932,65400.0
2006-10-05 12:30:00,27.14,27.15,27.11,27.12,44800.0,15.799,15.8048,15.7815,15.7874,44800.0
2006-10-05 13:00:00,27.13,27.27,27.12,27.23,82000.0,15.7932,15.8747,15.7874,15.8514,82000.0
2006-10-05 13:30:00,27.23,27.27,27.19,27.2,75200.0,15.8514,15.8747,15.8281,15.8339,75200.0
2006-10-05 14:00:00,27.2,27.29,27.19,27.27,114600.0,15.8339,15.8863,15.8281,15.8747,114600.0
2006-10-05 14:30:00,27.27,27.36,27.27,27.34,145000.0,15.8747,15.9271,15.8747,15.9154,145000.0
2006-10-05 15:00:00,27.34,27.43,27.32,27.43,90200.0,15.9154,15.9678,15.9038,15.9678,90200.0
2006-10-05 15:30:00,27.43,27.49,27.4,27.4,121600.0,15.9678,16.0028,15.9504,15.9504,121600.0
2006-10-06 09:30:00,27.33,27.44,27.27,27.3,63200.0,15.9096,15.9736,15.8747,15.8921,63200.0
2006-10-06 10:00:00,27.33,27.36,27.28,27.36,44200.0,15.9096,15.9271,15.8805,15.9271,44200.0
2006-10-06 10:30:00,27.35,27.49,27.35,27.49,51800.0,15.9213,16.0028,15.9213,16.0028,51800.0
2006-10-06 11:00:00,27.49,27.55,27.48,27.51,43800.0,16.0028,16.0377,15.9969,16.0144,43800.0
2006-10-06 11:30:00,27.51,27.61,27.49,27.5,24800.0,16.0144,16.0726,16.0028,16.0086,24800.0
2006-10-06 12:00:00,27.51,27.61,27.5,27.61,72800.0,16.0144,16.0726,16.0086,16.0726,72800.0
2006-10-06 12:30:00,27.61,27.67,27.56,27.66,42200.0,16.0726,16.1075,16.0435,16.1017,42200.0
2006-10-06 13:00:00,27.66,27.68,27.63,27.65,31600.0,16.1017,16.1134,16.0842,16.0959,31600.0
2006-10-06 13:30:00,27.65,27.74,27.65,27.71,56400.0,16.0959,16.1483,16.0959,16.1308,56400.0
2006-10-06 14:00:00,27.72,27.74,27.68,27.73,101800.0,16.1366,16.1483,16.1134,16.1425,101800.0
2006-10-06 14:30:00,27.73,27.83,27.71,27.8,109200.0,16.1425,16.2007,16.1308,16.1832,109200.0
2006-10-06 15:00:00,27.79,27.82,27.78,27.8,93600.0,16.1774,16.1949,16.1716,16.1832,93600.0
2006-10-06 15:30:00,27.8,27.82,27.78,27.8,144200.0,16.1832,16.1949,16.1716,16.1832,144200.0
2006-10-09 09:30:00,27.65,27.81,27.65,27.72,58000.0,16.0959,16.189,16.0959,16.1366,58000.0
2006-10-09 10:00:00,27.71,27.75,27.67,27.69,44600.0,16.1308,16.1541,16.1075,16.1192,44600.0
2006-10-09 10:30:00,27.69,27.71,27.65,27.71,25800.0,16.1192,16.1308,16.0959,16.1308,25800.0
2006-10-09 11:00:00,27.7,27.71,27.68,27.71,14400.0,16.125,16.1308,16.1134,16.1308,14400.0
2006-10-09 11:30:00,27.7,27.81,27.68,27.75,28200.0,16.125,16.189,16.1134,16.1541,28200.0
2006-10-09 12:00:00,27.75,27.81,27.75,27.81,22800.0,16.1541,16.189,16.1541,16.189,22800.0
2006-10-09 12:30:00,27.8,27.84,27.8,27.8,33000.0,16.1832,16.2065,16.1832,16.1832,33000.0
2006-10-09 13:00:00,27.78,27.8,27.76,27.8,47000.0,16.1716,16.1832,16.1599,16.1832,47000.0
2006-10-09 13:30:00,27.8,27.82,27.78,27.78,66600.0,16.1832,16.1949,16.1716,16.1716,66600.0
2006-10-09 14:00:00,27.79,27.83,27.78,27.83,64800.0,16.1774,16.2007,16.1716,16.2007,64800.0
2006-10-09 14:30:00,27.82,27.83,27.8,27.8,48200.0,16.1949,16.2007,16.1832,16.1832,48200.0
2006-10-09 15:00:00,27.8,27.8,27.68,27.7,68200.0,16.1832,16.1832,16.1134,16.125,68200.0
2006-10-09 15:30:00,27.7,27.76,27.68,27.75,90000.0,16.125,16.1599,16.1134,16.1541,90000.0
2006-10-10 09:30:00,27.92,28.08,27.89,27.89,232400.0,16.2531,16.3462,16.2356,16.2356,232400.0
2006-10-10 10:00:00,27.9,27.93,27.89,27.92,111200.0,16.2414,16.2589,16.2356,16.2531,111200.0
2006-10-10 10:30:00,27.92,28.14,27.92,28.13,98600.0,16.2531,16.3811,16.2531,16.3753,98600.0
2006-10-10 11:00:00,28.13,28.38,28.13,28.38,135800.0,16.3753,16.5208,16.3753,16.5208,135800.0
2006-10-10 11:30:00,28.38,28.44,28.36,28.43,87200.0,16.5208,16.5558,16.5092,16.55,87200.0
2006-10-10 12:00:00,28.43,28.56,28.35,28.36,176200.0,16.55,16.6256,16.5034,16.5092,176200.0
2006-10-10 12:30:00,28.36,28.38,28.34,28.36,52400.0,16.5092,16.5208,16.4976,16.5092,52400.0
2006-10-10 13:00:00,28.36,28.39,28.28,28.39,66800.0,16.5092,16.5267,16.4626,16.5267,66800.0
2006-10-10 13:30:00,28.38,28.41,28.34,28.36,102200.0,16.5208,16.5383,16.4976,16.5092,102200.0
2006-10-10 14:00:00,28.37,28.37,28.31,28.34,106800.0,16.515,16.515,16.4801,16.4976,106800.0
2006-10-10 14:30:00,28.35,28.38,28.3,28.33,122800.0,16.5034,16.5208,16.4743,16.4917,122800.0
2006-10-10 15:00:00,28.32,28.36,28.25,28.25,148200.0,16.4859,16.5092,16.4452,16.4452,148200.0
2006-10-10 15:30:00,28.25,28.35,28.24,28.34,127800.0,16.4452,16.5034,16.4393,16.4976,127800.0
2006-10-11 09:30:00,28.2,28.25,28.06,28.22,58600.0,16.4161,16.4452,16.3346,16.4277,58600.0
2006-10-11 10:00:00,28.21,28.23,28.07,28.07,49400.0,16.4219,16.4335,16.3404,16.3404,49400.0
2006-10-11 10:30:00,28.05,28.07,27.94,28.0,60800.0,16.3287,16.3404,16.2647,16.2996,60800.0
2006-10-11 11:00:00,28.01,28.06,27.93,27.93,63200.0,16.3055,16.3346,16.2589,16.2589,63200.0
2006-10-11 11:30:00,27.95,28.07,27.91,28.02,40400.0,16.2705,16.3404,16.2472,16.3113,40400.0
2006-10-11 12:00:00,28.03,28.03,27.97,28.0,34400.0,16.3171,16.3171,16.2822,16.2996,34400.0
2006-10-11 12:30:00,28.0,28.13,28.0,28.1,33600.0,16.2996,16.3753,16.2996,16.3578,33600.0
2006-10-11 13:00:00,28.11,28.11,28.03,28.04,33200.0,16.3637,16.3637,16.3171,16.3229,33200.0
2006-10-11 13:30:00,28.04,28.1,27.99,28.05,21600.0,16.3229,16.3578,16.2938,16.3287,21600.0
2006-10-11 14:00:00,28.04,28.07,27.98,28.02,57400.0,16.3229,16.3404,16.288,16.3113,57400.0
2006-10-11 14:30:00,27.99,28.04,27.86,28.0,93000.0,16.2938,16.3229,16.2181,16.2996,93000.0
2006-10-11 15:00:00,28.0,28.14,27.99,28.06,138800.0,16.2996,16.3811,16.2938,16.3346,138800.0
2006-10-11 15:30:00,28.06,28.17,28.06,28.13,147800.0,16.3346,16.3986,16.3346,16.3753,147800.0
2006-10-12 09:30:00,28.18,28.29,28.18,28.21,54200.0,16.4044,16.4685,16.4044,16.4219,54200.0
2006-10-12 10:00:00,28.2,28.24,28.17,28.17,76200.0,16.4161,16.4393,16.3986,16.3986,76200.0
2006-10-12 10:30:00,28.16,28.18,28.11,28.15,118200.0,16.3928,16.4044,16.3637,16.387,118200.0
2006-10-12 11:00:00,28.15,28.21,28.11,28.18,50200.0,16.387,16.4219,16.3637,16.4044,50200.0
2006-10-12 11:30:00,28.18,28.28,28.18,28.25,45200.0,16.4044,16.4626,16.4044,16.4452,45200.0
2006-10-12 12:00:00,28.24,28.25,28.16,28.16,34800.0,16.4393,16.4452,16.3928,16.3928,34800.0
2006-10-12 12:30:00,28.16,28.29,28.15,28.28,64800.0,16.3928,16.4685,16.387,16.4626,64800.0
2006-10-12 13:00:00,28.28,28.3,28.24,28.24,57200.0,16.4626,16.4743,16.4393,16.4393,57200.0
2006-10-12 13:30:00,28.24,28.24,28.16,28.18,62400.0,16.4393,16.4393,16.3928,16.4044,62400.0
2006-10-12 14:00:00,28.18,28.23,28.17,28.21,115600.0,16.4044,16.4335,16.3986,16.4219,115600.0
2006-10-12 14:30:00,28.19,28.2,28.11,28.11,112400.0,16.4102,16.4161,16.3637,16.3637,112400.0
2006-10-12 15:00:00,28.12,28.22,28.11,28.15,125400.0,16.3695,16.4277,16.3637,16.387,125400.0
2006-10-12 15:30:00,28.15,28.18,28.1,28.15,149800.0,16.387,16.4044,16.3578,16.387,149800.0
2006-10-13 09:30:00,28.11,28.27,28.11,28.24,168000.0,16.3637,16.4568,16.3637,16.4393,168000.0
2006-10-13 10:00:00,28.25,28.31,28.15,28.17,36400.0,16.4452,16.4801,16.387,16.3986,36400.0
2006-10-13 10:30:00,28.18,28.41,28.16,28.39,40800.0,16.4044,16.5383,16.3928,16.5267,40800.0
2006-10-13 11:00:00,28.39,28.4,28.36,28.4,38000.0,16.5267,16.5325,16.5092,16.5325,38000.0
2006-10-13 11:30:00,28.38,28.39,28.31,28.31,30200.0,16.5208,16.5267,16.4801,16.4801,30200.0
2006-10-13 12:00:00,28.31,28.36,28.29,28.32,25800.0,16.4801,16.5092,16.4685,16.4859,25800.0
2006-10-13 12:30:00,28.31,28.38,28.3,28.35,35200.0,16.4801,16.5208,16.4743,16.5034,35200.0
2006-10-13 13:00:00,28.36,28.36,28.31,28.36,48000.0,16.5092,16.5092,16.4801,16.5092,48000.0
2006-10-13 13:30:00,28.36,28.48,28.36,28.46,52400.0,16.5092,16.5791,16.5092,16.5674,52400.0
2006-10-13 14:00:00,28.47,28.48,28.36,28.43,67800.0,16.5732,16.5791,16.5092,16.55,67800.0
2006-10-13 14:30:00,28.41,28.48,28.34,28.35,90000.0,16.5383,16.5791,16.4976,16.5034,90000.0
2006-10-13 15:00:00,28.35,28.35,28.28,28.33,61400.0,16.5034,16.5034,16.4626,16.4917,61400.0
2006-10-13 15:30:00,28.33,28.38,28.29,28.35,75000.0,16.4917,16.5208,16.4685,16.5034,75000.0
2006-10-16 09:30:00,28.31,28.57,28.31,28.43,96600.0,16.4801,16.6315,16.4801,16.55,96600.0
2006-10-16 10:00:00,28.44,28.65,28.44,28.62,71600.0,16.5558,16.678,16.5558,16.6606,71600.0
2006-10-16 10:30:00,28.62,28.65,28.56,28.59,76000.0,16.6606,16.678,16.6256,16.6431,76000.0
2006-10-16 11:00:00,28.59,28.63,28.54,28.55,43000.0,16.6431,16.6664,16.614,16.6198,43000.0
2006-10-16 11:30:00,28.55,28.61,28.53,28.61,35000.0,16.6198,16.6547,16.6082,16.6547,35000.0
2006-10-16 12:00:00,28.61,28.64,28.58,28.58,20200.0,16.6547,16.6722,16.6373,16.6373,20200.0
2006-10-16 12:30:00,28.59,28.61,28.57,28.6,28200.0,16.6431,16.6547,16.6315,16.6489,28200.0
2006-10-16 13:00:00,28.6,28.65,28.59,28.61,35600.0,16.6489,16.678,16.6431,16.6547,35600.0
2006-10-16 13:30:00,28.61,28.62,28.6,28.62,25600.0,16.6547,16.6606,16.6489,16.6606,25600.0
2006-10-16 14:00:00,28.62,28.64,28.61,28.63,47400.0,16.6606,16.6722,16.6547,16.6664,47400.0
2006-10-16 14:30:00,28.63,28.64,28.57,28.59,44200.0,16.6664,16.6722,16.6315,16.6431,44200.0
2006-10-16 15:00:00,28.59,28.63,28.59,28.61,94000.0,16.6431,16.6664,16.6431,16.6547,94000.0
2006-10-16 15:30:00,28.63,28.63,28.59,28.6,57000.0,16.6664,16.6664,16.6431,16.6489,57000.0
2006-10-17 09:30:00,28.4,28.52,28.31,28.36,57600.0,16.5325,16.6023,16.4801,16.5092,57600.0
2006-10-17 10:00:00,28.38,28.53,28.38,28.5,47000.0,16.5208,16.6082,16.5208,16.5907,47000.0
2006-10-17 10:30:00,28.5,28.5,28.4,28.42,36800.0,16.5907,16.5907,16.5325,16.5441,36800.0
2006-10-17 11:00:00,28.4,28.42,28.25,28.25,45000.0,16.5325,16.5441,16.4452,16.4452,45000.0
2006-10-17 11:30:00,28.25,28.29,28.24,28.25,26800.0,16.4452,16.4685,16.4393,16.4452,26800.0
2006-10-17 12:00:00,28.26,28.29,28.18,28.28,140400.0,16.451,16.4685,16.4044,16.4626,140400.0
2006-10-17 12:30:00,28.28,28.28,28.19,28.2,34000.0,16.4626,16.4626,16.4102,16.4161,34000.0
2006-10-17 13:00:00,28.2,28.2,28.09,28.17,70000.0,16.4161,16.4161,16.352,16.3986,70000.0
2006-10-17 13:30:00,28.17,28.23,28.16,28.21,32000.0,16.3986,16.4335,16.3928,16.4219,32000.0
2006-10-17 14:00:00,28.22,28.22,28.18,28.19,71600.0,16.4277,16.4277,16.4044,16.4102,71600.0
2006-10-17 14:30:00,28.19,28.29,28.19,28.29,59000.0,16.4102,16.4685,16.4102,16.4685,59000.0
2006-10-17 15:00:00,28.29,28.32,28.24,28.25,68000.0,16.4685,16.4859,16.4393,16.4452,68000.0
2006-10-17 15:30:00,28.25,28.29,28.21,28.23,84600.0,16.4452,16.4685,16.4219,16.4335,84600.0
2006-10-18 09:30:00,28.44,28.72,28.41,28.61,348200.0,16.5558,16.7188,16.5383,16.6547,348200.0
2006-10-18 10:00:00,28.61,28.61,28.5,28.53,65000.0,16.6547,16.6547,16.5907,16.6082,65000.0
2006-10-18 10:30:00,28.52,28.55,28.47,28.55,45600.0,16.6023,16.6198,16.5732,16.6198,45600.0
2006-10-18 11:00:00,28.55,28.55,28.47,28.49,47000.0,16.6198,16.6198,16.5732,16.5849,47000.0
2006-10-18 11:30:00,28.49,28.52,28.49,28.5,47600.0,16.5849,16.6023,16.5849,16.5907,47600.0
2006-10-18 12:00:00,28.5,28.53,28.47,28.47,54000.0,16.5907,16.6082,16.5732,16.5732,54000.0
2006-10-18 12:30:00,28.46,28.48,28.39,28.41,38800.0,16.5674,16.5791,16.5267,16.5383,38800.0
2006-10-18 13:00:00,28.39,28.4,28.29,28.31,40400.0,16.5267,16.5325,16.4685,16.4801,40400.0
2006-10-18 13:30:00,28.3,28.34,28.29,28.34,28000.0,16.4743,16.4976,16.4685,16.4976,28000.0
2006-10-18 14:00:00,28.34,28.37,28.29,28.34,40800.0,16.4976,16.515,16.4685,16.4976,40800.0
2006-10-18 14:30:00,28.34,28.38,28.32,28.36,39600.0,16.4976,16.5208,16.4859,16.5092,39600.0
2006-10-18 15:00:00,28.36,28.39,28.32,28.33,41000.0,16.5092,16.5267,16.4859,16.4917,41000.0
2006-10-18 15:30:00,28.32,28.38,28.32,28.36,79600.0,16.4859,16.5208,16.4859,16.5092,79600.0
2006-10-19 09:30:00,28.38,28.45,28.29,28.45,57400.0,16.5208,16.5616,16.4685,16.5616,57400.0
2006-10-19 10:00:00,28.43,28.62,28.41,28.61,174600.0,16.55,16.6606,16.5383,16.6547,174600.0
2006-10-19 10:30:00,28.61,28.61,28.51,28.54,47800.0,16.6547,16.6547,16.5965,16.614,47800.0
2006-10-19 11:00:00,28.54,28.55,28.5,28.54,20200.0,16.614,16.6198,16.5907,16.614,20200.0
2006-10-19 11:30:00,28.54,28.54,28.5,28.54,28600.0,16.614,16.614,16.5907,16.614,28600.0
2006-10-19 12:00:00,28.54,28.61,28.5,28.5,25400.0,16.614,16.6547,16.5907,16.5907,25400.0
2006-10-19 12:30:00,28.51,28.54,28.48,28.51,16400.0,16.5965,16.614,16.5791,16.5965,16400.0
2006-10-19 13:00:00,28.5,28.57,28.49,28.52,42200.0,16.5907,16.6315,16.5849,16.6023,42200.0
2006-10-19 13:30:00,28.52,28.53,28.48,28.48,21000.0,16.6023,16.6082,16.5791,16.5791,21000.0
2006-10-19 14:00:00,28.49,28.5,28.45,28.47,28800.0,16.5849,16.5907,16.5616,16.5732,28800.0
2006-10-19 14:30:00,28.47,28.51,28.46,28.48,30800.0,16.5732,16.5965,16.5674,16.5791,30800.0
2006-10-19 15:00:00,28.48,28.5,28.46,28.47,47200.0,16.5791,16.5907,16.5674,16.5732,47200.0
2006-10-19 15:30:00,28.48,28.53,28.48,28.52,71400.0,16.5791,16.6082,16.5791,16.6023,71400.0
2006-10-20 09:30:00,28.53,28.53,28.23,28.33,143200.0,16.6082,16.6082,16.4335,16.4917,143200.0
2006-10-20 10:00:00,28.34,28.42,28.32,28.34,27000.0,16.4976,16.5441,16.4859,16.4976,27000.0
2006-10-20 10:30:00,28.32,28.35,28.27,28.33,28200.0,16.4859,16.5034,16.4568,16.4917,28200.0
2006-10-20 11:00:00,28.34,28.43,28.34,28.41,16000.0,16.4976,16.55,16.4976,16.5383,16000.0
2006-10-20 11:30:00,28.43,28.44,28.4,28.43,16400.0,16.55,16.5558,16.5325,16.55,16400.0
2006-10-20 12:00:00,28.45,28.45,28.4,28.43,10600.0,16.5616,16.5616,16.5325,16.55,10600.0
2006-10-20 12:30:00,28.42,28.45,28.4,28.42,15000.0,16.5441,16.5616,16.5325,16.5441,15000.0
2006-10-20 13:00:00,28.42,28.46,28.4,28.41,8600.0,16.5441,16.5674,16.5325,16.5383,8600.0
2006-10-20 13:30:00,28.41,28.42,28.39,28.4,10400.0,16.5383,16.5441,16.5267,16.5325,10400.0
2006-10-20 14:00:00,28.41,28.42,28.38,28.39,9800.0,16.5383,16.5441,16.5208,16.5267,9800.0
2006-10-20 14:30:00,28.39,28.53,28.39,28.53,48200.0,16.5267,16.6082,16.5267,16.6082,48200.0
2006-10-20 15:00:00,28.53,28.53,28.48,28.5,77200.0,16.6082,16.6082,16.5791,16.5907,77200.0
2006-10-20 15:30:00,28.5,28.56,28.49,28.55,146600.0,16.5907,16.6256,16.5849,16.6198,146600.0
2006-10-23 09:30:00,28.39,28.55,28.39,28.52,68200.0,16.5267,16.6198,16.5267,16.6023,68200.0
2006-10-23 10:00:00,28.52,28.62,28.52,28.61,69800.0,16.6023,16.6606,16.6023,16.6547,69800.0
2006-10-23 10:30:00,28.63,28.63,28.53,28.54,56200.0,16.6664,16.6664,16.6082,16.614,56200.0
2006-10-23 11:00:00,28.54,28.65,28.54,28.65,58800.0,16.614,16.678,16.614,16.678,58800.0
2006-10-23 11:30:00,28.67,28.7,28.66,28.68,36400.0,16.6897,16.7071,16.6838,16.6955,36400.0
2006-10-23 12:00:00,28.68,28.68,28.63,28.65,26800.0,16.6955,16.6955,16.6664,16.678,26800.0
2006-10-23 12:30:00,28.65,28.65,28.56,28.59,36800.0,16.678,16.678,16.6256,16.6431,36800.0
2006-10-23 13:00:00,28.59,28.63,28.58,28.63,27200.0,16.6431,16.6664,16.6373,16.6664,27200.0
2006-10-23 13:30:00,28.62,28.62,28.54,28.6,38600.0,16.6606,16.6606,16.614,16.6489,38600.0
2006-10-23 14:00:00,28.6,28.6,28.5,28.52,56200.0,16.6489,16.6489,16.5907,16.6023,56200.0
2006-10-23 14:30:00,28.52,28.53,28.49,28.5,33400.0,16.6023,16.6082,16.5849,16.5907,33400.0
2006-10-23 15:00:00,28.5,28.54,28.48,28.48,49600.0,16.5907,16.614,16.5791,16.5791,49600.0
2006-10-23 15:30:00,28.48,28.54,28.48,28.51,57000.0,16.5791,16.614,16.5791,16.5965,57000.0
2006-10-24 09:30:00,28.52,28.88,28.5,28.86,168200.0,16.6023,16.8119,16.5907,16.8003,168200.0
2006-10-24 10:00:00,28.86,28.86,28.77,28.81,58800.0,16.8003,16.8003,16.7479,16.7712,58800.0
2006-10-24 10:30:00,28.8,28.81,28.68,28.75,77400.0,16.7653,16.7712,16.6955,16.7362,77400.0
2006-10-24 11:00:00,28.75,28.86,28.73,28.86,49800.0,16.7362,16.8003,16.7246,16.8003,49800.0
2006-10-24 11:30:00,28.86,28.87,28.83,28.87,48000.0,16.8003,16.8061,16.7828,16.8061,48000.0
2006-10-24 12:00:00,28.87,28.88,28.84,28.85,38400.0,16.8061,16.8119,16.7886,16.7944,38400.0
2006-10-24 12:30:00,28.84,28.86,28.75,28.75,35800.0,16.7886,16.8003,16.7362,16.7362,35800.0
2006-10-24 13:00:00,28.75,28.75,28.7,28.74,42400.0,16.7362,16.7362,16.7071,16.7304,42400.0
2006-10-24 13:30:00,28.74,28.75,28.71,28.71,33000.0,16.7304,16.7362,16.7129,16.7129,33000.0
2006-10-24 14:00:00,28.72,28.78,28.67,28.74,74000.0,16.7188,16.7537,16.6897,16.7304,74000.0
2006-10-24 14:30:00,28.74,28.8,28.72,28.74,50400.0,16.7304,16.7653,16.7188,16.7304,50400.0
2006-10-24 15:00:00,28.74,28.75,28.72,28.72,55000.0,16.7304,16.7362,16.7188,16.7188,55000.0
2006-10-24 15:30:00,28.72,28.8,28.72,28.77,91000.0,16.7188,16.7653,16.7188,16.7479,91000.0
2006-10-25 09:30:00,28.75,28.82,28.73,28.79,56000.0,16.7362,16.777,16.7246,16.7595,56000.0
2006-10-25 10:00:00,28.79,28.88,28.79,28.83,38400.0,16.7595,16.8119,16.7595,16.7828,38400.0
2006-10-25 10:30:00,28.83,28.83,28.7,28.72,47400.0,16.7828,16.7828,16.7071,16.7188,47400.0
2006-10-25 11:00:00,28.71,28.79,28.71,28.77,29400.0,16.7129,16.7595,16.7129,16.7479,29400.0
2006-10-25 11:30:00,28.77,28.79,28.72,28.72,21800.0,16.7479,16.7595,16.7188,16.7188,21800.0
2006-10-25 12:00:00,28.72,28.72,28.66,28.66,29600.0,16.7188,16.7188,16.6838,16.6838,29600.0
2006-10-25 12:30:00,28.67,28.67,28.61,28.64,51800.0,16.6897,16.6897,16.6547,16.6722,51800.0
2006-10-25 13:00:00,28.64,28.71,28.64,28.7,18800.0,16.6722,16.7129,16.6722,16.7071,18800.0
2006-10-25 13:30:00,28.71,28.78,28.71,28.77,53800.0,16.7129,16.7537,16.7129,16.7479,53800.0
2006-10-25 14:00:00,28.75,28.85,28.58,28.62,111800.0,16.7362,16.7944,16.6373,16.6606,111800.0
2006-10-25 14:30:00,28.59,28.66,28.55,28.61,48400.0,16.6431,16.6838,16.6198,16.6547,48400.0
2006-10-25 15:00:00,28.61,28.7,28.61,28.67,51400.0,16.6547,16.7071,16.6547,16.6897,51400.0
2006-10-25 15:30:00,28.67,28.77,28.67,28.76,66000.0,16.6897,16.7479,16.6897,16.7421,66000.0
2006-10-26 09:30:00,28.88,28.93,28.77,28.8,129600.0,16.8119,16.841,16.7479,16.7653,129600.0
2006-10-26 10:00:00,28.8,28.85,28.71,28.71,59600.0,16.7653,16.7944,16.7129,16.7129,59600.0
2006-10-26 10:30:00,28.71,28.8,28.63,28.64,62400.0,16.7129,16.7653,16.6664,16.6722,62400.0
2006-10-26 11:00:00,28.64,28.68,28.62,28.66,60600.0,16.6722,16.6955,16.6606,16.6838,60600.0
2006-10-26 11:30:00,28.69,28.71,28.61,28.71,49800.0,16.7013,16.7129,16.6547,16.7129,49800.0
2006-10-26 12:00:00,28.68,28.75,28.65,28.71,41600.0,16.6955,16.7362,16.678,16.7129,41600.0
2006-10-26 12:30:00,28.71,28.75,28.66,28.75,17200.0,16.7129,16.7362,16.6838,16.7362,17200.0
2006-10-26 13:00:00,28.7,28.73,28.69,28.73,17800.0,16.7071,16.7246,16.7013,16.7246,17800.0
2006-10-26 13:30:00,28.74,28.77,28.71,28.73,23600.0,16.7304,16.7479,16.7129,16.7246,23600.0
2006-10-26 14:00:00,28.73,28.75,28.68,28.74,139800.0,16.7246,16.7362,16.6955,16.7304,139800.0
2006-10-26 14:30:00,28.8,28.85,28.77,28.85,138600.0,16.7653,16.7944,16.7479,16.7944,138600.0
2006-10-26 15:00:00,28.85,28.87,28.74,28.81,65800.0,16.7944,16.8061,16.7304,16.7712,65800.0
2006-10-26 15:30:00,28.81,28.93,28.8,28.93,75400.0,16.7712,16.841,16.7653,16.841,75400.0
2006-10-27 09:30:00,28.99,28.99,28.55,28.72,254200.0,16.8759,16.8759,16.6198,16.7188,254200.0
2006-10-27 10:00:00,28.73,28.99,28.73,28.98,117000.0,16.7246,16.8759,16.7246,16.8701,117000.0
2006-10-27 10:30:00,28.98,29.27,28.98,29.2,318200.0,16.8701,17.0389,16.8701,16.9982,318200.0
2006-10-27 11:00:00,29.21,29.55,29.16,29.55,232800.0,17.004,17.2019,16.9749,17.2019,232800.0
2006-10-27 11:30:00,29.55,29.69,29.54,29.64,266800.0,17.2019,17.2834,17.1961,17.2543,266800.0
2006-10-27 12:00:00,29.65,29.85,29.61,29.72,176000.0,17.2602,17.3766,17.2369,17.3009,176000.0
2006-10-27 12:30:00,29.73,29.87,29.73,29.82,140000.0,17.3067,17.3882,17.3067,17.3591,140000.0
2006-10-27 13:00:00,29.82,29.86,29.77,29.81,140600.0,17.3591,17.3824,17.33,17.3533,140600.0
2006-10-27 13:30:00,29.81,29.86,29.5,29.81,453000.0,17.3533,17.3824,17.1728,17.3533,453000.0
2006-10-27 14:00:00,29.79,29.92,29.77,29.85,164800.0,17.3416,17.4173,17.33,17.3766,164800.0
2006-10-27 14:30:00,29.88,29.95,29.84,29.95,198200.0,17.394,17.4348,17.3708,17.4348,198200.0
2006-10-27 15:00:00,29.95,30.0,29.92,30.0,442800.0,17.4348,17.4639,17.4173,17.4639,442800.0
2006-10-27 15:30:00,30.0,30.03,29.9,29.91,500400.0,17.4639,17.4814,17.4057,17.4115,500400.0
2006-10-30 09:30:00,29.78,29.99,29.78,29.83,230400.0,17.3358,17.4581,17.3358,17.3649,230400.0
2006-10-30 10:00:00,29.85,29.97,29.82,29.97,148600.0,17.3766,17.4464,17.3591,17.4464,148600.0
2006-10-30 10:30:00,29.95,30.03,29.93,30.02,155200.0,17.4348,17.4814,17.4231,17.4755,155200.0
2006-10-30 11:00:00,30.02,30.08,29.98,30.04,122000.0,17.4755,17.5105,17.4523,17.4872,122000.0
2006-10-30 11:30:00,30.03,30.24,30.01,30.17,105400.0,17.4814,17.6036,17.4697,17.5629,105400.0
2006-10-30 12:00:00,30.17,30.36,30.13,30.35,231400.0,17.5629,17.6735,17.5396,17.6676,231400.0
2006-10-30 12:30:00,30.35,30.48,30.34,30.47,218800.0,17.6676,17.7433,17.6618,17.7375,218800.0
2006-10-30 13:00:00,30.47,30.5,30.39,30.41,157400.0,17.7375,17.755,17.6909,17.7026,157400.0
2006-10-30 13:30:00,30.43,30.55,30.41,30.53,178800.0,17.7142,17.7841,17.7026,17.7724,178800.0
2006-10-30 14:00:00,30.53,30.6,30.51,30.52,133200.0,17.7724,17.8132,17.7608,17.7666,133200.0
2006-10-30 14:30:00,30.52,30.58,30.42,30.53,163400.0,17.7666,17.8015,17.7084,17.7724,163400.0
2006-10-30 15:00:00,30.54,30.65,30.49,30.61,227400.0,17.7782,17.8423,17.7491,17.819,227400.0
2006-10-30 15:30:00,30.62,30.65,30.58,30.62,265000.0,17.8248,17.8423,17.8015,17.8248,265000.0
2006-10-31 09:30:00,30.38,30.5,30.38,30.4,251200.0,17.6851,17.755,17.6851,17.6967,251200.0
2006-10-31 10:00:00,30.4,30.47,30.31,30.43,149400.0,17.6967,17.7375,17.6444,17.7142,149400.0
2006-10-31 10:30:00,30.43,30.49,30.42,30.43,185400.0,17.7142,17.7491,17.7084,17.7142,185400.0
2006-10-31 11:00:00,30.43,30.44,30.41,30.43,36600.0,17.7142,17.72,17.7026,17.7142,36600.0
2006-10-31 11:30:00,30.43,30.46,30.38,30.39,46200.0,17.7142,17.7317,17.6851,17.6909,46200.0
2006-10-31 12:00:00,30.4,30.48,30.4,30.47,57800.0,17.6967,17.7433,17.6967,17.7375,57800.0
2006-10-31 12:30:00,30.46,30.49,30.44,30.45,37000.0,17.7317,17.7491,17.72,17.7259,37000.0
2006-10-31 13:00:00,30.44,30.47,30.41,30.44,40000.0,17.72,17.7375,17.7026,17.72,40000.0
2006-10-31 13:30:00,30.44,30.54,30.44,30.46,271600.0,17.72,17.7782,17.72,17.7317,271600.0
2006-10-31 14:00:00,30.45,30.47,30.34,30.36,68800.0,17.7259,17.7375,17.6618,17.6735,68800.0
2006-10-31 14:30:00,30.36,30.41,30.33,30.34,116400.0,17.6735,17.7026,17.656,17.6618,116400.0
2006-10-31 15:00:00,30.34,30.38,30.31,30.36,107800.0,17.6618,17.6851,17.6444,17.6735,107800.0
2006-10-31 15:30:00,30.36,30.5,30.36,30.45,236200.0,17.6735,17.755,17.6735,17.7259,236200.0
2006-11-01 09:30:00,30.43,30.45,30.39,30.4,207200.0,17.7142,17.7259,17.6909,17.6967,207200.0
2006-11-01 10:00:00,30.4,30.4,30.0,30.2,120000.0,17.6967,17.6967,17.4639,17.5803,120000.0
2006-11-01 10:30:00,30.2,30.25,30.15,30.2,167000.0,17.5803,17.6094,17.5512,17.5803,167000.0
2006-11-01 11:00:00,30.21,30.25,30.12,30.15,216600.0,17.5861,17.6094,17.5338,17.5512,216600.0
2006-11-01 11:30:00,30.15,30.16,30.06,30.09,93800.0,17.5512,17.557,17.4988,17.5163,93800.0
2006-11-01 12:00:00,30.09,30.13,30.0,30.03,238400.0,17.5163,17.5396,17.4639,17.4814,238400.0
2006-11-01 12:30:00,30.03,30.03,29.92,29.96,193400.0,17.4814,17.4814,17.4173,17.4406,193400.0
2006-11-01 13:00:00,29.96,30.06,29.93,30.0,123000.0,17.4406,17.4988,17.4231,17.4639,123000.0
2006-11-01 13:30:00,30.0,30.08,29.98,30.0,240800.0,17.4639,17.5105,17.4523,17.4639,240800.0
2006-11-01 14:00:00,30.0,30.02,29.94,30.0,155200.0,17.4639,17.4755,17.429,17.4639,155200.0
2006-11-01 14:30:00,30.0,30.03,29.95,30.0,190800.0,17.4639,17.4814,17.4348,17.4639,190800.0
2006-11-01 15:00:00,30.0,30.04,29.95,30.02,223400.0,17.4639,17.4872,17.4348,17.4755,223400.0
2006-11-01 15:30:00,30.02,30.05,29.96,30.0,145800.0,17.4755,17.493,17.4406,17.4639,145800.0
2006-11-02 09:30:00,29.92,30.02,29.81,29.97,531000.0,17.4173,17.4755,17.3533,17.4464,531000.0
2006-11-02 10:00:00,30.0,30.12,29.99,30.11,134000.0,17.4639,17.5338,17.4581,17.5279,134000.0
2006-11-02 10:30:00,30.11,30.25,30.01,30.22,166200.0,17.5279,17.6094,17.4697,17.592,166200.0
2006-11-02 11:00:00,30.22,30.25,30.19,30.2,75800.0,17.592,17.6094,17.5745,17.5803,75800.0
2006-11-02 11:30:00,30.18,30.2,30.1,30.11,67600.0,17.5687,17.5803,17.5221,17.5279,67600.0
2006-11-02 12:00:00,30.11,30.21,30.11,30.2,71400.0,17.5279,17.5861,17.5279,17.5803,71400.0
2006-11-02 12:30:00,30.2,30.25,30.2,30.23,106400.0,17.5803,17.6094,17.5803,17.5978,106400.0
2006-11-02 13:00:00,30.24,30.24,30.21,30.21,96800.0,17.6036,17.6036,17.5861,17.5861,96800.0
2006-11-02 13:30:00,30.21,30.22,30.13,30.15,73400.0,17.5861,17.592,17.5396,17.5512,73400.0
2006-11-02 14:00:00,30.16,30.16,30.1,30.14,79200.0,17.557,17.557,17.5221,17.5454,79200.0
2006-11-02 14:30:00,30.14,30.18,30.08,30.13,116800.0,17.5454,17.5687,17.5105,17.5396,116800.0
2006-11-02 15:00:00,30.13,30.2,30.11,30.2,94200.0,17.5396,17.5803,17.5279,17.5803,94200.0
2006-11-02 15:30:00,30.2,30.21,30.16,30.18,111000.0,17.5803,17.5861,17.557,17.5687,111000.0
2006-11-03 09:30:00,30.02,30.1,29.9,29.94,180200.0,17.4755,17.5221,17.4057,17.429,180200.0
2006-11-03 10:00:00,29.94,30.0,29.85,29.86,146400.0,17.429,17.4639,17.3766,17.3824,146400.0
2006-11-03 10:30:00,29.84,29.92,29.75,29.92,100000.0,17.3708,17.4173,17.3184,17.4173,100000.0
2006-11-03 11:00:00,29.91,29.98,29.9,29.92,70800.0,17.4115,17.4523,17.4057,17.4173,70800.0
2006-11-03 11:30:00,29.92,29.92,29.75,29.81,55200.0,17.4173,17.4173,17.3184,17.3533,55200.0
2006-11-03 12:00:00,29.81,29.81,29.71,29.72,60400.0,17.3533,17.3533,17.2951,17.3009,60400.0
2006-11-03 12:30:00,29.73,29.79,29.71,29.72,51600.0,17.3067,17.3416,17.2951,17.3009,51600.0
2006-11-03 13:00:00,29.72,29.84,29.65,29.81,86600.0,17.3009,17.3708,17.2602,17.3533,86600.0
2006-11-03 13:30:00,29.82,29.84,29.73,29.75,80200.0,17.3591,17.3708,17.3067,17.3184,80200.0
2006-11-03 14:00:00,29.75,29.81,29.72,29.8,83000.0,17.3184,17.3533,17.3009,17.3475,83000.0
2006-11-03 14:30:00,29.8,29.82,29.79,29.79,77000.0,17.3475,17.3591,17.3416,17.3416,77000.0
2006-11-03 15:00:00,29.79,29.8,29.68,29.68,105600.0,17.3416,17.3475,17.2776,17.2776,105600.0
2006-11-03 15:30:00,29.68,29.81,29.68,29.75,121800.0,17.2776,17.3533,17.2776,17.3184,121800.0
2006-11-06 09:30:00,29.85,29.96,29.82,29.91,88600.0,17.3766,17.4406,17.3591,17.4115,88600.0
2006-11-06 10:00:00,29.91,29.96,29.89,29.9,69600.0,17.4115,17.4406,17.3999,17.4057,69600.0
2006-11-06 10:30:00,29.89,29.99,29.89,29.99,46600.0,17.3999,17.4581,17.3999,17.4581,46600.0
2006-11-06 11:00:00,29.99,30.0,29.95,30.0,54800.0,17.4581,17.4639,17.4348,17.4639,54800.0
2006-11-06 11:30:00,30.0,30.0,29.95,29.95,52400.0,17.4639,17.4639,17.4348,17.4348,52400.0
2006-11-06 12:00:00,29.95,29.97,29.93,29.94,39600.0,17.4348,17.4464,17.4231,17.429,39600.0
2006-11-06 12:30:00,29.94,29.95,29.92,29.93,43400.0,17.429,17.4348,17.4173,17.4231,43400.0
2006-11-06 13:00:00,29.94,30.04,29.93,29.99,34600.0,17.429,17.4872,17.4231,17.4581,34600.0
2006-11-06 13:30:00,29.99,30.0,29.96,29.97,41800.0,17.4581,17.4639,17.4406,17.4464,41800.0
2006-11-06 14:00:00,29.97,30.0,29.96,29.98,40600.0,17.4464,17.4639,17.4406,17.4523,40600.0
2006-11-06 14:30:00,29.98,30.0,29.97,29.99,47200.0,17.4523,17.4639,17.4464,17.4581,47200.0
2006-11-06 15:00:00,29.99,30.07,29.98,30.05,81200.0,17.4581,17.5046,17.4523,17.493,81200.0
2006-11-06 15:30:00,30.06,30.06,29.96,29.98,147800.0,17.4988,17.4988,17.4406,17.4523,147800.0
2006-11-07 09:30:00,29.98,30.09,29.98,30.09,69000.0,17.4523,17.5163,17.4523,17.5163,69000.0
2006-11-07 10:00:00,30.09,30.25,30.08,30.25,149200.0,17.5163,17.6094,17.5105,17.6094,149200.0
2006-11-07 10:30:00,30.25,30.25,30.14,30.16,63200.0,17.6094,17.6094,17.5454,17.557,63200.0
2006-11-07 11:00:00,30.17,30.17,30.11,30.15,31000.0,17.5629,17.5629,17.5279,17.5512,31000.0
2006-11-07 11:30:00,30.15,30.18,30.11,30.13,54200.0,17.5512,17.5687,17.5279,17.5396,54200.0
2006-11-07 12:00:00,30.11,30.12,30.07,30.08,56600.0,17.5279,17.5338,17.5046,17.5105,56600.0
2006-11-07 12:30:00,30.08,30.14,30.08,30.13,26800.0,17.5105,17.5454,17.5105,17.5396,26800.0
2006-11-07 13:00:00,30.14,30.14,30.02,30.03,57600.0,17.5454,17.5454,17.4755,17.4814,57600.0
2006-11-07 13:30:00,30.04,30.15,30.04,30.13,42400.0,17.4872,17.5512,17.4872,17.5396,42400.0
2006-11-07 14:00:00,30.13,30.14,29.98,29.98,56600.0,17.5396,17.5454,17.4523,17.4523,56600.0
2006-11-07 14:30:00,29.97,30.02,29.95,29.96,64800.0,17.4464,17.4755,17.4348,17.4406,64800.0
2006-11-07 15:00:00,29.96,29.97,29.94,29.97,86600.0,17.4406,17.4464,17.429,17.4464,86600.0
2006-11-07 15:30:00,29.96,30.0,29.92,29.92,113200.0,17.4406,17.4639,17.4173,17.4173,113200.0
2006-11-08 09:30:00,29.88,30.08,29.85,30.08,108600.0,17.394,17.5105,17.3766,17.5105,108600.0
2006-11-08 10:00:00,30.06,30.11,30.0,30.05,42000.0,17.4988,17.5279,17.4639,17.493,42000.0
2006-11-08 10:30:00,30.05,30.12,30.0,30.07,78000.0,17.493,17.5338,17.4639,17.5046,78000.0
2006-11-08 11:00:00,30.08,30.1,30.04,30.1,79600.0,17.5105,17.5221,17.4872,17.5221,79600.0
2006-11-08 11:30:00,30.1,30.13,30.09,30.12,41800.0,17.5221,17.5396,17.5163,17.5338,41800.0
2006-11-08 12:00:00,30.12,30.18,30.11,30.16,87200.0,17.5338,17.5687,17.5279,17.557,87200.0
2006-11-08 12:30:00,30.14,30.2,30.09,30.18,46400.0,17.5454,17.5803,17.5163,17.5687,46400.0
2006-11-08 13:00:00,30.18,30.22,30.1,30.1,37000.0,17.5687,17.592,17.5221,17.5221,37000.0
2006-11-08 13:30:00,30.1,30.11,30.02,30.09,32000.0,17.5221,17.5279,17.4755,17.5163,32000.0
2006-11-08 14:00:00,30.1,30.24,30.09,30.21,65200.0,17.5221,17.6036,17.5163,17.5861,65200.0
2006-11-08 14:30:00,30.21,30.24,30.16,30.18,59000.0,17.5861,17.6036,17.557,17.5687,59000.0
2006-11-08 15:00:00,30.21,30.21,30.04,30.04,115200.0,17.5861,17.5861,17.4872,17.4872,115200.0
2006-11-08 15:30:00,30.04,30.05,29.97,29.98,145000.0,17.4872,17.493,17.4464,17.4523,145000.0
2006-11-09 09:30:00,29.99,30.0,29.9,30.0,103600.0,17.4581,17.4639,17.4057,17.4639,103600.0
2006-11-09 10:00:00,29.97,30.0,29.92,29.99,59800.0,17.4464,17.4639,17.4173,17.4581,59800.0
2006-11-09 10:30:00,29.99,30.0,29.97,29.98,28600.0,17.4581,17.4639,17.4464,17.4523,28600.0
2006-11-09 11:00:00,29.98,30.0,29.95,29.99,36400.0,17.4523,17.4639,17.4348,17.4581,36400.0
2006-11-09 11:30:00,30.0,30.03,29.97,30.01,69800.0,17.4639,17.4814,17.4464,17.4697,69800.0
2006-11-09 12:00:00,30.01,30.05,29.99,30.04,43000.0,17.4697,17.493,17.4581,17.4872,43000.0
2006-11-09 12:30:00,30.04,30.09,30.04,30.08,63400.0,17.4872,17.5163,17.4872,17.5105,63400.0
2006-11-09 13:00:00,30.08,30.09,30.02,30.03,31800.0,17.5105,17.5163,17.4755,17.4814,31800.0
2006-11-09 13:30:00,30.03,30.05,30.02,30.02,36800.0,17.4814,17.493,17.4755,17.4755,36800.0
2006-11-09 14:00:00,30.02,30.12,30.02,30.07,60400.0,17.4755,17.5338,17.4755,17.5046,60400.0
2006-11-09 14:30:00,30.08,30.08,30.01,30.03,49200.0,17.5105,17.5105,17.4697,17.4814,49200.0
2006-11-09 15:00:00,30.03,30.03,29.95,29.96,61800.0,17.4814,17.4814,17.4348,17.4406,61800.0
2006-11-09 15:30:00,29.96,29.98,29.92,29.95,143200.0,17.4406,17.4523,17.4173,17.4348,143200.0
2006-11-10 09:30:00,29.99,30.0,29.89,29.91,63600.0,17.4581,17.4639,17.3999,17.4115,63600.0
2006-11-10 10:00:00,29.92,29.92,29.83,29.88,46200.0,17.4173,17.4173,17.3649,17.394,46200.0
2006-11-10 10:30:00,29.88,29.95,29.86,29.94,38200.0,17.394,17.4348,17.3824,17.429,38200.0
2006-11-10 11:00:00,29.93,29.95,29.9,29.92,57200.0,17.4231,17.4348,17.4057,17.4173,57200.0
2006-11-10 11:30:00,29.92,29.96,29.81,29.81,79600.0,17.4173,17.4406,17.3533,17.3533,79600.0
2006-11-10 12:00:00,29.82,29.82,29.77,29.77,26600.0,17.3591,17.3591,17.33,17.33,26600.0
2006-11-10 12:30:00,29.78,29.79,29.77,29.77,33200.0,17.3358,17.3416,17.33,17.33,33200.0
2006-11-10 13:00:00,29.77,29.77,29.7,29.73,40600.0,17.33,17.33,17.2893,17.3067,40600.0
2006-11-10 13:30:00,29.73,29.75,29.68,29.7,48000.0,17.3067,17.3184,17.2776,17.2893,48000.0
2006-11-10 14:00:00,29.72,29.8,29.68,29.8,45400.0,17.3009,17.3475,17.2776,17.3475,45400.0
2006-11-10 14:30:00,29.8,29.9,29.8,29.82,73000.0,17.3475,17.4057,17.3475,17.3591,73000.0
2006-11-10 15:00:00,29.81,29.83,29.78,29.83,60600.0,17.3533,17.3649,17.3358,17.3649,60600.0
2006-11-10 15:30:00,29.83,29.88,29.83,29.88,45400.0,17.3649,17.394,17.3649,17.394,45400.0
2006-11-13 09:30:00,29.89,30.0,29.88,29.98,61200.0,17.3999,17.4639,17.394,17.4523,61200.0
2006-11-13 10:00:00,29.97,30.08,29.91,30.0,60200.0,17.4464,17.5105,17.4115,17.4639,60200.0
2006-11-13 10:30:00,30.01,30.03,29.95,30.01,49800.0,17.4697,17.4814,17.4348,17.4697,49800.0
2006-11-13 11:00:00,30.01,30.09,29.99,30.05,138000.0,17.4697,17.5163,17.4581,17.493,138000.0
2006-11-13 11:30:00,30.05,30.13,30.04,30.11,89000.0,17.493,17.5396,17.4872,17.5279,89000.0
2006-11-13 12:00:00,30.11,30.11,30.05,30.1,71600.0,17.5279,17.5279,17.493,17.5221,71600.0
2006-11-13 12:30:00,30.1,30.11,30.05,30.07,69600.0,17.5221,17.5279,17.493,17.5046,69600.0
2006-11-13 13:00:00,30.06,30.09,29.98,30.08,110200.0,17.4988,17.5163,17.4523,17.5105,110200.0
2006-11-13 13:30:00,30.07,30.14,30.04,30.13,42000.0,17.5046,17.5454,17.4872,17.5396,42000.0
2006-11-13 14:00:00,30.13,30.16,30.09,30.11,89600.0,17.5396,17.557,17.5163,17.5279,89600.0
2006-11-13 14:30:00,30.12,30.16,30.07,30.12,81000.0,17.5338,17.557,17.5046,17.5338,81000.0
2006-11-13 15:00:00,30.11,30.11,30.06,30.11,72200.0,17.5279,17.5279,17.4988,17.5279,72200.0
2006-11-13 15:30:00,30.1,30.2,30.07,30.17,218000.0,17.5221,17.5803,17.5046,17.5629,218000.0
2006-11-14 09:30:00,30.14,30.14,29.92,29.92,98800.0,17.5454,17.5454,17.4173,17.4173,98800.0
2006-11-14 10:00:00,29.92,29.98,29.79,29.79,81600.0,17.4173,17.4523,17.3416,17.3416,81600.0
2006-11-14 10:30:00,29.78,29.81,29.78,29.8,75200.0,17.3358,17.3533,17.3358,17.3475,75200.0
2006-11-14 11:00:00,29.79,29.79,29.73,29.75,60600.0,17.3416,17.3416,17.3067,17.3184,60600.0
2006-11-14 11:30:00,29.76,29.78,29.67,29.71,50000.0,17.3242,17.3358,17.2718,17.2951,50000.0
2006-11-14 12:00:00,29.72,29.75,29.7,29.7,26800.0,17.3009,17.3184,17.2893,17.2893,26800.0
2006-11-14 12:30:00,29.68,29.74,29.68,29.72,40600.0,17.2776,17.3125,17.2776,17.3009,40600.0
2006-11-14 13:00:00,29.72,29.78,29.7,29.74,27800.0,17.3009,17.3358,17.2893,17.3125,27800.0
2006-11-14 13:30:00,29.73,29.75,29.7,29.72,33200.0,17.3067,17.3184,17.2893,17.3009,33200.0
2006-11-14 14:00:00,29.72,29.82,29.72,29.8,75200.0,17.3009,17.3591,17.3009,17.3475,75200.0
2006-11-14 14:30:00,29.8,30.0,29.79,30.0,102800.0,17.3475,17.4639,17.3416,17.4639,102800.0
2006-11-14 15:00:00,30.0,30.05,29.97,29.98,80400.0,17.4639,17.493,17.4464,17.4523,80400.0
2006-11-14 15:30:00,29.98,30.0,29.98,29.99,107200.0,17.4523,17.4639,17.4523,17.4581,107200.0
2006-11-15 09:30:00,29.8,29.99,29.74,29.99,206200.0,17.3475,17.4581,17.3125,17.4581,206200.0
2006-11-15 10:00:00,29.99,30.11,29.97,30.1,107200.0,17.4581,17.5279,17.4464,17.5221,107200.0
2006-11-15 10:30:00,30.1,30.11,30.05,30.08,88600.0,17.5221,17.5279,17.493,17.5105,88600.0
2006-11-15 11:00:00,30.08,30.18,30.07,30.16,82000.0,17.5105,17.5687,17.5046,17.557,82000.0
2006-11-15 11:30:00,30.16,30.23,30.16,30.22,51400.0,17.557,17.5978,17.557,17.592,51400.0
2006-11-15 12:00:00,30.22,30.29,30.22,30.27,53400.0,17.592,17.6327,17.592,17.6211,53400.0
2006-11-15 12:30:00,30.26,30.29,30.25,30.28,35000.0,17.6153,17.6327,17.6094,17.6269,35000.0
2006-11-15 13:00:00,30.28,30.28,30.23,30.26,228600.0,17.6269,17.6269,17.5978,17.6153,228600.0
2006-11-15 13:30:00,30.25,30.29,30.25,30.28,46000.0,17.6094,17.6327,17.6094,17.6269,46000.0
2006-11-15 14:00:00,30.28,30.31,30.25,30.25,81200.0,17.6269,17.6444,17.6094,17.6094,81200.0
2006-11-15 14:30:00,30.27,30.27,30.21,30.25,91200.0,17.6211,17.6211,17.5861,17.6094,91200.0
2006-11-15 15:00:00,30.25,30.3,30.25,30.25,68800.0,17.6094,17.6385,17.6094,17.6094,68800.0
2006-11-15 15:30:00,30.25,30.28,30.25,30.27,152400.0,17.6094,17.6269,17.6094,17.6211,152400.0
2006-11-16 09:30:00,30.38,30.38,30.28,30.36,93600.0,17.6851,17.6851,17.6269,17.6735,93600.0
2006-11-16 10:00:00,30.36,30.36,30.27,30.3,94400.0,17.6735,17.6735,17.6211,17.6385,94400.0
2006-11-16 10:30:00,30.3,30.31,30.23,30.25,117600.0,17.6385,17.6444,17.5978,17.6094,117600.0
2006-11-16 11:00:00,30.25,30.26,30.24,30.25,171200.0,17.6094,17.6153,17.6036,17.6094,171200.0
2006-11-16 11:30:00,30.26,30.28,30.24,30.25,70800.0,17.6153,17.6269,17.6036,17.6094,70800.0
2006-11-16 12:00:00,30.25,30.26,30.2,30.22,65000.0,17.6094,17.6153,17.5803,17.592,65000.0
2006-11-16 12:30:00,30.23,30.25,30.22,30.24,65800.0,17.5978,17.6094,17.592,17.6036,65800.0
2006-11-16 13:00:00,30.24,30.25,30.22,30.23,114600.0,17.6036,17.6094,17.592,17.5978,114600.0
2006-11-16 13:30:00,30.23,30.35,30.23,30.31,189200.0,17.5978,17.6676,17.5978,17.6444,189200.0
2006-11-16 14:00:00,30.31,30.35,30.28,30.34,58200.0,17.6444,17.6676,17.6269,17.6618,58200.0
2006-11-16 14:30:00,30.35,30.36,30.32,30.36,53200.0,17.6676,17.6735,17.6502,17.6735,53200.0
2006-11-16 15:00:00,30.36,30.41,30.35,30.39,91000.0,17.6735,17.7026,17.6676,17.6909,91000.0
2006-11-16 15:30:00,30.4,30.4,30.3,30.32,152400.0,17.6967,17.6967,17.6385,17.6502,152400.0
2006-11-17 09:30:00,30.19,30.24,30.11,30.12,179600.0,17.5745,17.6036,17.5279,17.5338,179600.0
2006-11-17 10:00:00,30.14,30.15,30.08,30.09,128200.0,17.5454,17.5512,17.5105,17.5163,128200.0
2006-11-17 10:30:00,30.09,30.15,30.09,30.11,227800.0,17.5163,17.5512,17.5163,17.5279,227800.0
2006-11-17 11:00:00,30.11,30.12,30.04,30.05,50200.0,17.5279,17.5338,17.4872,17.493,50200.0
2006-11-17 11:30:00,30.05,30.05,30.02,30.02,75600.0,17.493,17.493,17.4755,17.4755,75600.0
2006-11-17 12:00:00,30.03,30.03,29.91,29.92,186400.0,17.4814,17.4814,17.4115,17.4173,186400.0
2006-11-17 12:30:00,29.92,30.03,29.92,29.99,57200.0,17.4173,17.4814,17.4173,17.4581,57200.0
2006-11-17 13:00:00,29.99,30.03,29.92,29.93,73200.0,17.4581,17.4814,17.4173,17.4231,73200.0
2006-11-17 13:30:00,29.93,29.98,29.92,29.95,314200.0,17.4231,17.4523,17.4173,17.4348,314200.0
2006-11-17 14:00:00,29.95,29.96,29.88,29.95,162400.0,17.4348,17.4406,17.394,17.4348,162400.0
2006-11-17 14:30:00,29.95,30.04,29.95,30.04,141000.0,17.4348,17.4872,17.4348,17.4872,141000.0
2006-11-17 15:00:00,30.04,30.08,30.03,30.07,137200.0,17.4872,17.5105,17.4814,17.5046,137200.0
2006-11-17 15:30:00,30.07,30.1,30.04,30.06,192000.0,17.5046,17.5221,17.4872,17.4988,192000.0
2006-11-20 09:30:00,30.0,30.05,29.96,30.05,102800.0,17.4639,17.493,17.4406,17.493,102800.0
2006-11-20 10:00:00,30.05,30.15,30.04,30.11,41600.0,17.493,17.5512,17.4872,17.5279,41600.0
2006-11-20 10:30:00,30.1,30.14,30.05,30.1,41600.0,17.5221,17.5454,17.493,17.5221,41600.0
2006-11-20 11:00:00,30.1,30.14,30.08,30.13,24800.0,17.5221,17.5454,17.5105,17.5396,24800.0
2006-11-20 11:30:00,30.13,30.13,30.08,30.12,29600.0,17.5396,17.5396,17.5105,17.5338,29600.0
2006-11-20 12:00:00,30.12,30.12,30.08,30.09,9200.0,17.5338,17.5338,17.5105,17.5163,9200.0
2006-11-20 12:30:00,30.09,30.11,30.04,30.08,23000.0,17.5163,17.5279,17.4872,17.5105,23000.0
2006-11-20 13:00:00,30.1,30.12,30.06,30.12,45200.0,17.5221,17.5338,17.4988,17.5338,45200.0
2006-11-20 13:30:00,30.12,30.14,30.11,30.11,31800.0,17.5338,17.5454,17.5279,17.5279,31800.0
2006-11-20 14:00:00,30.11,30.15,30.02,30.04,43600.0,17.5279,17.5512,17.4755,17.4872,43600.0
2006-11-20 14:30:00,30.04,30.06,29.99,30.0,57800.0,17.4872,17.4988,17.4581,17.4639,57800.0
2006-11-20 15:00:00,29.99,30.05,29.98,30.03,55800.0,17.4581,17.493,17.4523,17.4814,55800.0
2006-11-20 15:30:00,30.02,30.07,30.01,30.04,54800.0,17.4755,17.5046,17.4697,17.4872,54800.0
2006-11-21 09:30:00,30.0,30.05,29.87,29.99,70800.0,17.4639,17.493,17.3882,17.4581,70800.0
2006-11-21 10:00:00,29.99,30.0,29.8,29.8,85800.0,17.4581,17.4639,17.3475,17.3475,85800.0
2006-11-21 10:30:00,29.81,29.81,29.77,29.77,90200.0,17.3533,17.3533,17.33,17.33,90200.0
2006-11-21 11:00:00,29.77,29.8,29.72,29.75,55600.0,17.33,17.3475,17.3009,17.3184,55600.0
2006-11-21 11:30:00,29.76,29.8,29.75,29.78,42600.0,17.3242,17.3475,17.3184,17.3358,42600.0
2006-11-21 12:00:00,29.78,29.82,29.78,29.8,48600.0,17.3358,17.3591,17.3358,17.3475,48600.0
2006-11-21 12:30:00,29.8,29.82,29.78,29.78,28600.0,17.3475,17.3591,17.3358,17.3358,28600.0
2006-11-21 13:00:00,29.79,29.8,29.72,29.78,80800.0,17.3416,17.3475,17.3009,17.3358,80800.0
2006-11-21 13:30:00,29.79,29.8,29.74,29.78,47800.0,17.3416,17.3475,17.3125,17.3358,47800.0
2006-11-21 14:00:00,29.77,29.82,29.77,29.79,31400.0,17.33,17.3591,17.33,17.3416,31400.0
2006-11-21 14:30:00,29.79,29.82,29.75,29.79,72600.0,17.3416,17.3591,17.3184,17.3416,72600.0
2006-11-21 15:00:00,29.79,29.81,29.78,29.8,73600.0,17.3416,17.3533,17.3358,17.3475,73600.0
2006-11-21 15:30:00,29.8,29.86,29.79,29.84,72600.0,17.3475,17.3824,17.3416,17.3708,72600.0
2006-11-22 09:30:00,30.0,30.21,29.95,30.02,93400.0,17.4639,17.5861,17.4348,17.4755,93400.0
2006-11-22 10:00:00,30.03,30.08,29.96,29.98,117800.0,17.4814,17.5105,17.4406,17.4523,117800.0
2006-11-22 10:30:00,29.98,30.15,29.98,30.14,72200.0,17.4523,17.5512,17.4523,17.5454,72200.0
2006-11-22 11:00:00,30.13,30.25,30.09,30.1,77200.0,17.5396,17.6094,17.5163,17.5221,77200.0
2006-11-22 11:30:00,30.09,30.1,29.94,29.94,79000.0,17.5163,17.5221,17.429,17.429,79000.0
2006-11-22 12:00:00,29.95,30.05,29.95,30.0,33400.0,17.4348,17.493,17.4348,17.4639,33400.0
2006-11-22 12:30:00,30.0,30.07,30.0,30.04,18000.0,17.4639,17.5046,17.4639,17.4872,18000.0
2006-11-22 13:00:00,30.04,30.13,30.04,30.13,21200.0,17.4872,17.5396,17.4872,17.5396,21200.0
2006-11-22 13:30:00,30.13,30.13,30.07,30.07,39600.0,17.5396,17.5396,17.5046,17.5046,39600.0
2006-11-22 14:00:00,30.08,30.11,30.07,30.11,12000.0,17.5105,17.5279,17.5046,17.5279,12000.0
2006-11-22 14:30:00,30.11,30.18,30.1,30.17,42000.0,17.5279,17.5687,17.5221,17.5629,42000.0
2006-11-22 15:00:00,30.17,30.18,30.11,30.18,51200.0,17.5629,17.5687,17.5279,17.5687,51200.0
2006-11-22 15:30:00,30.17,30.18,30.13,30.18,48000.0,17.5629,17.5687,17.5396,17.5687,48000.0
2006-11-24 09:30:00,30.1,30.1,29.93,30.03,35800.0,17.5221,17.5221,17.4231,17.4814,35800.0
2006-11-24 10:00:00,30.04,30.15,30.02,30.15,16200.0,17.4872,17.5512,17.4755,17.5512,16200.0
2006-11-24 10:30:00,30.15,30.21,30.14,30.21,18200.0,17.5512,17.5861,17.5454,17.5861,18200.0
2006-11-24 11:00:00,30.21,30.24,30.2,30.22,25000.0,17.5861,17.6036,17.5803,17.592,25000.0
2006-11-24 11:30:00,30.21,30.25,30.2,30.25,24200.0,17.5861,17.6094,17.5803,17.6094,24200.0
2006-11-24 12:00:00,30.25,30.3,30.25,30.3,31800.0,17.6094,17.6385,17.6094,17.6385,31800.0
2006-11-24 12:30:00,30.3,30.31,30.14,30.15,63200.0,17.6385,17.6444,17.5454,17.5512,63200.0
2006-11-24 13:00:00,30.14,30.14,30.13,30.13,9400.0,17.5454,17.5454,17.5396,17.5396,9400.0
2006-11-24 13:30:00,30.13,30.13,30.13,30.13,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2006-11-24 14:00:00,30.13,30.13,30.13,30.13,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2006-11-24 14:30:00,30.13,30.13,30.13,30.13,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2006-11-24 15:00:00,30.13,30.13,30.13,30.13,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2006-11-24 15:30:00,30.13,30.13,30.13,30.13,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2006-11-27 09:30:00,30.0,30.0,29.9,29.9,116200.0,17.4639,17.4639,17.4057,17.4057,116200.0
2006-11-27 10:00:00,29.91,29.93,29.88,29.91,95200.0,17.4115,17.4231,17.394,17.4115,95200.0
2006-11-27 10:30:00,29.9,29.91,29.88,29.89,105000.0,17.4057,17.4115,17.394,17.3999,105000.0
2006-11-27 11:00:00,29.89,29.89,29.71,29.71,180200.0,17.3999,17.3999,17.2951,17.2951,180200.0
2006-11-27 11:30:00,29.71,29.74,29.65,29.65,84600.0,17.2951,17.3125,17.2602,17.2602,84600.0
2006-11-27 12:00:00,29.64,29.7,29.63,29.67,49000.0,17.2543,17.2893,17.2485,17.2718,49000.0
2006-11-27 12:30:00,29.66,29.66,29.53,29.54,48400.0,17.266,17.266,17.1903,17.1961,48400.0
2006-11-27 13:00:00,29.53,29.53,29.46,29.5,66200.0,17.1903,17.1903,17.1495,17.1728,66200.0
2006-11-27 13:30:00,29.51,29.55,29.45,29.55,49800.0,17.1787,17.2019,17.1437,17.2019,49800.0
2006-11-27 14:00:00,29.55,29.55,29.46,29.53,59400.0,17.2019,17.2019,17.1495,17.1903,59400.0
2006-11-27 14:30:00,29.53,29.54,29.43,29.44,72800.0,17.1903,17.1961,17.1321,17.1379,72800.0
2006-11-27 15:00:00,29.45,29.49,29.45,29.48,87200.0,17.1437,17.167,17.1437,17.1612,87200.0
2006-11-27 15:30:00,29.48,29.5,29.45,29.48,82600.0,17.1612,17.1728,17.1437,17.1612,82600.0
2006-11-28 09:30:00,29.39,29.55,29.39,29.47,156800.0,17.1088,17.2019,17.1088,17.1554,156800.0
2006-11-28 10:00:00,29.44,29.65,29.43,29.64,168600.0,17.1379,17.2602,17.1321,17.2543,168600.0
2006-11-28 10:30:00,29.64,29.75,29.55,29.55,155600.0,17.2543,17.3184,17.2019,17.2019,155600.0
2006-11-28 11:00:00,29.55,29.59,29.54,29.56,114800.0,17.2019,17.2252,17.1961,17.2078,114800.0
2006-11-28 11:30:00,29.55,29.59,29.5,29.53,76400.0,17.2019,17.2252,17.1728,17.1903,76400.0
2006-11-28 12:00:00,29.53,29.6,29.51,29.57,54800.0,17.1903,17.231,17.1787,17.2136,54800.0
2006-11-28 12:30:00,29.57,29.57,29.41,29.43,76600.0,17.2136,17.2136,17.1204,17.1321,76600.0
2006-11-28 13:00:00,29.43,29.53,29.4,29.43,71000.0,17.1321,17.1903,17.1146,17.1321,71000.0
2006-11-28 13:30:00,29.43,29.43,29.33,29.33,106600.0,17.1321,17.1321,17.0739,17.0739,106600.0
2006-11-28 14:00:00,29.34,29.35,29.28,29.33,102000.0,17.0797,17.0855,17.0448,17.0739,102000.0
2006-11-28 14:30:00,29.33,29.41,29.33,29.4,90400.0,17.0739,17.1204,17.0739,17.1146,90400.0
2006-11-28 15:00:00,29.4,29.49,29.39,29.49,111800.0,17.1146,17.167,17.1088,17.167,111800.0
2006-11-28 15:30:00,29.49,29.52,29.41,29.47,132400.0,17.167,17.1845,17.1204,17.1554,132400.0
2006-11-29 09:30:00,29.49,29.68,29.42,29.68,72400.0,17.167,17.2776,17.1263,17.2776,72400.0
2006-11-29 10:00:00,29.66,29.82,29.65,29.73,94200.0,17.266,17.3591,17.2602,17.3067,94200.0
2006-11-29 10:30:00,29.71,29.72,29.64,29.65,57600.0,17.2951,17.3009,17.2543,17.2602,57600.0
2006-11-29 11:00:00,29.66,29.75,29.65,29.69,41000.0,17.266,17.3184,17.2602,17.2834,41000.0
2006-11-29 11:30:00,29.69,29.75,29.68,29.75,26800.0,17.2834,17.3184,17.2776,17.3184,26800.0
2006-11-29 12:00:00,29.75,29.76,29.65,29.67,29000.0,17.3184,17.3242,17.2602,17.2718,29000.0
2006-11-29 12:30:00,29.66,29.67,29.61,29.62,37800.0,17.266,17.2718,17.2369,17.2427,37800.0
2006-11-29 13:00:00,29.61,29.61,29.51,29.51,54400.0,17.2369,17.2369,17.1787,17.1787,54400.0
2006-11-29 13:30:00,29.51,29.58,29.48,29.58,60400.0,17.1787,17.2194,17.1612,17.2194,60400.0
2006-11-29 14:00:00,29.57,29.59,29.5,29.5,46800.0,17.2136,17.2252,17.1728,17.1728,46800.0
2006-11-29 14:30:00,29.53,29.57,29.48,29.49,189000.0,17.1903,17.2136,17.1612,17.167,189000.0
2006-11-29 15:00:00,29.49,29.51,29.48,29.51,112200.0,17.167,17.1787,17.1612,17.1787,112200.0
2006-11-29 15:30:00,29.51,29.56,29.51,29.53,105800.0,17.1787,17.2078,17.1787,17.1903,105800.0
2006-11-30 09:30:00,29.5,29.75,29.48,29.68,97600.0,17.1728,17.3184,17.1612,17.2776,97600.0
2006-11-30 10:00:00,29.69,29.72,29.59,29.64,127000.0,17.2834,17.3009,17.2252,17.2543,127000.0
2006-11-30 10:30:00,29.65,29.76,29.61,29.72,101400.0,17.2602,17.3242,17.2369,17.3009,101400.0
2006-11-30 11:00:00,29.72,29.72,29.65,29.69,90000.0,17.3009,17.3009,17.2602,17.2834,90000.0
2006-11-30 11:30:00,29.69,29.69,29.58,29.6,55200.0,17.2834,17.2834,17.2194,17.231,55200.0
2006-11-30 12:00:00,29.6,29.68,29.57,29.59,72800.0,17.231,17.2776,17.2136,17.2252,72800.0
2006-11-30 12:30:00,29.59,29.61,29.55,29.57,51200.0,17.2252,17.2369,17.2019,17.2136,51200.0
2006-11-30 13:00:00,29.57,29.73,29.57,29.73,54200.0,17.2136,17.3067,17.2136,17.3067,54200.0
2006-11-30 13:30:00,29.73,29.73,29.64,29.64,55600.0,17.3067,17.3067,17.2543,17.2543,55600.0
2006-11-30 14:00:00,29.64,29.68,29.64,29.68,55600.0,17.2543,17.2776,17.2543,17.2776,55600.0
2006-11-30 14:30:00,29.68,29.72,29.66,29.7,95200.0,17.2776,17.3009,17.266,17.2893,95200.0
2006-11-30 15:00:00,29.7,29.75,29.66,29.74,134200.0,17.2893,17.3184,17.266,17.3125,134200.0
2006-11-30 15:30:00,29.74,29.75,29.66,29.68,211400.0,17.3125,17.3184,17.266,17.2776,211400.0
2006-12-01 09:30:00,29.62,29.62,29.47,29.49,90400.0,17.2427,17.2427,17.1554,17.167,90400.0
2006-12-01 10:00:00,29.47,29.47,29.31,29.32,90200.0,17.1554,17.1554,17.0622,17.068,90200.0
2006-12-01 10:30:00,29.31,29.31,29.2,29.21,112200.0,17.0622,17.0622,16.9982,17.004,112200.0
2006-12-01 11:00:00,29.21,29.25,29.17,29.17,81200.0,17.004,17.0273,16.9807,16.9807,81200.0
2006-12-01 11:30:00,29.17,29.22,29.1,29.2,205800.0,16.9807,17.0098,16.94,16.9982,205800.0
2006-12-01 12:00:00,29.2,29.24,29.17,29.22,65200.0,16.9982,17.0215,16.9807,17.0098,65200.0
2006-12-01 12:30:00,29.22,29.22,29.06,29.09,56200.0,17.0098,17.0098,16.9167,16.9342,56200.0
2006-12-01 13:00:00,29.08,29.1,28.98,29.09,76400.0,16.9283,16.94,16.8701,16.9342,76400.0
2006-12-01 13:30:00,29.08,29.08,28.98,29.0,109600.0,16.9283,16.9283,16.8701,16.8818,109600.0
2006-12-01 14:00:00,29.02,29.02,28.92,28.94,184600.0,16.8934,16.8934,16.8352,16.8468,184600.0
2006-12-01 14:30:00,28.95,28.95,28.88,28.92,84000.0,16.8527,16.8527,16.8119,16.8352,84000.0
2006-12-01 15:00:00,28.93,28.96,28.89,28.95,179600.0,16.841,16.8585,16.8177,16.8527,179600.0
2006-12-01 15:30:00,28.97,28.99,28.86,28.93,393000.0,16.8643,16.8759,16.8003,16.841,393000.0
2006-12-04 09:30:00,28.95,29.4,28.95,29.38,159800.0,16.8527,17.1146,16.8527,17.103,159800.0
2006-12-04 10:00:00,29.35,29.38,29.25,29.3,88000.0,17.0855,17.103,17.0273,17.0564,88000.0
2006-12-04 10:30:00,29.28,29.3,29.23,29.29,80600.0,17.0448,17.0564,17.0157,17.0506,80600.0
2006-12-04 11:00:00,29.3,29.51,29.28,29.47,89200.0,17.0564,17.1787,17.0448,17.1554,89200.0
2006-12-04 11:30:00,29.48,29.5,29.42,29.48,104000.0,17.1612,17.1728,17.1263,17.1612,104000.0
2006-12-04 12:00:00,29.47,29.49,29.39,29.43,117000.0,17.1554,17.167,17.1088,17.1321,117000.0
2006-12-04 12:30:00,29.43,29.51,29.43,29.48,99800.0,17.1321,17.1787,17.1321,17.1612,99800.0
2006-12-04 13:00:00,29.48,29.48,29.4,29.45,142400.0,17.1612,17.1612,17.1146,17.1437,142400.0
2006-12-04 13:30:00,29.45,29.51,29.43,29.48,62400.0,17.1437,17.1787,17.1321,17.1612,62400.0
2006-12-04 14:00:00,29.48,29.48,29.41,29.42,91800.0,17.1612,17.1612,17.1204,17.1263,91800.0
2006-12-04 14:30:00,29.41,29.54,29.4,29.54,67600.0,17.1204,17.1961,17.1146,17.1961,67600.0
2006-12-04 15:00:00,29.54,29.54,29.45,29.5,73400.0,17.1961,17.1961,17.1437,17.1728,73400.0
2006-12-04 15:30:00,29.5,29.56,29.48,29.55,219000.0,17.1728,17.2078,17.1612,17.2019,219000.0
2006-12-05 09:30:00,29.47,29.6,29.46,29.47,94200.0,17.1554,17.231,17.1495,17.1554,94200.0
2006-12-05 10:00:00,29.47,29.66,29.47,29.63,148400.0,17.1554,17.266,17.1554,17.2485,148400.0
2006-12-05 10:30:00,29.63,29.69,29.63,29.67,71400.0,17.2485,17.2834,17.2485,17.2718,71400.0
2006-12-05 11:00:00,29.67,29.75,29.67,29.75,88800.0,17.2718,17.3184,17.2718,17.3184,88800.0
2006-12-05 11:30:00,29.75,29.8,29.73,29.77,59000.0,17.3184,17.3475,17.3067,17.33,59000.0
2006-12-05 12:00:00,29.78,29.8,29.75,29.79,63000.0,17.3358,17.3475,17.3184,17.3416,63000.0
2006-12-05 12:30:00,29.79,29.88,29.79,29.88,85200.0,17.3416,17.394,17.3416,17.394,85200.0
2006-12-05 13:00:00,29.88,29.93,29.86,29.9,111400.0,17.394,17.4231,17.3824,17.4057,111400.0
2006-12-05 13:30:00,29.91,29.92,29.86,29.88,66800.0,17.4115,17.4173,17.3824,17.394,66800.0
2006-12-05 14:00:00,29.87,29.88,29.86,29.86,79200.0,17.3882,17.394,17.3824,17.3824,79200.0
2006-12-05 14:30:00,29.87,29.95,29.86,29.89,79800.0,17.3882,17.4348,17.3824,17.3999,79800.0
2006-12-05 15:00:00,29.89,29.9,29.83,29.89,129000.0,17.3999,17.4057,17.3649,17.3999,129000.0
2006-12-05 15:30:00,29.88,29.9,29.86,29.86,191600.0,17.394,17.4057,17.3824,17.3824,191600.0
2006-12-06 09:30:00,29.77,29.97,29.77,29.88,88400.0,17.33,17.4464,17.33,17.394,88400.0
2006-12-06 10:00:00,29.86,29.94,29.85,29.92,72400.0,17.3824,17.429,17.3766,17.4173,72400.0
2006-12-06 10:30:00,29.91,29.93,29.86,29.87,86600.0,17.4115,17.4231,17.3824,17.3882,86600.0
2006-12-06 11:00:00,29.86,29.93,29.85,29.89,57800.0,17.3824,17.4231,17.3766,17.3999,57800.0
2006-12-06 11:30:00,29.89,29.91,29.85,29.89,65200.0,17.3999,17.4115,17.3766,17.3999,65200.0
2006-12-06 12:00:00,29.89,29.93,29.87,29.88,78200.0,17.3999,17.4231,17.3882,17.394,78200.0
2006-12-06 12:30:00,29.88,29.96,29.88,29.96,70000.0,17.394,17.4406,17.394,17.4406,70000.0
2006-12-06 13:00:00,29.96,29.96,29.91,29.93,44400.0,17.4406,17.4406,17.4115,17.4231,44400.0
2006-12-06 13:30:00,29.93,29.95,29.89,29.92,41400.0,17.4231,17.4348,17.3999,17.4173,41400.0
2006-12-06 14:00:00,29.92,29.93,29.88,29.9,60200.0,17.4173,17.4231,17.394,17.4057,60200.0
2006-12-06 14:30:00,29.91,29.93,29.86,29.87,40800.0,17.4115,17.4231,17.3824,17.3882,40800.0
2006-12-06 15:00:00,29.86,29.87,29.82,29.83,69200.0,17.3824,17.3882,17.3591,17.3649,69200.0
2006-12-06 15:30:00,29.82,29.83,29.8,29.8,88800.0,17.3591,17.3649,17.3475,17.3475,88800.0
2006-12-07 09:30:00,29.91,30.0,29.83,29.99,53600.0,17.4115,17.4639,17.3649,17.4581,53600.0
2006-12-07 10:00:00,30.0,30.0,29.84,29.86,28400.0,17.4639,17.4639,17.3708,17.3824,28400.0
2006-12-07 10:30:00,29.86,29.86,29.68,29.72,52400.0,17.3824,17.3824,17.2776,17.3009,52400.0
2006-12-07 11:00:00,29.71,29.72,29.66,29.66,59600.0,17.2951,17.3009,17.266,17.266,59600.0
2006-12-07 11:30:00,29.67,29.79,29.66,29.77,53200.0,17.2718,17.3416,17.266,17.33,53200.0
2006-12-07 12:00:00,29.75,29.83,29.71,29.8,23600.0,17.3184,17.3649,17.2951,17.3475,23600.0
2006-12-07 12:30:00,29.8,29.84,29.8,29.8,20000.0,17.3475,17.3708,17.3475,17.3475,20000.0
2006-12-07 13:00:00,29.8,29.81,29.77,29.81,19800.0,17.3475,17.3533,17.33,17.3533,19800.0
2006-12-07 13:30:00,29.82,29.86,29.78,29.82,22800.0,17.3591,17.3824,17.3358,17.3591,22800.0
2006-12-07 14:00:00,29.82,29.82,29.71,29.74,37800.0,17.3591,17.3591,17.2951,17.3125,37800.0
2006-12-07 14:30:00,29.74,29.78,29.7,29.73,63000.0,17.3125,17.3358,17.2893,17.3067,63000.0
2006-12-07 15:00:00,29.75,29.78,29.7,29.75,52000.0,17.3184,17.3358,17.2893,17.3184,52000.0
2006-12-07 15:30:00,29.75,29.78,29.71,29.74,51800.0,17.3184,17.3358,17.2951,17.3125,51800.0
2006-12-08 09:30:00,29.65,29.9,29.65,29.86,58400.0,17.2602,17.4057,17.2602,17.3824,58400.0
2006-12-08 10:00:00,29.86,29.86,29.75,29.79,127600.0,17.3824,17.3824,17.3184,17.3416,127600.0
2006-12-08 10:30:00,29.79,29.85,29.77,29.81,53800.0,17.3416,17.3766,17.33,17.3533,53800.0
2006-12-08 11:00:00,29.81,29.83,29.74,29.75,41000.0,17.3533,17.3649,17.3125,17.3184,41000.0
2006-12-08 11:30:00,29.75,29.78,29.71,29.71,38800.0,17.3184,17.3358,17.2951,17.2951,38800.0
2006-12-08 12:00:00,29.7,29.72,29.67,29.68,21200.0,17.2893,17.3009,17.2718,17.2776,21200.0
2006-12-08 12:30:00,29.69,29.69,29.63,29.67,9600.0,17.2834,17.2834,17.2485,17.2718,9600.0
2006-12-08 13:00:00,29.67,29.69,29.65,29.66,25200.0,17.2718,17.2834,17.2602,17.266,25200.0
2006-12-08 13:30:00,29.67,29.67,29.65,29.67,12200.0,17.2718,17.2718,17.2602,17.2718,12200.0
2006-12-08 14:00:00,29.67,29.7,29.67,29.7,23600.0,17.2718,17.2893,17.2718,17.2893,23600.0
2006-12-08 14:30:00,29.7,29.76,29.69,29.74,16800.0,17.2893,17.3242,17.2834,17.3125,16800.0
2006-12-08 15:00:00,29.75,29.79,29.72,29.79,57000.0,17.3184,17.3416,17.3009,17.3416,57000.0
2006-12-08 15:30:00,29.79,29.82,29.75,29.82,105200.0,17.3416,17.3591,17.3184,17.3591,105200.0
2006-12-11 09:30:00,29.8,29.88,29.72,29.8,56200.0,17.3475,17.394,17.3009,17.3475,56200.0
2006-12-11 10:00:00,29.77,29.82,29.7,29.71,82800.0,17.33,17.3591,17.2893,17.2951,82800.0
2006-12-11 10:30:00,29.71,29.71,29.64,29.67,53200.0,17.2951,17.2951,17.2543,17.2718,53200.0
2006-12-11 11:00:00,29.67,29.7,29.65,29.7,40400.0,17.2718,17.2893,17.2602,17.2893,40400.0
2006-12-11 11:30:00,29.68,29.72,29.68,29.69,21000.0,17.2776,17.3009,17.2776,17.2834,21000.0
2006-12-11 12:00:00,29.68,29.73,29.67,29.68,28800.0,17.2776,17.3067,17.2718,17.2776,28800.0
2006-12-11 12:30:00,29.68,29.7,29.64,29.66,85000.0,17.2776,17.2893,17.2543,17.266,85000.0
2006-12-11 13:00:00,29.66,29.71,29.66,29.7,33800.0,17.266,17.2951,17.266,17.2893,33800.0
2006-12-11 13:30:00,29.71,29.71,29.68,29.68,17400.0,17.2951,17.2951,17.2776,17.2776,17400.0
2006-12-11 14:00:00,29.67,29.69,29.65,29.69,32200.0,17.2718,17.2834,17.2602,17.2834,32200.0
2006-12-11 14:30:00,29.69,29.69,29.65,29.67,35200.0,17.2834,17.2834,17.2602,17.2718,35200.0
2006-12-11 15:00:00,29.67,29.7,29.66,29.68,75800.0,17.2718,17.2893,17.266,17.2776,75800.0
2006-12-11 15:30:00,29.68,29.68,29.6,29.63,93200.0,17.2776,17.2776,17.231,17.2485,93200.0
2006-12-12 09:30:00,29.5,29.52,29.4,29.46,56600.0,17.1728,17.1845,17.1146,17.1495,56600.0
2006-12-12 10:00:00,29.47,29.5,29.46,29.47,34200.0,17.1554,17.1728,17.1495,17.1554,34200.0
2006-12-12 10:30:00,29.47,29.5,29.45,29.48,33600.0,17.1554,17.1728,17.1437,17.1612,33600.0
2006-12-12 11:00:00,29.48,29.48,29.4,29.41,36200.0,17.1612,17.1612,17.1146,17.1204,36200.0
2006-12-12 11:30:00,29.41,29.41,29.33,29.35,51800.0,17.1204,17.1204,17.0739,17.0855,51800.0
2006-12-12 12:00:00,29.33,29.34,29.17,29.18,72000.0,17.0739,17.0797,16.9807,16.9866,72000.0
2006-12-12 12:30:00,29.19,29.34,29.19,29.33,51400.0,16.9924,17.0797,16.9924,17.0739,51400.0
2006-12-12 13:00:00,29.33,29.34,29.23,29.24,53200.0,17.0739,17.0797,17.0157,17.0215,53200.0
2006-12-12 13:30:00,29.24,29.26,29.2,29.21,78200.0,17.0215,17.0331,16.9982,17.004,78200.0
2006-12-12 14:00:00,29.21,29.34,29.14,29.29,134000.0,17.004,17.0797,16.9633,17.0506,134000.0
2006-12-12 14:30:00,29.3,29.3,29.18,29.24,90400.0,17.0564,17.0564,16.9866,17.0215,90400.0
2006-12-12 15:00:00,29.25,29.25,29.21,29.23,102600.0,17.0273,17.0273,17.004,17.0157,102600.0
2006-12-12 15:30:00,29.23,29.25,29.21,29.22,111000.0,17.0157,17.0273,17.004,17.0098,111000.0
2006-12-13 09:30:00,29.3,29.55,29.3,29.54,113000.0,17.0564,17.2019,17.0564,17.1961,113000.0
2006-12-13 10:00:00,29.53,29.54,29.49,29.5,102200.0,17.1903,17.1961,17.167,17.1728,102200.0
2006-12-13 10:30:00,29.5,29.5,29.35,29.36,196800.0,17.1728,17.1728,17.0855,17.0913,196800.0
2006-12-13 11:00:00,29.36,29.36,29.28,29.32,66800.0,17.0913,17.0913,17.0448,17.068,66800.0
2006-12-13 11:30:00,29.32,29.32,29.29,29.31,106800.0,17.068,17.068,17.0506,17.0622,106800.0
2006-12-13 12:00:00,29.31,29.31,29.25,29.31,65000.0,17.0622,17.0622,17.0273,17.0622,65000.0
2006-12-13 12:30:00,29.31,29.36,29.3,29.35,87400.0,17.0622,17.0913,17.0564,17.0855,87400.0
2006-12-13 13:00:00,29.35,29.35,29.34,29.35,86200.0,17.0855,17.0855,17.0797,17.0855,86200.0
2006-12-13 13:30:00,29.35,29.35,29.31,29.35,119400.0,17.0855,17.0855,17.0622,17.0855,119400.0
2006-12-13 14:00:00,29.35,29.37,29.34,29.35,66800.0,17.0855,17.0972,17.0797,17.0855,66800.0
2006-12-13 14:30:00,29.33,29.34,29.31,29.33,35400.0,17.0739,17.0797,17.0622,17.0739,35400.0
2006-12-13 15:00:00,29.33,29.34,29.3,29.34,98400.0,17.0739,17.0797,17.0564,17.0797,98400.0
2006-12-13 15:30:00,29.33,29.35,29.31,29.32,127000.0,17.0739,17.0855,17.0622,17.068,127000.0
2006-12-14 09:30:00,29.17,29.28,29.11,29.26,127000.0,17.1115,17.176,17.0763,17.1643,127000.0
2006-12-14 10:00:00,29.27,29.39,29.24,29.25,134000.0,17.1701,17.2405,17.1525,17.1584,134000.0
2006-12-14 10:30:00,29.25,29.26,29.13,29.15,110400.0,17.1584,17.1643,17.088,17.0997,110400.0
2006-12-14 11:00:00,29.14,29.17,29.11,29.13,61200.0,17.0939,17.1115,17.0763,17.088,61200.0
2006-12-14 11:30:00,29.14,29.18,29.08,29.1,62800.0,17.0939,17.1173,17.0587,17.0704,62800.0
2006-12-14 12:00:00,29.11,29.14,29.09,29.14,66600.0,17.0763,17.0939,17.0645,17.0939,66600.0
2006-12-14 12:30:00,29.14,29.17,29.11,29.16,68200.0,17.0939,17.1115,17.0763,17.1056,68200.0
2006-12-14 13:00:00,29.16,29.18,29.13,29.16,35800.0,17.1056,17.1173,17.088,17.1056,35800.0
2006-12-14 13:30:00,29.15,29.18,29.11,29.14,68200.0,17.0997,17.1173,17.0763,17.0939,68200.0
2006-12-14 14:00:00,29.13,29.18,29.11,29.18,143200.0,17.088,17.1173,17.0763,17.1173,143200.0
2006-12-14 14:30:00,29.18,29.28,29.18,29.25,162400.0,17.1173,17.176,17.1173,17.1584,162400.0
2006-12-14 15:00:00,29.25,29.28,29.23,29.27,160200.0,17.1584,17.176,17.1467,17.1701,160200.0
2006-12-14 15:30:00,29.27,29.28,29.23,29.27,254200.0,17.1701,17.176,17.1467,17.1701,254200.0
2006-12-15 09:30:00,29.26,29.49,29.26,29.47,221400.0,17.1643,17.2992,17.1643,17.2874,221400.0
2006-12-15 10:00:00,29.46,29.5,29.45,29.49,48200.0,17.2816,17.305,17.2757,17.2992,48200.0
2006-12-15 10:30:00,29.49,29.5,29.43,29.46,37600.0,17.2992,17.305,17.264,17.2816,37600.0
2006-12-15 11:00:00,29.46,29.46,29.39,29.39,19600.0,17.2816,17.2816,17.2405,17.2405,19600.0
2006-12-15 11:30:00,29.38,29.45,29.38,29.41,23000.0,17.2346,17.2757,17.2346,17.2522,23000.0
2006-12-15 12:00:00,29.43,29.43,29.32,29.34,26200.0,17.264,17.264,17.1995,17.2112,26200.0
2006-12-15 12:30:00,29.35,29.36,29.32,29.32,17200.0,17.2171,17.2229,17.1995,17.1995,17200.0
2006-12-15 13:00:00,29.33,29.35,29.31,29.32,13000.0,17.2053,17.2171,17.1936,17.1995,13000.0
2006-12-15 13:30:00,29.34,29.34,29.25,29.29,28000.0,17.2112,17.2112,17.1584,17.1819,28000.0
2006-12-15 14:00:00,29.28,29.34,29.28,29.29,25000.0,17.176,17.2112,17.176,17.1819,25000.0
2006-12-15 14:30:00,29.29,29.3,29.25,29.3,37200.0,17.1819,17.1877,17.1584,17.1877,37200.0
2006-12-15 15:00:00,29.29,29.34,29.29,29.29,24000.0,17.1819,17.2112,17.1819,17.1819,24000.0
2006-12-15 15:30:00,29.3,29.36,29.3,29.31,61400.0,17.1877,17.2229,17.1877,17.1936,61400.0
2006-12-18 09:30:00,29.45,29.45,29.2,29.3,45400.0,17.2757,17.2757,17.1291,17.1877,45400.0
2006-12-18 10:00:00,29.29,29.31,29.25,29.28,22400.0,17.1819,17.1936,17.1584,17.176,22400.0
2006-12-18 10:30:00,29.28,29.3,29.25,29.25,15600.0,17.176,17.1877,17.1584,17.1584,15600.0
2006-12-18 11:00:00,29.25,29.28,29.22,29.25,21400.0,17.1584,17.176,17.1408,17.1584,21400.0
2006-12-18 11:30:00,29.25,29.28,29.24,29.24,21600.0,17.1584,17.176,17.1525,17.1525,21600.0
2006-12-18 12:00:00,29.23,29.23,29.17,29.18,41600.0,17.1467,17.1467,17.1115,17.1173,41600.0
2006-12-18 12:30:00,29.19,29.21,29.18,29.21,12800.0,17.1232,17.1349,17.1173,17.1349,12800.0
2006-12-18 13:00:00,29.21,29.25,29.19,29.2,51800.0,17.1349,17.1584,17.1232,17.1291,51800.0
2006-12-18 13:30:00,29.2,29.24,29.18,29.23,25600.0,17.1291,17.1525,17.1173,17.1467,25600.0
2006-12-18 14:00:00,29.23,29.25,29.21,29.22,22800.0,17.1467,17.1584,17.1349,17.1408,22800.0
2006-12-18 14:30:00,29.22,29.23,29.16,29.17,19200.0,17.1408,17.1467,17.1056,17.1115,19200.0
2006-12-18 15:00:00,29.17,29.17,29.14,29.15,41200.0,17.1115,17.1115,17.0939,17.0997,41200.0
2006-12-18 15:30:00,29.15,29.22,29.15,29.22,88600.0,17.0997,17.1408,17.0997,17.1408,88600.0
2006-12-19 09:30:00,29.21,29.27,29.07,29.14,60600.0,17.1349,17.1701,17.0528,17.0939,60600.0
2006-12-19 10:00:00,29.11,29.24,29.11,29.23,48600.0,17.0763,17.1525,17.0763,17.1467,48600.0
2006-12-19 10:30:00,29.22,29.27,29.22,29.27,31600.0,17.1408,17.1701,17.1408,17.1701,31600.0
2006-12-19 11:00:00,29.27,29.32,29.25,29.25,52600.0,17.1701,17.1995,17.1584,17.1584,52600.0
2006-12-19 11:30:00,29.25,29.31,29.25,29.28,47800.0,17.1584,17.1936,17.1584,17.176,47800.0
2006-12-19 12:00:00,29.29,29.34,29.25,29.3,37000.0,17.1819,17.2112,17.1584,17.1877,37000.0
2006-12-19 12:30:00,29.3,29.33,29.28,29.3,31000.0,17.1877,17.2053,17.176,17.1877,31000.0
2006-12-19 13:00:00,29.3,29.31,29.28,29.3,14600.0,17.1877,17.1936,17.176,17.1877,14600.0
2006-12-19 13:30:00,29.3,29.36,29.3,29.35,42600.0,17.1877,17.2229,17.1877,17.2171,42600.0
2006-12-19 14:00:00,29.35,29.43,29.34,29.41,81200.0,17.2171,17.264,17.2112,17.2522,81200.0
2006-12-19 14:30:00,29.4,29.48,29.4,29.48,346400.0,17.2464,17.2933,17.2464,17.2933,346400.0
2006-12-19 15:00:00,29.48,29.55,29.42,29.42,120600.0,17.2933,17.3344,17.2581,17.2581,120600.0
2006-12-19 15:30:00,29.43,29.46,29.4,29.43,107800.0,17.264,17.2816,17.2464,17.264,107800.0
2006-12-20 09:30:00,29.5,29.54,29.43,29.51,131400.0,17.305,17.3285,17.264,17.3109,131400.0
2006-12-20 10:00:00,29.51,29.52,29.5,29.5,60200.0,17.3109,17.3168,17.305,17.305,60200.0
2006-12-20 10:30:00,29.5,29.54,29.5,29.52,109800.0,17.305,17.3285,17.305,17.3168,109800.0
2006-12-20 11:00:00,29.52,29.58,29.5,29.56,103200.0,17.3168,17.352,17.305,17.3402,103200.0
2006-12-20 11:30:00,29.56,29.57,29.53,29.57,44800.0,17.3402,17.3461,17.3226,17.3461,44800.0
2006-12-20 12:00:00,29.56,29.65,29.56,29.65,287800.0,17.3402,17.393,17.3402,17.393,287800.0
2006-12-20 12:30:00,29.65,29.72,29.65,29.7,54800.0,17.393,17.4341,17.393,17.4224,54800.0
2006-12-20 13:00:00,29.7,29.71,29.55,29.58,95200.0,17.4224,17.4282,17.3344,17.352,95200.0
2006-12-20 13:30:00,29.58,29.58,29.51,29.53,30400.0,17.352,17.352,17.3109,17.3226,30400.0
2006-12-20 14:00:00,29.53,29.62,29.53,29.59,36400.0,17.3226,17.3754,17.3226,17.3578,36400.0
2006-12-20 14:30:00,29.6,29.6,29.54,29.59,25600.0,17.3637,17.3637,17.3285,17.3578,25600.0
2006-12-20 15:00:00,29.58,29.61,29.53,29.61,60000.0,17.352,17.3696,17.3226,17.3696,60000.0
2006-12-20 15:30:00,29.61,29.65,29.58,29.61,126000.0,17.3696,17.393,17.352,17.3696,126000.0
2006-12-21 09:30:00,29.34,29.74,29.34,29.67,103400.0,17.2112,17.4458,17.2112,17.4048,103400.0
2006-12-21 10:00:00,29.67,29.71,29.65,29.69,196800.0,17.4048,17.4282,17.393,17.4165,196800.0
2006-12-21 10:30:00,29.71,29.73,29.65,29.71,150400.0,17.4282,17.44,17.393,17.4282,150400.0
2006-12-21 11:00:00,29.71,29.74,29.7,29.72,125000.0,17.4282,17.4458,17.4224,17.4341,125000.0
2006-12-21 11:30:00,29.73,29.75,29.65,29.65,70200.0,17.44,17.4517,17.393,17.393,70200.0
2006-12-21 12:00:00,29.65,29.71,29.64,29.68,152400.0,17.393,17.4282,17.3872,17.4106,152400.0
2006-12-21 12:30:00,29.68,29.68,29.5,29.5,343800.0,17.4106,17.4106,17.305,17.305,343800.0
2006-12-21 13:00:00,29.5,29.51,29.47,29.5,92400.0,17.305,17.3109,17.2874,17.305,92400.0
2006-12-21 13:30:00,29.5,29.52,29.48,29.48,51800.0,17.305,17.3168,17.2933,17.2933,51800.0
2006-12-21 14:00:00,29.47,29.55,29.46,29.55,44000.0,17.2874,17.3344,17.2816,17.3344,44000.0
2006-12-21 14:30:00,29.55,29.58,29.46,29.5,143800.0,17.3344,17.352,17.2816,17.305,143800.0
2006-12-21 15:00:00,29.5,29.52,29.47,29.48,43000.0,17.305,17.3168,17.2874,17.2933,43000.0
2006-12-21 15:30:00,29.49,29.5,29.47,29.48,49200.0,17.2992,17.305,17.2874,17.2933,49200.0
2006-12-22 09:30:00,29.5,29.6,29.45,29.5,116000.0,17.305,17.3637,17.2757,17.305,116000.0
2006-12-22 10:00:00,29.5,29.53,29.48,29.53,76600.0,17.305,17.3226,17.2933,17.3226,76600.0
2006-12-22 10:30:00,29.54,29.54,29.47,29.52,41600.0,17.3285,17.3285,17.2874,17.3168,41600.0
2006-12-22 11:00:00,29.5,29.52,29.49,29.5,60800.0,17.305,17.3168,17.2992,17.305,60800.0
2006-12-22 11:30:00,29.5,29.52,29.49,29.5,52600.0,17.305,17.3168,17.2992,17.305,52600.0
2006-12-22 12:00:00,29.5,29.54,29.49,29.54,48000.0,17.305,17.3285,17.2992,17.3285,48000.0
2006-12-22 12:30:00,29.51,29.54,29.5,29.54,27400.0,17.3109,17.3285,17.305,17.3285,27400.0
2006-12-22 13:00:00,29.54,29.59,29.52,29.58,47400.0,17.3285,17.3578,17.3168,17.352,47400.0
2006-12-22 13:30:00,29.58,29.59,29.55,29.56,61000.0,17.352,17.3578,17.3344,17.3402,61000.0
2006-12-22 14:00:00,29.56,29.62,29.55,29.58,96200.0,17.3402,17.3754,17.3344,17.352,96200.0
2006-12-22 14:30:00,29.59,29.64,29.58,29.61,57800.0,17.3578,17.3872,17.352,17.3696,57800.0
2006-12-22 15:00:00,29.61,29.61,29.56,29.57,35800.0,17.3696,17.3696,17.3402,17.3461,35800.0
2006-12-22 15:30:00,29.57,29.57,29.51,29.51,64200.0,17.3461,17.3461,17.3109,17.3109,64200.0
2006-12-26 09:30:00,29.43,29.6,29.43,29.55,57400.0,17.264,17.3637,17.264,17.3344,57400.0
2006-12-26 10:00:00,29.56,29.56,29.5,29.53,44800.0,17.3402,17.3402,17.305,17.3226,44800.0
2006-12-26 10:30:00,29.52,29.53,29.49,29.5,33200.0,17.3168,17.3226,17.2992,17.305,33200.0
2006-12-26 11:00:00,29.52,29.53,29.47,29.5,29600.0,17.3168,17.3226,17.2874,17.305,29600.0
2006-12-26 11:30:00,29.5,29.53,29.49,29.51,26600.0,17.305,17.3226,17.2992,17.3109,26600.0
2006-12-26 12:00:00,29.5,29.52,29.47,29.51,32400.0,17.305,17.3168,17.2874,17.3109,32400.0
2006-12-26 12:30:00,29.49,29.54,29.47,29.5,40200.0,17.2992,17.3285,17.2874,17.305,40200.0
2006-12-26 13:00:00,29.5,29.53,29.49,29.51,42000.0,17.305,17.3226,17.2992,17.3109,42000.0
2006-12-26 13:30:00,29.53,29.56,29.5,29.54,45600.0,17.3226,17.3402,17.305,17.3285,45600.0
2006-12-26 14:00:00,29.56,29.57,29.53,29.56,30200.0,17.3402,17.3461,17.3226,17.3402,30200.0
2006-12-26 14:30:00,29.55,29.57,29.5,29.53,66400.0,17.3344,17.3461,17.305,17.3226,66400.0
2006-12-26 15:00:00,29.54,29.85,29.53,29.55,93800.0,17.3285,17.5104,17.3226,17.3344,93800.0
2006-12-26 15:30:00,29.55,29.61,29.54,29.61,59000.0,17.3344,17.3696,17.3285,17.3696,59000.0
2006-12-27 09:30:00,29.7,29.82,29.66,29.75,70200.0,17.4224,17.4928,17.3989,17.4517,70200.0
2006-12-27 10:00:00,29.76,29.77,29.68,29.75,33600.0,17.4576,17.4634,17.4106,17.4517,33600.0
2006-12-27 10:30:00,29.76,29.76,29.7,29.73,33000.0,17.4576,17.4576,17.4224,17.44,33000.0
2006-12-27 11:00:00,29.73,29.78,29.72,29.74,59400.0,17.44,17.4693,17.4341,17.4458,59400.0
2006-12-27 11:30:00,29.75,29.77,29.72,29.75,53000.0,17.4517,17.4634,17.4341,17.4517,53000.0
2006-12-27 12:00:00,29.75,29.81,29.75,29.81,43600.0,17.4517,17.4869,17.4517,17.4869,43600.0
2006-12-27 12:30:00,29.8,29.82,29.8,29.81,18000.0,17.481,17.4928,17.481,17.4869,18000.0
2006-12-27 13:00:00,29.8,29.89,29.8,29.88,40000.0,17.481,17.5338,17.481,17.528,40000.0
2006-12-27 13:30:00,29.88,29.9,29.87,29.88,34600.0,17.528,17.5397,17.5221,17.528,34600.0
2006-12-27 14:00:00,29.88,29.91,29.87,29.9,45600.0,17.528,17.5456,17.5221,17.5397,45600.0
2006-12-27 14:30:00,29.89,29.9,29.87,29.88,43200.0,17.5338,17.5397,17.5221,17.528,43200.0
2006-12-27 15:00:00,29.89,29.9,29.86,29.86,37400.0,17.5338,17.5397,17.5162,17.5162,37400.0
2006-12-27 15:30:00,29.87,29.91,29.87,29.9,74200.0,17.5221,17.5456,17.5221,17.5397,74200.0
2006-12-28 09:30:00,29.7,29.85,29.66,29.72,63800.0,17.4224,17.5104,17.3989,17.4341,63800.0
2006-12-28 10:00:00,29.72,29.79,29.64,29.66,55200.0,17.4341,17.4752,17.3872,17.3989,55200.0
2006-12-28 10:30:00,29.66,29.68,29.63,29.66,30000.0,17.3989,17.4106,17.3813,17.3989,30000.0
2006-12-28 11:00:00,29.66,29.67,29.64,29.65,21200.0,17.3989,17.4048,17.3872,17.393,21200.0
2006-12-28 11:30:00,29.66,29.66,29.61,29.63,27000.0,17.3989,17.3989,17.3696,17.3813,27000.0
2006-12-28 12:00:00,29.63,29.7,29.61,29.7,42800.0,17.3813,17.4224,17.3696,17.4224,42800.0
2006-12-28 12:30:00,29.7,29.81,29.69,29.8,56200.0,17.4224,17.4869,17.4165,17.481,56200.0
2006-12-28 13:00:00,29.8,29.81,29.74,29.77,33000.0,17.481,17.4869,17.4458,17.4634,33000.0
2006-12-28 13:30:00,29.77,29.89,29.77,29.89,67400.0,17.4634,17.5338,17.4634,17.5338,67400.0
2006-12-28 14:00:00,29.89,29.96,29.88,29.93,69400.0,17.5338,17.5749,17.528,17.5573,69400.0
2006-12-28 14:30:00,29.93,29.93,29.85,29.86,48200.0,17.5573,17.5573,17.5104,17.5162,48200.0
2006-12-28 15:00:00,29.88,29.89,29.75,29.77,38800.0,17.528,17.5338,17.4517,17.4634,38800.0
2006-12-28 15:30:00,29.78,29.8,29.74,29.75,60200.0,17.4693,17.481,17.4458,17.4517,60200.0
2006-12-29 09:30:00,29.74,29.98,29.66,29.86,103400.0,17.4458,17.5866,17.3989,17.5162,103400.0
2006-12-29 10:00:00,29.86,29.9,29.82,29.83,38000.0,17.5162,17.5397,17.4928,17.4986,38000.0
2006-12-29 10:30:00,29.83,29.85,29.82,29.84,46200.0,17.4986,17.5104,17.4928,17.5045,46200.0
2006-12-29 11:00:00,29.83,29.84,29.73,29.75,97400.0,17.4986,17.5045,17.44,17.4517,97400.0
2006-12-29 11:30:00,29.76,29.8,29.73,29.77,27400.0,17.4576,17.481,17.44,17.4634,27400.0
2006-12-29 12:00:00,29.75,29.84,29.75,29.8,58000.0,17.4517,17.5045,17.4517,17.481,58000.0
2006-12-29 12:30:00,29.8,29.82,29.77,29.79,39600.0,17.481,17.4928,17.4634,17.4752,39600.0
2006-12-29 13:00:00,29.82,29.83,29.8,29.81,21600.0,17.4928,17.4986,17.481,17.4869,21600.0
2006-12-29 13:30:00,29.81,29.82,29.79,29.8,24400.0,17.4869,17.4928,17.4752,17.481,24400.0
2006-12-29 14:00:00,29.79,29.84,29.71,29.72,43800.0,17.4752,17.5045,17.4282,17.4341,43800.0
2006-12-29 14:30:00,29.72,29.77,29.7,29.74,71200.0,17.4341,17.4634,17.4224,17.4458,71200.0
2006-12-29 15:00:00,29.74,29.78,29.63,29.65,142600.0,17.4458,17.4693,17.3813,17.393,142600.0
2006-12-29 15:30:00,29.65,29.81,29.65,29.66,152600.0,17.393,17.4869,17.393,17.3989,152600.0
2007-01-03 09:30:00,29.75,29.89,29.7,29.76,92400.0,17.4517,17.5338,17.4224,17.4576,92400.0
2007-01-03 10:00:00,29.77,30.02,29.77,29.94,141000.0,17.4634,17.6101,17.4634,17.5632,141000.0
2007-01-03 10:30:00,29.93,29.95,29.85,29.87,110800.0,17.5573,17.569,17.5104,17.5221,110800.0
2007-01-03 11:00:00,29.87,30.0,29.86,29.99,66600.0,17.5221,17.5983,17.5162,17.5925,66600.0
2007-01-03 11:30:00,29.98,30.0,29.95,29.99,45400.0,17.5866,17.5983,17.569,17.5925,45400.0
2007-01-03 12:00:00,29.98,30.0,29.95,30.0,57800.0,17.5866,17.5983,17.569,17.5983,57800.0
2007-01-03 12:30:00,30.0,30.07,29.98,30.04,101400.0,17.5983,17.6394,17.5866,17.6218,101400.0
2007-01-03 13:00:00,30.04,30.04,29.97,30.0,106000.0,17.6218,17.6218,17.5808,17.5983,106000.0
2007-01-03 13:30:00,30.0,30.05,29.99,30.04,109800.0,17.5983,17.6277,17.5925,17.6218,109800.0
2007-01-03 14:00:00,30.03,30.06,29.96,29.96,223000.0,17.6159,17.6335,17.5749,17.5749,223000.0
2007-01-03 14:30:00,29.96,30.02,29.89,29.9,228200.0,17.5749,17.6101,17.5338,17.5397,228200.0
2007-01-03 15:00:00,29.9,29.93,29.85,29.88,123200.0,17.5397,17.5573,17.5104,17.528,123200.0
2007-01-03 15:30:00,29.89,30.08,29.88,30.0,166600.0,17.5338,17.6453,17.528,17.5983,166600.0
2007-01-04 09:30:00,29.98,30.0,29.76,29.84,153000.0,17.5866,17.5983,17.4576,17.5045,153000.0
2007-01-04 10:00:00,29.84,29.85,29.81,29.81,167200.0,17.5045,17.5104,17.4869,17.4869,167200.0
2007-01-04 10:30:00,29.81,29.84,29.79,29.79,81600.0,17.4869,17.5045,17.4752,17.4752,81600.0
2007-01-04 11:00:00,29.79,29.84,29.79,29.81,65200.0,17.4752,17.5045,17.4752,17.4869,65200.0
2007-01-04 11:30:00,29.8,29.86,29.79,29.82,63600.0,17.481,17.5162,17.4752,17.4928,63600.0
2007-01-04 12:00:00,29.82,29.84,29.82,29.82,85400.0,17.4928,17.5045,17.4928,17.4928,85400.0
2007-01-04 12:30:00,29.83,29.83,29.8,29.81,36400.0,17.4986,17.4986,17.481,17.4869,36400.0
2007-01-04 13:00:00,29.81,29.82,29.74,29.77,44800.0,17.4869,17.4928,17.4458,17.4634,44800.0
2007-01-04 13:30:00,29.77,29.79,29.73,29.79,51000.0,17.4634,17.4752,17.44,17.4752,51000.0
2007-01-04 14:00:00,29.79,29.79,29.73,29.79,76800.0,17.4752,17.4752,17.44,17.4752,76800.0
2007-01-04 14:30:00,29.79,29.84,29.74,29.84,83400.0,17.4752,17.5045,17.4458,17.5045,83400.0
2007-01-04 15:00:00,29.83,29.89,29.81,29.86,106800.0,17.4986,17.5338,17.4869,17.5162,106800.0
2007-01-04 15:30:00,29.86,29.89,29.84,29.88,166600.0,17.5162,17.5338,17.5045,17.528,166600.0
2007-01-05 09:30:00,29.86,29.86,29.74,29.75,135000.0,17.5162,17.5162,17.4458,17.4517,135000.0
2007-01-05 10:00:00,29.75,29.83,29.68,29.78,148000.0,17.4517,17.4986,17.4106,17.4693,148000.0
2007-01-05 10:30:00,29.78,29.8,29.73,29.75,54400.0,17.4693,17.481,17.44,17.4517,54400.0
2007-01-05 11:00:00,29.75,29.78,29.69,29.71,153600.0,17.4517,17.4693,17.4165,17.4282,153600.0
2007-01-05 11:30:00,29.7,29.8,29.7,29.79,111000.0,17.4224,17.481,17.4224,17.4752,111000.0
2007-01-05 12:00:00,29.79,29.8,29.75,29.77,40400.0,17.4752,17.481,17.4517,17.4634,40400.0
2007-01-05 12:30:00,29.77,29.83,29.75,29.78,44200.0,17.4634,17.4986,17.4517,17.4693,44200.0
2007-01-05 13:00:00,29.77,29.78,29.74,29.76,88400.0,17.4634,17.4693,17.4458,17.4576,88400.0
2007-01-05 13:30:00,29.77,29.78,29.75,29.78,119200.0,17.4634,17.4693,17.4517,17.4693,119200.0
2007-01-05 14:00:00,29.78,29.78,29.74,29.78,87200.0,17.4693,17.4693,17.4458,17.4693,87200.0
2007-01-05 14:30:00,29.78,29.79,29.77,29.78,114200.0,17.4693,17.4752,17.4634,17.4693,114200.0
2007-01-05 15:00:00,29.78,29.78,29.75,29.76,162400.0,17.4693,17.4693,17.4517,17.4576,162400.0
2007-01-05 15:30:00,29.76,29.79,29.75,29.76,163200.0,17.4576,17.4752,17.4517,17.4576,163200.0
2007-01-08 09:30:00,29.77,29.86,29.53,29.75,128400.0,17.4634,17.5162,17.3226,17.4517,128400.0
2007-01-08 10:00:00,29.76,29.84,29.75,29.79,78400.0,17.4576,17.5045,17.4517,17.4752,78400.0
2007-01-08 10:30:00,29.79,29.84,29.77,29.78,89800.0,17.4752,17.5045,17.4634,17.4693,89800.0
2007-01-08 11:00:00,29.78,29.88,29.76,29.83,105200.0,17.4693,17.528,17.4576,17.4986,105200.0
2007-01-08 11:30:00,29.82,29.84,29.77,29.83,89400.0,17.4928,17.5045,17.4634,17.4986,89400.0
2007-01-08 12:00:00,29.82,29.82,29.75,29.75,69200.0,17.4928,17.4928,17.4517,17.4517,69200.0
2007-01-08 12:30:00,29.75,29.81,29.75,29.8,66400.0,17.4517,17.4869,17.4517,17.481,66400.0
2007-01-08 13:00:00,29.8,29.8,29.72,29.78,106000.0,17.481,17.481,17.4341,17.4693,106000.0
2007-01-08 13:30:00,29.78,29.86,29.77,29.84,79800.0,17.4693,17.5162,17.4634,17.5045,79800.0
2007-01-08 14:00:00,29.84,29.85,29.81,29.83,106800.0,17.5045,17.5104,17.4869,17.4986,106800.0
2007-01-08 14:30:00,29.82,29.83,29.77,29.77,102800.0,17.4928,17.4986,17.4634,17.4634,102800.0
2007-01-08 15:00:00,29.77,29.82,29.75,29.81,113800.0,17.4634,17.4928,17.4517,17.4869,113800.0
2007-01-08 15:30:00,29.81,29.86,29.75,29.82,139000.0,17.4869,17.5162,17.4517,17.4928,139000.0
2007-01-09 09:30:00,29.9,29.92,29.72,29.75,251800.0,17.5397,17.5514,17.4341,17.4517,251800.0
2007-01-09 10:00:00,29.72,29.82,29.71,29.79,68600.0,17.4341,17.4928,17.4282,17.4752,68600.0
2007-01-09 10:30:00,29.78,29.8,29.74,29.75,113600.0,17.4693,17.481,17.4458,17.4517,113600.0
2007-01-09 11:00:00,29.75,29.79,29.73,29.75,120800.0,17.4517,17.4752,17.44,17.4517,120800.0
2007-01-09 11:30:00,29.75,29.8,29.72,29.75,78800.0,17.4517,17.481,17.4341,17.4517,78800.0
2007-01-09 12:00:00,29.75,29.77,29.72,29.74,52400.0,17.4517,17.4634,17.4341,17.4458,52400.0
2007-01-09 12:30:00,29.75,29.8,29.74,29.79,71200.0,17.4517,17.481,17.4458,17.4752,71200.0
2007-01-09 13:00:00,29.78,29.79,29.75,29.77,36000.0,17.4693,17.4752,17.4517,17.4634,36000.0
2007-01-09 13:30:00,29.75,29.86,29.75,29.79,59400.0,17.4517,17.5162,17.4517,17.4752,59400.0
2007-01-09 14:00:00,29.79,29.88,29.78,29.84,53000.0,17.4752,17.528,17.4693,17.5045,53000.0
2007-01-09 14:30:00,29.83,29.9,29.81,29.84,71600.0,17.4986,17.5397,17.4869,17.5045,71600.0
2007-01-09 15:00:00,29.82,29.86,29.79,29.86,48000.0,17.4928,17.5162,17.4752,17.5162,48000.0
2007-01-09 15:30:00,29.86,29.9,29.82,29.84,56800.0,17.5162,17.5397,17.4928,17.5045,56800.0
2007-01-10 09:30:00,29.77,29.81,29.64,29.71,132800.0,17.4634,17.4869,17.3872,17.4282,132800.0
2007-01-10 10:00:00,29.68,29.88,29.67,29.82,61400.0,17.4106,17.528,17.4048,17.4928,61400.0
2007-01-10 10:30:00,29.82,29.9,29.78,29.86,67600.0,17.4928,17.5397,17.4693,17.5162,67600.0
2007-01-10 11:00:00,29.86,29.92,29.86,29.89,96800.0,17.5162,17.5514,17.5162,17.5338,96800.0
2007-01-10 11:30:00,29.9,29.93,29.88,29.88,50800.0,17.5397,17.5573,17.528,17.528,50800.0
2007-01-10 12:00:00,29.89,29.93,29.85,29.87,96200.0,17.5338,17.5573,17.5104,17.5221,96200.0
2007-01-10 12:30:00,29.86,29.95,29.85,29.93,52000.0,17.5162,17.569,17.5104,17.5573,52000.0
2007-01-10 13:00:00,29.93,29.96,29.88,29.89,52800.0,17.5573,17.5749,17.528,17.5338,52800.0
2007-01-10 13:30:00,29.89,29.93,29.88,29.9,67800.0,17.5338,17.5573,17.528,17.5397,67800.0
2007-01-10 14:00:00,29.91,29.93,29.9,29.9,160600.0,17.5456,17.5573,17.5397,17.5397,160600.0
2007-01-10 14:30:00,29.9,29.97,29.88,29.88,156800.0,17.5397,17.5808,17.528,17.528,156800.0
2007-01-10 15:00:00,29.89,29.93,29.89,29.91,83000.0,17.5338,17.5573,17.5338,17.5456,83000.0
2007-01-10 15:30:00,29.91,29.97,29.9,29.93,85400.0,17.5456,17.5808,17.5397,17.5573,85400.0
2007-01-11 09:30:00,29.95,30.2,29.88,30.11,218200.0,17.569,17.7157,17.528,17.6629,218200.0
2007-01-11 10:00:00,30.09,30.25,30.07,30.2,74600.0,17.6511,17.745,17.6394,17.7157,74600.0
2007-01-11 10:30:00,30.18,30.2,30.09,30.2,102600.0,17.7039,17.7157,17.6511,17.7157,102600.0
2007-01-11 11:00:00,30.2,30.24,30.19,30.22,66200.0,17.7157,17.7391,17.7098,17.7274,66200.0
2007-01-11 11:30:00,30.22,30.29,30.18,30.29,170600.0,17.7274,17.7685,17.7039,17.7685,170600.0
2007-01-11 12:00:00,30.3,30.37,30.28,30.33,183000.0,17.7743,17.8154,17.7626,17.7919,183000.0
2007-01-11 12:30:00,30.33,30.35,30.32,30.32,57200.0,17.7919,17.8037,17.7861,17.7861,57200.0
2007-01-11 13:00:00,30.32,30.33,30.22,30.22,94200.0,17.7861,17.7919,17.7274,17.7274,94200.0
2007-01-11 13:30:00,30.21,30.3,30.19,30.27,174200.0,17.7215,17.7743,17.7098,17.7567,174200.0
2007-01-11 14:00:00,30.25,30.38,30.24,30.35,202000.0,17.745,17.8213,17.7391,17.8037,202000.0
2007-01-11 14:30:00,30.34,30.5,30.34,30.46,152000.0,17.7978,17.8917,17.7978,17.8682,152000.0
2007-01-11 15:00:00,30.46,30.51,30.39,30.43,191200.0,17.8682,17.8975,17.8271,17.8506,191200.0
2007-01-11 15:30:00,30.43,30.47,30.41,30.45,237000.0,17.8506,17.8741,17.8389,17.8623,237000.0
2007-01-12 09:30:00,30.39,30.76,30.38,30.69,278600.0,17.8271,18.0442,17.8213,18.0031,278600.0
2007-01-12 10:00:00,30.68,30.74,30.64,30.67,145000.0,17.9972,18.0324,17.9738,17.9914,145000.0
2007-01-12 10:30:00,30.67,30.67,30.58,30.66,89000.0,17.9914,17.9914,17.9386,17.9855,89000.0
2007-01-12 11:00:00,30.66,30.68,30.63,30.64,150800.0,17.9855,17.9972,17.9679,17.9738,150800.0
2007-01-12 11:30:00,30.64,30.71,30.61,30.68,126600.0,17.9738,18.0148,17.9562,17.9972,126600.0
2007-01-12 12:00:00,30.67,30.68,30.63,30.66,58800.0,17.9914,17.9972,17.9679,17.9855,58800.0
2007-01-12 12:30:00,30.66,30.75,30.64,30.75,110200.0,17.9855,18.0383,17.9738,18.0383,110200.0
2007-01-12 13:00:00,30.75,30.75,30.65,30.68,268800.0,18.0383,18.0383,17.9796,17.9972,268800.0
2007-01-12 13:30:00,30.69,30.7,30.61,30.66,111200.0,18.0031,18.009,17.9562,17.9855,111200.0
2007-01-12 14:00:00,30.66,30.75,30.66,30.74,90400.0,17.9855,18.0383,17.9855,18.0324,90400.0
2007-01-12 14:30:00,30.73,30.75,30.66,30.75,97200.0,18.0266,18.0383,17.9855,18.0383,97200.0
2007-01-12 15:00:00,30.73,30.83,30.73,30.82,186000.0,18.0266,18.0852,18.0266,18.0794,186000.0
2007-01-12 15:30:00,30.82,30.83,30.74,30.74,190800.0,18.0794,18.0852,18.0324,18.0324,190800.0
2007-01-16 09:30:00,30.71,31.02,30.54,30.91,231400.0,18.0148,18.1967,17.9151,18.1322,231400.0
2007-01-16 10:00:00,30.92,30.95,30.9,30.93,117400.0,18.138,18.1556,18.1263,18.1439,117400.0
2007-01-16 10:30:00,30.93,30.98,30.88,30.89,93800.0,18.1439,18.1732,18.1146,18.1204,93800.0
2007-01-16 11:00:00,30.89,30.94,30.89,30.94,81800.0,18.1204,18.1498,18.1204,18.1498,81800.0
2007-01-16 11:30:00,30.94,30.97,30.91,30.91,63400.0,18.1498,18.1674,18.1322,18.1322,63400.0
2007-01-16 12:00:00,30.91,30.97,30.9,30.94,46800.0,18.1322,18.1674,18.1263,18.1498,46800.0
2007-01-16 12:30:00,30.93,30.98,30.85,30.86,58600.0,18.1439,18.1732,18.097,18.1028,58600.0
2007-01-16 13:00:00,30.86,30.86,30.83,30.85,38400.0,18.1028,18.1028,18.0852,18.097,38400.0
2007-01-16 13:30:00,30.86,30.91,30.84,30.89,42200.0,18.1028,18.1322,18.0911,18.1204,42200.0
2007-01-16 14:00:00,30.87,30.9,30.83,30.84,47400.0,18.1087,18.1263,18.0852,18.0911,47400.0
2007-01-16 14:30:00,30.84,30.89,30.82,30.84,101600.0,18.0911,18.1204,18.0794,18.0911,101600.0
2007-01-16 15:00:00,30.84,30.92,30.83,30.91,93200.0,18.0911,18.138,18.0852,18.1322,93200.0
2007-01-16 15:30:00,30.92,30.92,30.85,30.9,105600.0,18.138,18.138,18.097,18.1263,105600.0
2007-01-17 09:30:00,30.8,31.01,30.78,30.99,201000.0,18.0676,18.1908,18.0559,18.1791,201000.0
2007-01-17 10:00:00,30.99,30.99,30.79,30.91,74800.0,18.1791,18.1791,18.0618,18.1322,74800.0
2007-01-17 10:30:00,30.9,31.0,30.89,30.96,33000.0,18.1263,18.185,18.1204,18.1615,33000.0
2007-01-17 11:00:00,30.96,31.0,30.95,31.0,39800.0,18.1615,18.185,18.1556,18.185,39800.0
2007-01-17 11:30:00,31.0,31.08,30.93,31.08,164600.0,18.185,18.2319,18.1439,18.2319,164600.0
2007-01-17 12:00:00,31.08,31.11,31.04,31.09,72600.0,18.2319,18.2495,18.2084,18.2378,72600.0
2007-01-17 12:30:00,31.1,31.12,31.06,31.1,39400.0,18.2436,18.2554,18.2202,18.2436,39400.0
2007-01-17 13:00:00,31.1,31.17,31.09,31.12,94400.0,18.2436,18.2847,18.2378,18.2554,94400.0
2007-01-17 13:30:00,31.12,31.17,31.03,31.04,87600.0,18.2554,18.2847,18.2026,18.2084,87600.0
2007-01-17 14:00:00,31.04,31.13,30.97,31.04,102000.0,18.2084,18.2612,18.1674,18.2084,102000.0
2007-01-17 14:30:00,31.04,31.09,31.0,31.09,112400.0,18.2084,18.2378,18.185,18.2378,112400.0
2007-01-17 15:00:00,31.08,31.09,31.01,31.04,94400.0,18.2319,18.2378,18.1908,18.2084,94400.0
2007-01-17 15:30:00,31.04,31.09,31.03,31.05,176800.0,18.2084,18.2378,18.2026,18.2143,176800.0
2007-01-18 09:30:00,31.0,31.23,30.92,31.23,172200.0,18.185,18.3199,18.138,18.3199,172200.0
2007-01-18 10:00:00,31.23,31.23,30.96,31.04,107400.0,18.3199,18.3199,18.1615,18.2084,107400.0
2007-01-18 10:30:00,31.02,31.13,31.0,31.08,109400.0,18.1967,18.2612,18.185,18.2319,109400.0
2007-01-18 11:00:00,31.09,31.15,31.04,31.04,238400.0,18.2378,18.273,18.2084,18.2084,238400.0
2007-01-18 11:30:00,31.03,31.11,31.03,31.05,123800.0,18.2026,18.2495,18.2026,18.2143,123800.0
2007-01-18 12:00:00,31.05,31.15,31.05,31.14,70000.0,18.2143,18.273,18.2143,18.2671,70000.0
2007-01-18 12:30:00,31.13,31.18,31.13,31.17,73200.0,18.2612,18.2906,18.2612,18.2847,73200.0
2007-01-18 13:00:00,31.17,31.2,31.15,31.17,108000.0,18.2847,18.3023,18.273,18.2847,108000.0
2007-01-18 13:30:00,31.18,31.21,31.16,31.18,109400.0,18.2906,18.3081,18.2788,18.2906,109400.0
2007-01-18 14:00:00,31.18,31.2,31.14,31.16,134000.0,18.2906,18.3023,18.2671,18.2788,134000.0
2007-01-18 14:30:00,31.17,31.21,31.09,31.1,163800.0,18.2847,18.3081,18.2378,18.2436,163800.0
2007-01-18 15:00:00,31.1,31.13,31.07,31.09,238000.0,18.2436,18.2612,18.226,18.2378,238000.0
2007-01-18 15:30:00,31.1,31.11,31.0,31.05,119400.0,18.2436,18.2495,18.185,18.2143,119400.0
2007-01-19 09:30:00,30.98,31.23,30.97,31.23,166000.0,18.1732,18.3199,18.1674,18.3199,166000.0
2007-01-19 10:00:00,31.21,31.27,31.14,31.25,114200.0,18.3081,18.3433,18.2671,18.3316,114200.0
2007-01-19 10:30:00,31.24,31.29,31.2,31.2,74000.0,18.3257,18.3551,18.3023,18.3023,74000.0
2007-01-19 11:00:00,31.2,31.23,31.12,31.22,60000.0,18.3023,18.3199,18.2554,18.314,60000.0
2007-01-19 11:30:00,31.22,31.25,31.1,31.19,44400.0,18.314,18.3316,18.2436,18.2964,44400.0
2007-01-19 12:00:00,31.21,31.25,31.15,31.17,54600.0,18.3081,18.3316,18.273,18.2847,54600.0
2007-01-19 12:30:00,31.15,31.25,31.15,31.21,46800.0,18.273,18.3316,18.273,18.3081,46800.0
2007-01-19 13:00:00,31.21,31.3,31.21,31.27,150400.0,18.3081,18.3609,18.3081,18.3433,150400.0
2007-01-19 13:30:00,31.27,31.3,31.22,31.25,144800.0,18.3433,18.3609,18.314,18.3316,144800.0
2007-01-19 14:00:00,31.25,31.32,31.24,31.29,115200.0,18.3316,18.3727,18.3257,18.3551,115200.0
2007-01-19 14:30:00,31.3,31.35,31.27,31.32,76800.0,18.3609,18.3903,18.3433,18.3727,76800.0
2007-01-19 15:00:00,31.32,31.33,31.25,31.28,100400.0,18.3727,18.3785,18.3316,18.3492,100400.0
2007-01-19 15:30:00,31.28,31.35,31.26,31.35,151600.0,18.3492,18.3903,18.3375,18.3903,151600.0
2007-01-22 09:30:00,31.04,31.25,31.04,31.16,336200.0,18.2084,18.3316,18.2084,18.2788,336200.0
2007-01-22 10:00:00,31.14,31.18,31.11,31.17,225600.0,18.2671,18.2906,18.2495,18.2847,225600.0
2007-01-22 10:30:00,31.17,31.34,31.17,31.34,152000.0,18.2847,18.3844,18.2847,18.3844,152000.0
2007-01-22 11:00:00,31.33,31.36,31.23,31.28,100200.0,18.3785,18.3961,18.3199,18.3492,100200.0
2007-01-22 11:30:00,31.28,31.29,31.09,31.2,105000.0,18.3492,18.3551,18.2378,18.3023,105000.0
2007-01-22 12:00:00,31.18,31.22,31.15,31.19,138600.0,18.2906,18.314,18.273,18.2964,138600.0
2007-01-22 12:30:00,31.17,31.23,31.15,31.21,103800.0,18.2847,18.3199,18.273,18.3081,103800.0
2007-01-22 13:00:00,31.21,31.3,31.18,31.3,73000.0,18.3081,18.3609,18.2906,18.3609,73000.0
2007-01-22 13:30:00,31.29,31.31,31.23,31.28,116400.0,18.3551,18.3668,18.3199,18.3492,116400.0
2007-01-22 14:00:00,31.29,31.35,31.28,31.33,75400.0,18.3551,18.3903,18.3492,18.3785,75400.0
2007-01-22 14:30:00,31.34,31.35,31.24,31.25,139800.0,18.3844,18.3903,18.3257,18.3316,139800.0
2007-01-22 15:00:00,31.25,31.3,31.21,31.23,118200.0,18.3316,18.3609,18.3081,18.3199,118200.0
2007-01-22 15:30:00,31.23,31.28,31.22,31.22,129200.0,18.3199,18.3492,18.314,18.314,129200.0
2007-01-23 09:30:00,31.13,31.37,31.13,31.27,317800.0,18.2612,18.402,18.2612,18.3433,317800.0
2007-01-23 10:00:00,31.25,31.27,31.18,31.26,56400.0,18.3316,18.3433,18.2906,18.3375,56400.0
2007-01-23 10:30:00,31.26,31.33,31.26,31.28,50400.0,18.3375,18.3785,18.3375,18.3492,50400.0
2007-01-23 11:00:00,31.25,31.33,31.2,31.33,66200.0,18.3316,18.3785,18.3023,18.3785,66200.0
2007-01-23 11:30:00,31.33,31.38,31.3,31.38,184400.0,18.3785,18.4079,18.3609,18.4079,184400.0
2007-01-23 12:00:00,31.38,31.49,31.36,31.49,159600.0,18.4079,18.4724,18.3961,18.4724,159600.0
2007-01-23 12:30:00,31.49,31.58,31.48,31.55,98800.0,18.4724,18.5252,18.4665,18.5076,98800.0
2007-01-23 13:00:00,31.55,31.55,31.43,31.46,102200.0,18.5076,18.5076,18.4372,18.4548,102200.0
2007-01-23 13:30:00,31.46,31.47,31.41,31.42,80400.0,18.4548,18.4607,18.4255,18.4313,80400.0
2007-01-23 14:00:00,31.42,31.45,31.36,31.41,94600.0,18.4313,18.4489,18.3961,18.4255,94600.0
2007-01-23 14:30:00,31.4,31.41,31.32,31.39,104800.0,18.4196,18.4255,18.3727,18.4137,104800.0
2007-01-23 15:00:00,31.4,31.44,31.36,31.38,118400.0,18.4196,18.4431,18.3961,18.4079,118400.0
2007-01-23 15:30:00,31.36,31.43,31.35,31.4,85200.0,18.3961,18.4372,18.3903,18.4196,85200.0
2007-01-24 09:30:00,31.45,31.57,31.36,31.57,206000.0,18.4489,18.5193,18.3961,18.5193,206000.0
2007-01-24 10:00:00,31.57,31.61,31.4,31.5,110800.0,18.5193,18.5428,18.4196,18.4783,110800.0
2007-01-24 10:30:00,31.51,31.56,31.4,31.41,124000.0,18.4841,18.5135,18.4196,18.4255,124000.0
2007-01-24 11:00:00,31.42,31.48,31.38,31.38,63400.0,18.4313,18.4665,18.4079,18.4079,63400.0
2007-01-24 11:30:00,31.38,31.4,31.33,31.34,49200.0,18.4079,18.4196,18.3785,18.3844,49200.0
2007-01-24 12:00:00,31.34,31.47,31.34,31.45,45800.0,18.3844,18.4607,18.3844,18.4489,45800.0
2007-01-24 12:30:00,31.45,31.45,31.33,31.35,43200.0,18.4489,18.4489,18.3785,18.3903,43200.0
2007-01-24 13:00:00,31.35,31.36,31.26,31.29,94800.0,18.3903,18.3961,18.3375,18.3551,94800.0
2007-01-24 13:30:00,31.3,31.46,31.29,31.39,102400.0,18.3609,18.4548,18.3551,18.4137,102400.0
2007-01-24 14:00:00,31.39,31.4,31.33,31.34,86800.0,18.4137,18.4196,18.3785,18.3844,86800.0
2007-01-24 14:30:00,31.35,31.48,31.33,31.46,81000.0,18.3903,18.4665,18.3785,18.4548,81000.0
2007-01-24 15:00:00,31.44,31.5,31.36,31.36,176200.0,18.4431,18.4783,18.3961,18.3961,176200.0
2007-01-24 15:30:00,31.36,31.4,31.33,31.38,295400.0,18.3961,18.4196,18.3785,18.4079,295400.0
2007-01-25 09:30:00,31.33,31.49,31.2,31.38,147400.0,18.3785,18.4724,18.3023,18.4079,147400.0
2007-01-25 10:00:00,31.32,31.33,31.04,31.06,301400.0,18.3727,18.3785,18.2084,18.2202,301400.0
2007-01-25 10:30:00,31.06,31.08,30.86,30.98,283800.0,18.2202,18.2319,18.1028,18.1732,283800.0
2007-01-25 11:00:00,31.0,31.05,30.86,30.93,213800.0,18.185,18.2143,18.1028,18.1439,213800.0
2007-01-25 11:30:00,30.92,31.02,30.83,30.89,183000.0,18.138,18.1967,18.0852,18.1204,183000.0
2007-01-25 12:00:00,30.88,30.92,30.73,30.79,180800.0,18.1146,18.138,18.0266,18.0618,180800.0
2007-01-25 12:30:00,30.79,30.91,30.75,30.86,191000.0,18.0618,18.1322,18.0383,18.1028,191000.0
2007-01-25 13:00:00,30.87,30.91,30.84,30.87,91000.0,18.1087,18.1322,18.0911,18.1087,91000.0
2007-01-25 13:30:00,30.86,30.95,30.83,30.91,254800.0,18.1028,18.1556,18.0852,18.1322,254800.0
2007-01-25 14:00:00,30.9,30.96,30.85,30.91,194400.0,18.1263,18.1615,18.097,18.1322,194400.0
2007-01-25 14:30:00,30.92,30.98,30.89,30.98,226800.0,18.138,18.1732,18.1204,18.1732,226800.0
2007-01-25 15:00:00,30.98,31.03,30.93,30.98,166000.0,18.1732,18.2026,18.1439,18.1732,166000.0
2007-01-25 15:30:00,30.99,31.05,30.93,30.99,242600.0,18.1791,18.2143,18.1439,18.1791,242600.0
2007-01-26 09:30:00,29.0,29.73,28.88,29.6,1231400.0,17.0117,17.44,16.9413,17.3637,1231400.0
2007-01-26 10:00:00,29.62,29.75,29.29,29.42,620200.0,17.3754,17.4517,17.1819,17.2581,620200.0
2007-01-26 10:30:00,29.42,29.47,29.08,29.27,307200.0,17.2581,17.2874,17.0587,17.1701,307200.0
2007-01-26 11:00:00,29.25,29.5,29.24,29.42,195200.0,17.1584,17.305,17.1525,17.2581,195200.0
2007-01-26 11:30:00,29.42,29.53,29.42,29.44,205800.0,17.2581,17.3226,17.2581,17.2698,205800.0
2007-01-26 12:00:00,29.44,29.47,29.37,29.45,109200.0,17.2698,17.2874,17.2288,17.2757,109200.0
2007-01-26 12:30:00,29.45,29.69,29.45,29.6,243200.0,17.2757,17.4165,17.2757,17.3637,243200.0
2007-01-26 13:00:00,29.6,29.63,29.49,29.5,172400.0,17.3637,17.3813,17.2992,17.305,172400.0
2007-01-26 13:30:00,29.5,29.54,29.47,29.54,130000.0,17.305,17.3285,17.2874,17.3285,130000.0
2007-01-26 14:00:00,29.53,29.61,29.5,29.5,151600.0,17.3226,17.3696,17.305,17.305,151600.0
2007-01-26 14:30:00,29.5,29.56,29.48,29.56,120000.0,17.305,17.3402,17.2933,17.3402,120000.0
2007-01-26 15:00:00,29.55,29.67,29.52,29.57,159400.0,17.3344,17.4048,17.3168,17.3461,159400.0
2007-01-26 15:30:00,29.57,29.66,29.55,29.63,301800.0,17.3461,17.3989,17.3344,17.3813,301800.0
2007-01-29 09:30:00,29.58,29.58,29.27,29.3,185800.0,17.352,17.352,17.1701,17.1877,185800.0
2007-01-29 10:00:00,29.32,29.33,29.14,29.14,302400.0,17.1995,17.2053,17.0939,17.0939,302400.0
2007-01-29 10:30:00,29.14,29.15,29.0,29.02,212000.0,17.0939,17.0997,17.0117,17.0235,212000.0
2007-01-29 11:00:00,29.01,29.17,28.97,29.05,283200.0,17.0176,17.1115,16.9941,17.0411,283200.0
2007-01-29 11:30:00,29.05,29.05,28.92,28.95,195600.0,17.0411,17.0411,16.9648,16.9824,195600.0
2007-01-29 12:00:00,28.95,29.09,28.95,29.03,222200.0,16.9824,17.0645,16.9824,17.0293,222200.0
2007-01-29 12:30:00,29.04,29.1,29.02,29.1,211400.0,17.0352,17.0704,17.0235,17.0704,211400.0
2007-01-29 13:00:00,29.11,29.23,29.1,29.23,143400.0,17.0763,17.1467,17.0704,17.1467,143400.0
2007-01-29 13:30:00,29.23,29.24,29.08,29.11,131200.0,17.1467,17.1525,17.0587,17.0763,131200.0
2007-01-29 14:00:00,29.11,29.24,29.07,29.22,149400.0,17.0763,17.1525,17.0528,17.1408,149400.0
2007-01-29 14:30:00,29.22,29.29,29.05,29.05,173200.0,17.1408,17.1819,17.0411,17.0411,173200.0
2007-01-29 15:00:00,29.05,29.21,29.05,29.21,147600.0,17.0411,17.1349,17.0411,17.1349,147600.0
2007-01-29 15:30:00,29.21,29.21,29.13,29.13,224400.0,17.1349,17.1349,17.088,17.088,224400.0
2007-01-30 09:30:00,29.15,29.22,28.82,28.83,104600.0,17.0997,17.1408,16.9061,16.912,104600.0
2007-01-30 10:00:00,28.83,28.86,28.79,28.84,209200.0,16.912,16.9296,16.8885,16.9179,209200.0
2007-01-30 10:30:00,28.83,28.93,28.81,28.86,226600.0,16.912,16.9707,16.9003,16.9296,226600.0
2007-01-30 11:00:00,28.85,28.86,28.77,28.81,199800.0,16.9237,16.9296,16.8768,16.9003,199800.0
2007-01-30 11:30:00,28.8,28.83,28.78,28.79,88400.0,16.8944,16.912,16.8827,16.8885,88400.0
2007-01-30 12:00:00,28.79,28.95,28.78,28.93,106400.0,16.8885,16.9824,16.8827,16.9707,106400.0
2007-01-30 12:30:00,28.93,28.97,28.92,28.92,89400.0,16.9707,16.9941,16.9648,16.9648,89400.0
2007-01-30 13:00:00,28.92,28.95,28.9,28.9,77200.0,16.9648,16.9824,16.9531,16.9531,77200.0
2007-01-30 13:30:00,28.9,28.93,28.88,28.9,65200.0,16.9531,16.9707,16.9413,16.9531,65200.0
2007-01-30 14:00:00,28.9,28.9,28.88,28.88,87400.0,16.9531,16.9531,16.9413,16.9413,87400.0
2007-01-30 14:30:00,28.88,28.92,28.88,28.89,116400.0,16.9413,16.9648,16.9413,16.9472,116400.0
2007-01-30 15:00:00,28.89,28.92,28.88,28.88,92200.0,16.9472,16.9648,16.9413,16.9413,92200.0
2007-01-30 15:30:00,28.88,28.99,28.87,28.98,179600.0,16.9413,17.0059,16.9355,17.0,179600.0
2007-01-31 09:30:00,29.05,29.11,28.96,29.06,72000.0,17.0411,17.0763,16.9883,17.0469,72000.0
2007-01-31 10:00:00,29.07,29.08,28.98,29.0,79600.0,17.0528,17.0587,17.0,17.0117,79600.0
2007-01-31 10:30:00,29.01,29.07,29.0,29.07,65800.0,17.0176,17.0528,17.0117,17.0528,65800.0
2007-01-31 11:00:00,29.06,29.07,29.05,29.05,60200.0,17.0469,17.0528,17.0411,17.0411,60200.0
2007-01-31 11:30:00,29.05,29.07,29.02,29.07,35400.0,17.0411,17.0528,17.0235,17.0528,35400.0
2007-01-31 12:00:00,29.07,29.11,29.07,29.07,57800.0,17.0528,17.0763,17.0528,17.0528,57800.0
2007-01-31 12:30:00,29.07,29.1,29.05,29.09,27600.0,17.0528,17.0704,17.0411,17.0645,27600.0
2007-01-31 13:00:00,29.09,29.11,29.08,29.1,27200.0,17.0645,17.0763,17.0587,17.0704,27200.0
2007-01-31 13:30:00,29.1,29.13,29.09,29.12,36400.0,17.0704,17.088,17.0645,17.0821,36400.0
2007-01-31 14:00:00,29.12,29.25,29.11,29.24,143200.0,17.0821,17.1584,17.0763,17.1525,143200.0
2007-01-31 14:30:00,29.24,29.4,29.21,29.39,97000.0,17.1525,17.2464,17.1349,17.2405,97000.0
2007-01-31 15:00:00,29.39,29.4,29.34,29.35,79000.0,17.2405,17.2464,17.2112,17.2171,79000.0
2007-01-31 15:30:00,29.36,29.36,29.29,29.3,139200.0,17.2229,17.2229,17.1819,17.1877,139200.0
2007-02-01 09:30:00,29.32,29.68,29.17,29.63,163600.0,17.1995,17.4106,17.1115,17.3813,163600.0
2007-02-01 10:00:00,29.63,29.68,29.54,29.59,148400.0,17.3813,17.4106,17.3285,17.3578,148400.0
2007-02-01 10:30:00,29.59,29.74,29.58,29.72,74000.0,17.3578,17.4458,17.352,17.4341,74000.0
2007-02-01 11:00:00,29.73,29.73,29.62,29.65,60800.0,17.44,17.44,17.3754,17.393,60800.0
2007-02-01 11:30:00,29.66,29.74,29.66,29.71,152400.0,17.3989,17.4458,17.3989,17.4282,152400.0
2007-02-01 12:00:00,29.71,29.77,29.69,29.71,101800.0,17.4282,17.4634,17.4165,17.4282,101800.0
2007-02-01 12:30:00,29.69,29.7,29.61,29.64,54000.0,17.4165,17.4224,17.3696,17.3872,54000.0
2007-02-01 13:00:00,29.63,29.68,29.61,29.63,34800.0,17.3813,17.4106,17.3696,17.3813,34800.0
2007-02-01 13:30:00,29.63,29.65,29.59,29.64,39200.0,17.3813,17.393,17.3578,17.3872,39200.0
2007-02-01 14:00:00,29.63,29.65,29.58,29.63,50800.0,17.3813,17.393,17.352,17.3813,50800.0
2007-02-01 14:30:00,29.63,29.68,29.61,29.68,67400.0,17.3813,17.4106,17.3696,17.4106,67400.0
2007-02-01 15:00:00,29.68,29.72,29.64,29.67,71400.0,17.4106,17.4341,17.3872,17.4048,71400.0
2007-02-01 15:30:00,29.67,29.75,29.67,29.71,129800.0,17.4048,17.4517,17.4048,17.4282,129800.0
2007-02-02 09:30:00,29.61,29.61,29.36,29.39,116400.0,17.3696,17.3696,17.2229,17.2405,116400.0
2007-02-02 10:00:00,29.38,29.47,29.33,29.45,104000.0,17.2346,17.2874,17.2053,17.2757,104000.0
2007-02-02 10:30:00,29.45,29.45,29.34,29.34,94400.0,17.2757,17.2757,17.2112,17.2112,94400.0
2007-02-02 11:00:00,29.34,29.39,29.33,29.38,47800.0,17.2112,17.2405,17.2053,17.2346,47800.0
2007-02-02 11:30:00,29.39,29.4,29.35,29.39,35600.0,17.2405,17.2464,17.2171,17.2405,35600.0
2007-02-02 12:00:00,29.38,29.41,29.32,29.32,45200.0,17.2346,17.2522,17.1995,17.1995,45200.0
2007-02-02 12:30:00,29.32,29.41,29.29,29.39,60400.0,17.1995,17.2522,17.1819,17.2405,60400.0
2007-02-02 13:00:00,29.38,29.46,29.38,29.42,36200.0,17.2346,17.2816,17.2346,17.2581,36200.0
2007-02-02 13:30:00,29.43,29.46,29.38,29.45,95000.0,17.264,17.2816,17.2346,17.2757,95000.0
2007-02-02 14:00:00,29.45,29.45,29.38,29.43,61200.0,17.2757,17.2757,17.2346,17.264,61200.0
2007-02-02 14:30:00,29.43,29.46,29.42,29.42,110200.0,17.264,17.2816,17.2581,17.2581,110200.0
2007-02-02 15:00:00,29.42,29.48,29.4,29.42,66200.0,17.2581,17.2933,17.2464,17.2581,66200.0
2007-02-02 15:30:00,29.41,29.46,29.41,29.43,127000.0,17.2522,17.2816,17.2522,17.264,127000.0
2007-02-05 09:30:00,29.35,29.43,29.35,29.36,89600.0,17.2171,17.264,17.2171,17.2229,89600.0
2007-02-05 10:00:00,29.36,29.39,29.29,29.33,151400.0,17.2229,17.2405,17.1819,17.2053,151400.0
2007-02-05 10:30:00,29.33,29.41,29.33,29.36,49400.0,17.2053,17.2522,17.2053,17.2229,49400.0
2007-02-05 11:00:00,29.36,29.36,29.2,29.2,145600.0,17.2229,17.2229,17.1291,17.1291,145600.0
2007-02-05 11:30:00,29.2,29.24,29.16,29.2,61400.0,17.1291,17.1525,17.1056,17.1291,61400.0
2007-02-05 12:00:00,29.2,29.25,29.2,29.25,46000.0,17.1291,17.1584,17.1291,17.1584,46000.0
2007-02-05 12:30:00,29.25,29.26,29.24,29.24,54400.0,17.1584,17.1643,17.1525,17.1525,54400.0
2007-02-05 13:00:00,29.25,29.27,29.19,29.2,88400.0,17.1584,17.1701,17.1232,17.1291,88400.0
2007-02-05 13:30:00,29.2,29.23,29.2,29.22,51200.0,17.1291,17.1467,17.1291,17.1408,51200.0
2007-02-05 14:00:00,29.22,29.26,29.21,29.24,41200.0,17.1408,17.1643,17.1349,17.1525,41200.0
2007-02-05 14:30:00,29.24,29.27,29.22,29.26,137000.0,17.1525,17.1701,17.1408,17.1643,137000.0
2007-02-05 15:00:00,29.25,29.26,29.23,29.24,69600.0,17.1584,17.1643,17.1467,17.1525,69600.0
2007-02-05 15:30:00,29.24,29.25,28.8,29.23,182000.0,17.1525,17.1584,16.8944,17.1467,182000.0
2007-02-06 09:30:00,29.29,29.52,29.27,29.52,135200.0,17.1819,17.3168,17.1701,17.3168,135200.0
2007-02-06 10:00:00,29.53,29.54,29.46,29.5,67000.0,17.3226,17.3285,17.2816,17.305,67000.0
2007-02-06 10:30:00,29.5,29.54,29.45,29.53,98200.0,17.305,17.3285,17.2757,17.3226,98200.0
2007-02-06 11:00:00,29.54,29.55,29.39,29.4,114600.0,17.3285,17.3344,17.2405,17.2464,114600.0
2007-02-06 11:30:00,29.39,29.45,29.38,29.38,84000.0,17.2405,17.2757,17.2346,17.2346,84000.0
2007-02-06 12:00:00,29.38,29.4,29.35,29.35,65400.0,17.2346,17.2464,17.2171,17.2171,65400.0
2007-02-06 12:30:00,29.34,29.35,29.3,29.34,138400.0,17.2112,17.2171,17.1877,17.2112,138400.0
2007-02-06 13:00:00,29.34,29.39,29.34,29.36,54400.0,17.2112,17.2405,17.2112,17.2229,54400.0
2007-02-06 13:30:00,29.35,29.41,29.33,29.39,70600.0,17.2171,17.2522,17.2053,17.2405,70600.0
2007-02-06 14:00:00,29.39,29.41,29.33,29.35,57200.0,17.2405,17.2522,17.2053,17.2171,57200.0
2007-02-06 14:30:00,29.35,29.4,29.33,29.39,49200.0,17.2171,17.2464,17.2053,17.2405,49200.0
2007-02-06 15:00:00,29.39,29.41,29.36,29.38,128000.0,17.2405,17.2522,17.2229,17.2346,128000.0
2007-02-06 15:30:00,29.38,29.38,29.32,29.36,231800.0,17.2346,17.2346,17.1995,17.2229,231800.0
2007-02-07 09:30:00,29.34,29.54,29.34,29.5,58000.0,17.2112,17.3285,17.2112,17.305,58000.0
2007-02-07 10:00:00,29.5,29.5,29.38,29.4,106000.0,17.305,17.305,17.2346,17.2464,106000.0
2007-02-07 10:30:00,29.4,29.43,29.32,29.32,126800.0,17.2464,17.264,17.1995,17.1995,126800.0
2007-02-07 11:00:00,29.32,29.35,29.31,29.33,76600.0,17.1995,17.2171,17.1936,17.2053,76600.0
2007-02-07 11:30:00,29.34,29.38,29.31,29.37,61600.0,17.2112,17.2346,17.1936,17.2288,61600.0
2007-02-07 12:00:00,29.36,29.38,29.3,29.33,144800.0,17.2229,17.2346,17.1877,17.2053,144800.0
2007-02-07 12:30:00,29.32,29.36,29.29,29.34,180200.0,17.1995,17.2229,17.1819,17.2112,180200.0
2007-02-07 13:00:00,29.33,29.45,29.33,29.39,190400.0,17.2053,17.2757,17.2053,17.2405,190400.0
2007-02-07 13:30:00,29.39,29.4,29.33,29.34,194000.0,17.2405,17.2464,17.2053,17.2112,194000.0
2007-02-07 14:00:00,29.34,29.36,29.29,29.35,89600.0,17.2112,17.2229,17.1819,17.2171,89600.0
2007-02-07 14:30:00,29.36,29.36,29.29,29.32,53000.0,17.2229,17.2229,17.1819,17.1995,53000.0
2007-02-07 15:00:00,29.32,29.37,29.3,29.36,126200.0,17.1995,17.2288,17.1877,17.2229,126200.0
2007-02-07 15:30:00,29.36,29.38,29.34,29.36,109600.0,17.2229,17.2346,17.2112,17.2229,109600.0
2007-02-09 09:30:00,29.14,29.33,29.14,29.23,81200.0,17.0939,17.2053,17.0939,17.1467,81200.0
2007-02-09 10:00:00,29.23,29.39,29.23,29.34,38400.0,17.1467,17.2405,17.1467,17.2112,38400.0
2007-02-09 10:30:00,29.34,29.36,29.29,29.33,48200.0,17.2112,17.2229,17.1819,17.2053,48200.0
2007-02-09 11:00:00,29.33,29.35,29.3,29.31,32800.0,17.2053,17.2171,17.1877,17.1936,32800.0
2007-02-09 11:30:00,29.31,29.37,29.3,29.33,43200.0,17.1936,17.2288,17.1877,17.2053,43200.0
2007-02-09 12:00:00,29.34,29.42,29.34,29.38,26000.0,17.2112,17.2581,17.2112,17.2346,26000.0
2007-02-09 12:30:00,29.37,29.37,29.26,29.27,39800.0,17.2288,17.2288,17.1643,17.1701,39800.0
2007-02-09 13:00:00,29.26,29.32,29.22,29.31,151800.0,17.1643,17.1995,17.1408,17.1936,151800.0
2007-02-09 13:30:00,29.3,29.33,29.25,29.27,98600.0,17.1877,17.2053,17.1584,17.1701,98600.0
2007-02-09 14:00:00,29.28,29.33,29.28,29.28,126400.0,17.176,17.2053,17.176,17.176,126400.0
2007-02-09 14:30:00,29.28,29.29,29.24,29.28,87000.0,17.176,17.1819,17.1525,17.176,87000.0
2007-02-09 15:00:00,29.28,29.32,29.26,29.27,99800.0,17.176,17.1995,17.1643,17.1701,99800.0
2007-02-09 15:30:00,29.25,29.31,29.25,29.3,99800.0,17.1584,17.1936,17.1584,17.1877,99800.0
2007-02-12 09:30:00,29.31,29.47,29.23,29.39,98800.0,17.1936,17.2874,17.1467,17.2405,98800.0
2007-02-12 10:00:00,29.38,29.4,29.26,29.3,86200.0,17.2346,17.2464,17.1643,17.1877,86200.0
2007-02-12 10:30:00,29.31,29.35,29.24,29.29,101000.0,17.1936,17.2171,17.1525,17.1819,101000.0
2007-02-12 11:00:00,29.27,29.33,29.27,29.32,49800.0,17.1701,17.2053,17.1701,17.1995,49800.0
2007-02-12 11:30:00,29.32,29.33,29.28,29.3,64400.0,17.1995,17.2053,17.176,17.1877,64400.0
2007-02-12 12:00:00,29.29,29.31,29.26,29.28,81600.0,17.1819,17.1936,17.1643,17.176,81600.0
2007-02-12 12:30:00,29.28,29.3,29.26,29.26,49400.0,17.176,17.1877,17.1643,17.1643,49400.0
2007-02-12 13:00:00,29.26,29.26,29.23,29.23,43200.0,17.1643,17.1643,17.1467,17.1467,43200.0
2007-02-12 13:30:00,29.24,29.24,29.2,29.21,40200.0,17.1525,17.1525,17.1291,17.1349,40200.0
2007-02-12 14:00:00,29.21,29.25,29.21,29.21,59600.0,17.1349,17.1584,17.1349,17.1349,59600.0
2007-02-12 14:30:00,29.21,29.24,29.2,29.24,66400.0,17.1349,17.1525,17.1291,17.1525,66400.0
2007-02-12 15:00:00,29.23,29.27,29.23,29.26,66200.0,17.1467,17.1701,17.1467,17.1643,66200.0
2007-02-12 15:30:00,29.26,29.29,29.24,29.27,90800.0,17.1643,17.1819,17.1525,17.1701,90800.0
2007-02-13 09:30:00,29.39,29.56,29.38,29.41,150600.0,17.2405,17.3402,17.2346,17.2522,150600.0
2007-02-13 10:00:00,29.42,29.58,29.41,29.56,103400.0,17.2581,17.352,17.2522,17.3402,103400.0
2007-02-13 10:30:00,29.57,29.58,29.48,29.49,70800.0,17.3461,17.352,17.2933,17.2992,70800.0
2007-02-13 11:00:00,29.49,29.58,29.49,29.57,51000.0,17.2992,17.352,17.2992,17.3461,51000.0
2007-02-13 11:30:00,29.57,29.71,29.57,29.68,57000.0,17.3461,17.4282,17.3461,17.4106,57000.0
2007-02-13 12:00:00,29.68,29.73,29.58,29.73,50800.0,17.4106,17.44,17.352,17.44,50800.0
2007-02-13 12:30:00,29.73,29.78,29.72,29.73,41600.0,17.44,17.4693,17.4341,17.44,41600.0
2007-02-13 13:00:00,29.75,29.76,29.6,29.6,68200.0,17.4517,17.4576,17.3637,17.3637,68200.0
2007-02-13 13:30:00,29.6,29.61,29.56,29.6,40800.0,17.3637,17.3696,17.3402,17.3637,40800.0
2007-02-13 14:00:00,29.6,29.62,29.6,29.62,29600.0,17.3637,17.3754,17.3637,17.3754,29600.0
2007-02-13 14:30:00,29.63,29.64,29.61,29.62,42400.0,17.3813,17.3872,17.3696,17.3754,42400.0
2007-02-13 15:00:00,29.62,29.63,29.58,29.59,79200.0,17.3754,17.3813,17.352,17.3578,79200.0
2007-02-13 15:30:00,29.59,29.71,29.58,29.69,170000.0,17.3578,17.4282,17.352,17.4165,170000.0
2007-02-14 09:30:00,29.72,30.01,29.72,29.76,84600.0,17.4341,17.6042,17.4341,17.4576,84600.0
2007-02-14 10:00:00,29.75,29.96,29.75,29.83,76200.0,17.4517,17.5749,17.4517,17.4986,76200.0
2007-02-14 10:30:00,29.82,29.83,29.79,29.82,57200.0,17.4928,17.4986,17.4752,17.4928,57200.0
2007-02-14 11:00:00,29.82,29.84,29.79,29.81,76000.0,17.4928,17.5045,17.4752,17.4869,76000.0
2007-02-14 11:30:00,29.8,29.82,29.79,29.8,85800.0,17.481,17.4928,17.4752,17.481,85800.0
2007-02-14 12:00:00,29.79,29.8,29.76,29.77,38200.0,17.4752,17.481,17.4576,17.4634,38200.0
2007-02-14 12:30:00,29.77,29.78,29.75,29.78,18400.0,17.4634,17.4693,17.4517,17.4693,18400.0
2007-02-14 13:00:00,29.77,29.82,29.76,29.82,38800.0,17.4634,17.4928,17.4576,17.4928,38800.0
2007-02-14 13:30:00,29.82,29.92,29.81,29.87,80600.0,17.4928,17.5514,17.4869,17.5221,80600.0
2007-02-14 14:00:00,29.87,29.91,29.86,29.88,43800.0,17.5221,17.5456,17.5162,17.528,43800.0
2007-02-14 14:30:00,29.86,29.89,29.84,29.88,35000.0,17.5162,17.5338,17.5045,17.528,35000.0
2007-02-14 15:00:00,29.88,29.92,29.86,29.88,71400.0,17.528,17.5514,17.5162,17.528,71400.0
2007-02-14 15:30:00,29.88,29.89,29.84,29.86,93000.0,17.528,17.5338,17.5045,17.5162,93000.0
2007-02-15 09:30:00,29.75,29.98,29.69,29.95,86400.0,17.4517,17.5866,17.4165,17.569,86400.0
2007-02-15 10:00:00,29.99,30.02,29.95,29.98,44600.0,17.5925,17.6101,17.569,17.5866,44600.0
2007-02-15 10:30:00,29.98,30.02,29.84,29.84,63000.0,17.5866,17.6101,17.5045,17.5045,63000.0
2007-02-15 11:00:00,29.85,29.93,29.85,29.93,63800.0,17.5104,17.5573,17.5104,17.5573,63800.0
2007-02-15 11:30:00,29.93,29.94,29.85,29.89,38200.0,17.5573,17.5632,17.5104,17.5338,38200.0
2007-02-15 12:00:00,29.89,29.89,29.81,29.82,35800.0,17.5338,17.5338,17.4869,17.4928,35800.0
2007-02-15 12:30:00,29.82,29.84,29.8,29.83,10800.0,17.4928,17.5045,17.481,17.4986,10800.0
2007-02-15 13:00:00,29.83,29.84,29.79,29.8,13400.0,17.4986,17.5045,17.4752,17.481,13400.0
2007-02-15 13:30:00,29.8,29.8,29.78,29.8,33600.0,17.481,17.481,17.4693,17.481,33600.0
2007-02-15 14:00:00,29.8,29.93,29.79,29.92,150400.0,17.481,17.5573,17.4752,17.5514,150400.0
2007-02-15 14:30:00,29.92,29.93,29.87,29.88,33800.0,17.5514,17.5573,17.5221,17.528,33800.0
2007-02-15 15:00:00,29.88,29.88,29.84,29.86,40200.0,17.528,17.528,17.5045,17.5162,40200.0
2007-02-15 15:30:00,29.86,29.86,29.82,29.86,68400.0,17.5162,17.5162,17.4928,17.5162,68400.0
2007-02-16 09:30:00,29.65,29.96,29.65,29.74,118400.0,17.393,17.5749,17.393,17.4458,118400.0
2007-02-16 10:00:00,29.75,29.75,29.65,29.71,51400.0,17.4517,17.4517,17.393,17.4282,51400.0
2007-02-16 10:30:00,29.7,29.81,29.68,29.75,69400.0,17.4224,17.4869,17.4106,17.4517,69400.0
2007-02-16 11:00:00,29.75,29.79,29.71,29.79,65600.0,17.4517,17.4752,17.4282,17.4752,65600.0
2007-02-16 11:30:00,29.79,29.8,29.73,29.75,58000.0,17.4752,17.481,17.44,17.4517,58000.0
2007-02-16 12:00:00,29.77,29.8,29.7,29.72,60800.0,17.4634,17.481,17.4224,17.4341,60800.0
2007-02-16 12:30:00,29.72,29.75,29.66,29.7,79400.0,17.4341,17.4517,17.3989,17.4224,79400.0
2007-02-16 13:00:00,29.7,29.7,29.62,29.64,85200.0,17.4224,17.4224,17.3754,17.3872,85200.0
2007-02-16 13:30:00,29.62,29.65,29.6,29.64,29400.0,17.3754,17.393,17.3637,17.3872,29400.0
2007-02-16 14:00:00,29.65,29.72,29.65,29.68,44400.0,17.393,17.4341,17.393,17.4106,44400.0
2007-02-16 14:30:00,29.68,29.7,29.67,29.68,24400.0,17.4106,17.4224,17.4048,17.4106,24400.0
2007-02-16 15:00:00,29.68,29.75,29.67,29.74,33600.0,17.4106,17.4517,17.4048,17.4458,33600.0
2007-02-16 15:30:00,29.75,29.8,29.73,29.79,92000.0,17.4517,17.481,17.44,17.4752,92000.0
2007-02-20 09:30:00,29.6,29.65,29.48,29.48,175600.0,17.3637,17.393,17.2933,17.2933,175600.0
2007-02-20 10:00:00,29.46,29.48,29.39,29.44,171600.0,17.2816,17.2933,17.2405,17.2698,171600.0
2007-02-20 10:30:00,29.44,29.6,29.39,29.6,137000.0,17.2698,17.3637,17.2405,17.3637,137000.0
2007-02-20 11:00:00,29.58,29.68,29.53,29.68,151400.0,17.352,17.4106,17.3226,17.4106,151400.0
2007-02-20 11:30:00,29.68,29.75,29.67,29.71,60400.0,17.4106,17.4517,17.4048,17.4282,60400.0
2007-02-20 12:00:00,29.69,29.79,29.67,29.79,58800.0,17.4165,17.4752,17.4048,17.4752,58800.0
2007-02-20 12:30:00,29.8,29.8,29.73,29.75,50400.0,17.481,17.481,17.44,17.4517,50400.0
2007-02-20 13:00:00,29.75,29.78,29.75,29.78,128200.0,17.4517,17.4693,17.4517,17.4693,128200.0
2007-02-20 13:30:00,29.78,29.8,29.71,29.73,73800.0,17.4693,17.481,17.4282,17.44,73800.0
2007-02-20 14:00:00,29.73,29.81,29.7,29.8,140400.0,17.44,17.4869,17.4224,17.481,140400.0
2007-02-20 14:30:00,29.8,29.85,29.75,29.85,38000.0,17.481,17.5104,17.4517,17.5104,38000.0
2007-02-20 15:00:00,29.84,29.91,29.84,29.88,81400.0,17.5045,17.5456,17.5045,17.528,81400.0
2007-02-20 15:30:00,29.88,29.91,29.85,29.88,128000.0,17.528,17.5456,17.5104,17.528,128000.0
2007-02-21 09:30:00,29.76,29.8,29.71,29.77,47400.0,17.4576,17.481,17.4282,17.4634,47400.0
2007-02-21 10:00:00,29.75,29.88,29.75,29.84,33800.0,17.4517,17.528,17.4517,17.5045,33800.0
2007-02-21 10:30:00,29.84,29.85,29.74,29.83,56200.0,17.5045,17.5104,17.4458,17.4986,56200.0
2007-02-21 11:00:00,29.82,30.28,29.81,30.06,415400.0,17.4928,17.7626,17.4869,17.6335,415400.0
2007-02-21 11:30:00,30.07,30.11,30.05,30.09,103800.0,17.6394,17.6629,17.6277,17.6511,103800.0
2007-02-21 12:00:00,30.09,30.21,30.05,30.21,87200.0,17.6511,17.7215,17.6277,17.7215,87200.0
2007-02-21 12:30:00,30.21,30.25,30.18,30.2,58400.0,17.7215,17.745,17.7039,17.7157,58400.0
2007-02-21 13:00:00,30.21,30.24,30.16,30.18,72200.0,17.7215,17.7391,17.6922,17.7039,72200.0
2007-02-21 13:30:00,30.17,30.2,30.12,30.16,56800.0,17.6981,17.7157,17.6687,17.6922,56800.0
2007-02-21 14:00:00,30.16,30.33,30.14,30.29,126400.0,17.6922,17.7919,17.6805,17.7685,126400.0
2007-02-21 14:30:00,30.28,30.33,30.25,30.32,99400.0,17.7626,17.7919,17.745,17.7861,99400.0
2007-02-21 15:00:00,30.32,30.33,30.27,30.33,64800.0,17.7861,17.7919,17.7567,17.7919,64800.0
2007-02-21 15:30:00,30.33,30.37,30.29,30.31,303000.0,17.7919,17.8154,17.7685,17.7802,303000.0
2007-02-22 09:30:00,30.54,30.66,30.4,30.59,125200.0,17.9151,17.9855,17.833,17.9445,125200.0
2007-02-22 10:00:00,30.57,30.63,30.45,30.48,68000.0,17.9327,17.9679,17.8623,17.8799,68000.0
2007-02-22 10:30:00,30.47,30.48,30.4,30.45,78000.0,17.8741,17.8799,17.833,17.8623,78000.0
2007-02-22 11:00:00,30.44,30.45,30.26,30.3,81200.0,17.8565,17.8623,17.7509,17.7743,81200.0
2007-02-22 11:30:00,30.3,30.41,30.25,30.41,98800.0,17.7743,17.8389,17.745,17.8389,98800.0
2007-02-22 12:00:00,30.41,30.43,30.36,30.39,36800.0,17.8389,17.8506,17.8095,17.8271,36800.0
2007-02-22 12:30:00,30.39,30.4,30.32,30.33,49000.0,17.8271,17.833,17.7861,17.7919,49000.0
2007-02-22 13:00:00,30.33,30.4,30.33,30.35,35600.0,17.7919,17.833,17.7919,17.8037,35600.0
2007-02-22 13:30:00,30.35,30.4,30.33,30.35,32800.0,17.8037,17.833,17.7919,17.8037,32800.0
2007-02-22 14:00:00,30.35,30.42,30.33,30.36,37000.0,17.8037,17.8447,17.7919,17.8095,37000.0
2007-02-22 14:30:00,30.36,30.36,30.25,30.25,48600.0,17.8095,17.8095,17.745,17.745,48600.0
2007-02-22 15:00:00,30.25,30.34,30.25,30.31,35600.0,17.745,17.7978,17.745,17.7802,35600.0
2007-02-22 15:30:00,30.31,30.38,30.28,30.35,238200.0,17.7802,17.8213,17.7626,17.8037,238200.0
2007-02-23 09:30:00,30.4,30.4,30.32,30.33,98400.0,17.833,17.833,17.7861,17.7919,98400.0
2007-02-23 10:00:00,30.33,30.36,30.25,30.25,76000.0,17.7919,17.8095,17.745,17.745,76000.0
2007-02-23 10:30:00,30.27,30.29,30.2,30.27,108800.0,17.7567,17.7685,17.7157,17.7567,108800.0
2007-02-23 11:00:00,30.28,30.36,30.25,30.34,43200.0,17.7626,17.8095,17.745,17.7978,43200.0
2007-02-23 11:30:00,30.34,30.39,30.32,30.38,36800.0,17.7978,17.8271,17.7861,17.8213,36800.0
2007-02-23 12:00:00,30.37,30.38,30.28,30.32,54400.0,17.8154,17.8213,17.7626,17.7861,54400.0
2007-02-23 12:30:00,30.32,30.33,30.2,30.24,31800.0,17.7861,17.7919,17.7157,17.7391,31800.0
2007-02-23 13:00:00,30.25,30.33,30.25,30.32,42800.0,17.745,17.7919,17.745,17.7861,42800.0
2007-02-23 13:30:00,30.32,30.35,30.32,30.32,22200.0,17.7861,17.8037,17.7861,17.7861,22200.0
2007-02-23 14:00:00,30.3,30.35,30.29,30.34,30000.0,17.7743,17.8037,17.7685,17.7978,30000.0
2007-02-23 14:30:00,30.34,30.37,30.29,30.34,51400.0,17.7978,17.8154,17.7685,17.7978,51400.0
2007-02-23 15:00:00,30.34,30.38,30.32,30.35,47800.0,17.7978,17.8213,17.7861,17.8037,47800.0
2007-02-23 15:30:00,30.36,30.36,30.32,30.32,75600.0,17.8095,17.8095,17.7861,17.7861,75600.0
2007-02-26 09:30:00,30.79,30.92,30.65,30.91,158600.0,18.0618,18.138,17.9796,18.1322,158600.0
2007-02-26 10:00:00,30.91,30.91,30.7,30.78,181800.0,18.1322,18.1322,18.009,18.0559,181800.0
2007-02-26 10:30:00,30.79,30.83,30.75,30.76,62200.0,18.0618,18.0852,18.0383,18.0442,62200.0
2007-02-26 11:00:00,30.75,30.77,30.57,30.59,72800.0,18.0383,18.05,17.9327,17.9445,72800.0
2007-02-26 11:30:00,30.59,30.6,30.5,30.53,78400.0,17.9445,17.9503,17.8917,17.9093,78400.0
2007-02-26 12:00:00,30.52,30.52,30.42,30.45,57200.0,17.9034,17.9034,17.8447,17.8623,57200.0
2007-02-26 12:30:00,30.45,30.47,30.25,30.25,161000.0,17.8623,17.8741,17.745,17.745,161000.0
2007-02-26 13:00:00,30.25,30.35,30.24,30.35,86200.0,17.745,17.8037,17.7391,17.8037,86200.0
2007-02-26 13:30:00,30.35,30.52,30.27,30.31,313200.0,17.8037,17.9034,17.7567,17.7802,313200.0
2007-02-26 14:00:00,30.31,30.32,30.24,30.28,113400.0,17.7802,17.7861,17.7391,17.7626,113400.0
2007-02-26 14:30:00,30.28,30.37,30.25,30.26,239200.0,17.7626,17.8154,17.745,17.7509,239200.0
2007-02-26 15:00:00,30.27,30.3,30.25,30.27,158400.0,17.7567,17.7743,17.745,17.7567,158400.0
2007-02-26 15:30:00,30.26,30.33,30.25,30.33,148400.0,17.7509,17.7919,17.745,17.7919,148400.0
2007-02-27 09:30:00,30.05,30.16,29.81,30.0,216400.0,17.6277,17.6922,17.4869,17.5983,216400.0
2007-02-27 10:00:00,29.99,30.07,29.93,29.95,113600.0,17.5925,17.6394,17.5573,17.569,113600.0
2007-02-27 10:30:00,29.99,30.06,29.92,29.92,69600.0,17.5925,17.6335,17.5514,17.5514,69600.0
2007-02-27 11:00:00,29.9,30.0,29.88,29.92,74000.0,17.5397,17.5983,17.528,17.5514,74000.0
2007-02-27 11:30:00,29.92,30.02,29.88,29.88,57200.0,17.5514,17.6101,17.528,17.528,57200.0
2007-02-27 12:00:00,29.88,29.93,29.82,29.89,148400.0,17.528,17.5573,17.4928,17.5338,148400.0
2007-02-27 12:30:00,29.88,29.93,29.83,29.88,116400.0,17.528,17.5573,17.4986,17.528,116400.0
2007-02-27 13:00:00,29.9,29.91,29.83,29.88,75800.0,17.5397,17.5456,17.4986,17.528,75800.0
2007-02-27 13:30:00,29.86,29.9,29.81,29.86,103000.0,17.5162,17.5397,17.4869,17.5162,103000.0
2007-02-27 14:00:00,29.85,29.85,29.5,29.52,224600.0,17.5104,17.5104,17.305,17.3168,224600.0
2007-02-27 14:30:00,29.49,29.59,29.26,29.33,289800.0,17.2992,17.3578,17.1643,17.2053,289800.0
2007-02-27 15:00:00,29.32,29.55,28.95,29.46,155400.0,17.1995,17.3344,16.9824,17.2816,155400.0
2007-02-27 15:30:00,29.45,29.56,29.4,29.44,153200.0,17.2757,17.3402,17.2464,17.2698,153200.0
2007-02-28 09:30:00,29.49,29.64,29.25,29.26,184200.0,17.2992,17.3872,17.1584,17.1643,184200.0
2007-02-28 10:00:00,29.3,29.55,29.19,29.55,138600.0,17.1877,17.3344,17.1232,17.3344,138600.0
2007-02-28 10:30:00,29.56,29.7,29.38,29.61,149600.0,17.3402,17.4224,17.2346,17.3696,149600.0
2007-02-28 11:00:00,29.6,29.69,29.53,29.61,74800.0,17.3637,17.4165,17.3226,17.3696,74800.0
2007-02-28 11:30:00,29.6,29.63,29.49,29.52,82600.0,17.3637,17.3813,17.2992,17.3168,82600.0
2007-02-28 12:00:00,29.52,29.59,29.45,29.57,93200.0,17.3168,17.3578,17.2757,17.3461,93200.0
2007-02-28 12:30:00,29.57,29.67,29.55,29.64,58800.0,17.3461,17.4048,17.3344,17.3872,58800.0
2007-02-28 13:00:00,29.64,29.64,29.56,29.63,63600.0,17.3872,17.3872,17.3402,17.3813,63600.0
2007-02-28 13:30:00,29.62,29.65,29.57,29.59,58000.0,17.3754,17.393,17.3461,17.3578,58000.0
2007-02-28 14:00:00,29.58,29.66,29.52,29.58,70200.0,17.352,17.3989,17.3168,17.352,70200.0
2007-02-28 14:30:00,29.59,29.61,29.54,29.6,73000.0,17.3578,17.3696,17.3285,17.3637,73000.0
2007-02-28 15:00:00,29.59,29.77,29.59,29.72,80200.0,17.3578,17.4634,17.3578,17.4341,80200.0
2007-02-28 15:30:00,29.71,29.72,29.53,29.55,96800.0,17.4282,17.4341,17.3226,17.3344,96800.0
2007-03-01 09:30:00,29.11,29.15,28.79,28.93,188000.0,17.0763,17.0997,16.8885,16.9707,188000.0
2007-03-01 10:00:00,28.83,29.48,28.83,29.42,201600.0,16.912,17.2933,16.912,17.2581,201600.0
2007-03-01 10:30:00,29.43,29.59,29.25,29.43,195400.0,17.264,17.3578,17.1584,17.264,195400.0
2007-03-01 11:00:00,29.43,29.58,29.26,29.34,226800.0,17.264,17.352,17.1643,17.2112,226800.0
2007-03-01 11:30:00,29.34,29.56,29.31,29.49,236400.0,17.2112,17.3402,17.1936,17.2992,236400.0
2007-03-01 12:00:00,29.49,29.57,29.43,29.51,172400.0,17.2992,17.3461,17.264,17.3109,172400.0
2007-03-01 12:30:00,29.52,29.56,29.5,29.51,83800.0,17.3168,17.3402,17.305,17.3109,83800.0
2007-03-01 13:00:00,29.51,29.54,29.5,29.5,82400.0,17.3109,17.3285,17.305,17.305,82400.0
2007-03-01 13:30:00,29.51,29.52,29.43,29.49,158000.0,17.3109,17.3168,17.264,17.2992,158000.0
2007-03-01 14:00:00,29.49,29.54,29.46,29.48,159000.0,17.2992,17.3285,17.2816,17.2933,159000.0
2007-03-01 14:30:00,29.48,29.57,29.46,29.53,107000.0,17.2933,17.3461,17.2816,17.3226,107000.0
2007-03-01 15:00:00,29.53,29.56,29.43,29.49,168800.0,17.3226,17.3402,17.264,17.2992,168800.0
2007-03-01 15:30:00,29.49,29.56,29.47,29.56,342000.0,17.2992,17.3402,17.2874,17.3402,342000.0
2007-03-02 09:30:00,29.5,29.53,29.25,29.36,154600.0,17.305,17.3226,17.1584,17.2229,154600.0
2007-03-02 10:00:00,29.36,29.55,29.3,29.5,91400.0,17.2229,17.3344,17.1877,17.305,91400.0
2007-03-02 10:30:00,29.5,29.63,29.49,29.63,72200.0,17.305,17.3813,17.2992,17.3813,72200.0
2007-03-02 11:00:00,29.63,29.66,29.57,29.59,61000.0,17.3813,17.3989,17.3461,17.3578,61000.0
2007-03-02 11:30:00,29.59,29.64,29.53,29.59,77800.0,17.3578,17.3872,17.3226,17.3578,77800.0
2007-03-02 12:00:00,29.59,29.61,29.52,29.53,137400.0,17.3578,17.3696,17.3168,17.3226,137400.0
2007-03-02 12:30:00,29.5,29.52,29.41,29.44,235200.0,17.305,17.3168,17.2522,17.2698,235200.0
2007-03-02 13:00:00,29.43,29.46,29.26,29.29,94400.0,17.264,17.2816,17.1643,17.1819,94400.0
2007-03-02 13:30:00,29.31,29.36,29.24,29.32,65400.0,17.1936,17.2229,17.1525,17.1995,65400.0
2007-03-02 14:00:00,29.31,29.33,29.2,29.29,96400.0,17.1936,17.2053,17.1291,17.1819,96400.0
2007-03-02 14:30:00,29.27,29.43,29.24,29.28,74000.0,17.1701,17.264,17.1525,17.176,74000.0
2007-03-02 15:00:00,29.28,29.37,29.28,29.32,66600.0,17.176,17.2288,17.176,17.1995,66600.0
2007-03-02 15:30:00,29.33,29.34,29.23,29.28,179200.0,17.2053,17.2112,17.1467,17.176,179200.0
2007-03-05 09:30:00,29.07,29.25,28.98,29.22,123800.0,17.0528,17.1584,17.0,17.1408,123800.0
2007-03-05 10:00:00,29.22,29.45,29.12,29.21,163000.0,17.1408,17.2757,17.0821,17.1349,163000.0
2007-03-05 10:30:00,29.22,29.29,29.1,29.28,170400.0,17.1408,17.1819,17.0704,17.176,170400.0
2007-03-05 11:00:00,29.25,29.32,29.22,29.29,62400.0,17.1584,17.1995,17.1408,17.1819,62400.0
2007-03-05 11:30:00,29.29,29.31,29.17,29.18,42000.0,17.1819,17.1936,17.1115,17.1173,42000.0
2007-03-05 12:00:00,29.18,29.23,29.15,29.22,25000.0,17.1173,17.1467,17.0997,17.1408,25000.0
2007-03-05 12:30:00,29.18,29.24,29.11,29.15,45800.0,17.1173,17.1525,17.0763,17.0997,45800.0
2007-03-05 13:00:00,29.15,29.18,29.11,29.15,22800.0,17.0997,17.1173,17.0763,17.0997,22800.0
2007-03-05 13:30:00,29.16,29.31,29.14,29.3,26800.0,17.1056,17.1936,17.0939,17.1877,26800.0
2007-03-05 14:00:00,29.3,29.34,29.15,29.15,48400.0,17.1877,17.2112,17.0997,17.0997,48400.0
2007-03-05 14:30:00,29.16,29.18,29.14,29.14,63600.0,17.1056,17.1173,17.0939,17.0939,63600.0
2007-03-05 15:00:00,29.14,29.14,29.0,29.05,160600.0,17.0939,17.0939,17.0117,17.0411,160600.0
2007-03-05 15:30:00,29.06,29.07,28.96,28.96,224200.0,17.0469,17.0528,16.9883,16.9883,224200.0
2007-03-06 09:30:00,29.08,29.2,29.0,29.08,283600.0,17.0587,17.1291,17.0117,17.0587,283600.0
2007-03-06 10:00:00,29.08,29.11,28.98,29.1,185000.0,17.0587,17.0763,17.0,17.0704,185000.0
2007-03-06 10:30:00,29.13,29.15,28.95,28.95,95000.0,17.088,17.0997,16.9824,16.9824,95000.0
2007-03-06 11:00:00,28.95,29.09,28.95,29.08,72000.0,16.9824,17.0645,16.9824,17.0587,72000.0
2007-03-06 11:30:00,29.09,29.24,29.09,29.21,66000.0,17.0645,17.1525,17.0645,17.1349,66000.0
2007-03-06 12:00:00,29.22,29.28,29.18,29.19,57800.0,17.1408,17.176,17.1173,17.1232,57800.0
2007-03-06 12:30:00,29.19,29.31,29.19,29.29,74800.0,17.1232,17.1936,17.1232,17.1819,74800.0
2007-03-06 13:00:00,29.3,29.3,29.27,29.3,45200.0,17.1877,17.1877,17.1701,17.1877,45200.0
2007-03-06 13:30:00,29.3,29.42,29.29,29.38,66600.0,17.1877,17.2581,17.1819,17.2346,66600.0
2007-03-06 14:00:00,29.38,29.44,29.38,29.42,75200.0,17.2346,17.2698,17.2346,17.2581,75200.0
2007-03-06 14:30:00,29.42,29.46,29.41,29.46,60800.0,17.2581,17.2816,17.2522,17.2816,60800.0
2007-03-06 15:00:00,29.47,29.56,29.46,29.52,62200.0,17.2874,17.3402,17.2816,17.3168,62200.0
2007-03-06 15:30:00,29.53,29.53,29.39,29.39,136600.0,17.3226,17.3226,17.2405,17.2405,136600.0
2007-03-07 09:30:00,29.39,29.51,29.33,29.43,111600.0,17.2405,17.3109,17.2053,17.264,111600.0
2007-03-07 10:00:00,29.43,29.52,29.4,29.49,76600.0,17.264,17.3168,17.2464,17.2992,76600.0
2007-03-07 10:30:00,29.49,29.58,29.48,29.52,74600.0,17.2992,17.352,17.2933,17.3168,74600.0
2007-03-07 11:00:00,29.52,29.52,29.41,29.46,75000.0,17.3168,17.3168,17.2522,17.2816,75000.0
2007-03-07 11:30:00,29.45,29.45,29.4,29.43,46400.0,17.2757,17.2757,17.2464,17.264,46400.0
2007-03-07 12:00:00,29.42,29.48,29.4,29.48,35200.0,17.2581,17.2933,17.2464,17.2933,35200.0
2007-03-07 12:30:00,29.49,29.56,29.49,29.51,33000.0,17.2992,17.3402,17.2992,17.3109,33000.0
2007-03-07 13:00:00,29.5,29.57,29.5,29.51,50600.0,17.305,17.3461,17.305,17.3109,50600.0
2007-03-07 13:30:00,29.5,29.56,29.5,29.53,28400.0,17.305,17.3402,17.305,17.3226,28400.0
2007-03-07 14:00:00,29.52,29.6,29.47,29.58,91800.0,17.3168,17.3637,17.2874,17.352,91800.0
2007-03-07 14:30:00,29.59,29.65,29.58,29.6,106800.0,17.3578,17.393,17.352,17.3637,106800.0
2007-03-07 15:00:00,29.61,29.68,29.54,29.54,133000.0,17.3696,17.4106,17.3285,17.3285,133000.0
2007-03-07 15:30:00,29.53,29.53,29.4,29.4,111600.0,17.3226,17.3226,17.2464,17.2464,111600.0
2007-03-08 09:30:00,29.52,29.8,29.46,29.71,81400.0,17.3168,17.481,17.2816,17.4282,81400.0
2007-03-08 10:00:00,29.67,29.8,29.67,29.79,90800.0,17.4048,17.481,17.4048,17.4752,90800.0
2007-03-08 10:30:00,29.8,29.85,29.78,29.85,74800.0,17.481,17.5104,17.4693,17.5104,74800.0
2007-03-08 11:00:00,29.85,29.88,29.8,29.81,41200.0,17.5104,17.528,17.481,17.4869,41200.0
2007-03-08 11:30:00,29.81,29.86,29.8,29.86,81800.0,17.4869,17.5162,17.481,17.5162,81800.0
2007-03-08 12:00:00,29.86,29.91,29.86,29.9,67400.0,17.5162,17.5456,17.5162,17.5397,67400.0
2007-03-08 12:30:00,29.91,29.98,29.9,29.98,92000.0,17.5456,17.5866,17.5397,17.5866,92000.0
2007-03-08 13:00:00,29.98,30.1,29.97,30.1,96000.0,17.5866,17.657,17.5808,17.657,96000.0
2007-03-08 13:30:00,30.1,30.15,30.07,30.12,54400.0,17.657,17.6863,17.6394,17.6687,54400.0
2007-03-08 14:00:00,30.11,30.11,30.03,30.03,112600.0,17.6629,17.6629,17.6159,17.6159,112600.0
2007-03-08 14:30:00,30.03,30.07,29.95,30.05,227000.0,17.6159,17.6394,17.569,17.6277,227000.0
2007-03-08 15:00:00,30.05,30.13,30.03,30.11,166800.0,17.6277,17.6746,17.6159,17.6629,166800.0
2007-03-08 15:30:00,30.11,30.15,30.01,30.04,283000.0,17.6629,17.6863,17.6042,17.6218,283000.0
2007-03-09 09:30:00,30.18,30.48,30.18,30.46,172400.0,17.7039,17.8799,17.7039,17.8682,172400.0
2007-03-09 10:00:00,30.46,30.54,30.4,30.51,219000.0,17.8682,17.9151,17.833,17.8975,219000.0
2007-03-09 10:30:00,30.52,30.52,30.38,30.41,145400.0,17.9034,17.9034,17.8213,17.8389,145400.0
2007-03-09 11:00:00,30.4,30.41,30.34,30.39,92400.0,17.833,17.8389,17.7978,17.8271,92400.0
2007-03-09 11:30:00,30.39,30.46,30.37,30.4,81400.0,17.8271,17.8682,17.8154,17.833,81400.0
2007-03-09 12:00:00,30.4,30.41,30.39,30.4,76800.0,17.833,17.8389,17.8271,17.833,76800.0
2007-03-09 12:30:00,30.41,30.41,30.34,30.39,82600.0,17.8389,17.8389,17.7978,17.8271,82600.0
2007-03-09 13:00:00,30.39,30.42,30.36,30.4,109800.0,17.8271,17.8447,17.8095,17.833,109800.0
2007-03-09 13:30:00,30.4,30.41,30.3,30.33,84000.0,17.833,17.8389,17.7743,17.7919,84000.0
2007-03-09 14:00:00,30.32,30.33,30.18,30.25,85000.0,17.7861,17.7919,17.7039,17.745,85000.0
2007-03-09 14:30:00,30.25,30.31,30.16,30.29,105000.0,17.745,17.7802,17.6922,17.7685,105000.0
2007-03-09 15:00:00,30.3,30.31,30.23,30.29,67600.0,17.7743,17.7802,17.7333,17.7685,67600.0
2007-03-09 15:30:00,30.3,30.36,30.23,30.25,219400.0,17.7743,17.8095,17.7333,17.745,219400.0
2007-03-12 09:30:00,30.13,30.5,30.13,30.41,89000.0,17.6746,17.8917,17.6746,17.8389,89000.0
2007-03-12 10:00:00,30.4,30.48,30.4,30.45,80600.0,17.833,17.8799,17.833,17.8623,80600.0
2007-03-12 10:30:00,30.46,30.6,30.46,30.54,109000.0,17.8682,17.9503,17.8682,17.9151,109000.0
2007-03-12 11:00:00,30.54,30.56,30.54,30.54,28400.0,17.9151,17.9269,17.9151,17.9151,28400.0
2007-03-12 11:30:00,30.51,30.53,30.49,30.5,44600.0,17.8975,17.9093,17.8858,17.8917,44600.0
2007-03-12 12:00:00,30.5,30.61,30.5,30.54,68600.0,17.8917,17.9562,17.8917,17.9151,68600.0
2007-03-12 12:30:00,30.55,30.59,30.54,30.56,72400.0,17.921,17.9445,17.9151,17.9269,72400.0
2007-03-12 13:00:00,30.56,30.56,30.45,30.48,51000.0,17.9269,17.9269,17.8623,17.8799,51000.0
2007-03-12 13:30:00,30.47,30.5,30.38,30.5,103000.0,17.8741,17.8917,17.8213,17.8917,103000.0
2007-03-12 14:00:00,30.5,30.59,30.45,30.58,91200.0,17.8917,17.9445,17.8623,17.9386,91200.0
2007-03-12 14:30:00,30.58,30.65,30.56,30.6,83400.0,17.9386,17.9796,17.9269,17.9503,83400.0
2007-03-12 15:00:00,30.6,30.6,30.53,30.56,81000.0,17.9503,17.9503,17.9093,17.9269,81000.0
2007-03-12 15:30:00,30.55,30.74,30.45,30.55,129600.0,17.921,18.0324,17.8623,17.921,129600.0
2007-03-13 09:30:00,30.22,30.54,30.11,30.45,167800.0,17.8582,18.0473,17.7932,17.9941,167800.0
2007-03-13 10:00:00,30.43,30.45,30.27,30.41,167000.0,17.9823,17.9941,17.8877,17.9704,167000.0
2007-03-13 10:30:00,30.4,30.43,30.33,30.36,221400.0,17.9645,17.9823,17.9232,17.9409,221400.0
2007-03-13 11:00:00,30.36,30.42,30.33,30.37,144200.0,17.9409,17.9764,17.9232,17.9468,144200.0
2007-03-13 11:30:00,30.36,30.41,30.3,30.3,152000.0,17.9409,17.9704,17.9054,17.9054,152000.0
2007-03-13 12:00:00,30.31,30.33,30.1,30.1,163000.0,17.9114,17.9232,17.7873,17.7873,163000.0
2007-03-13 12:30:00,30.1,30.14,30.0,30.08,152800.0,17.7873,17.8109,17.7282,17.7754,152800.0
2007-03-13 13:00:00,30.08,30.11,30.0,30.02,109400.0,17.7754,17.7932,17.7282,17.74,109400.0
2007-03-13 13:30:00,30.02,30.07,29.95,30.0,245400.0,17.74,17.7695,17.6986,17.7282,245400.0
2007-03-13 14:00:00,29.99,30.01,29.86,29.92,156000.0,17.7223,17.7341,17.6454,17.6809,156000.0
2007-03-13 14:30:00,29.92,30.03,29.9,29.91,69000.0,17.6809,17.7459,17.6691,17.675,69000.0
2007-03-13 15:00:00,29.91,29.97,29.82,29.92,156000.0,17.675,17.7104,17.6218,17.6809,156000.0
2007-03-13 15:30:00,29.92,29.94,29.81,29.84,153200.0,17.6809,17.6927,17.6159,17.6336,153200.0
2007-03-14 09:30:00,29.89,30.03,29.75,29.8,186000.0,17.6632,17.7459,17.5804,17.61,186000.0
2007-03-14 10:00:00,29.78,29.78,29.6,29.61,253800.0,17.5982,17.5982,17.4918,17.4977,253800.0
2007-03-14 10:30:00,29.6,29.79,29.57,29.75,152800.0,17.4918,17.6041,17.4741,17.5804,152800.0
2007-03-14 11:00:00,29.75,29.78,29.64,29.65,153400.0,17.5804,17.5982,17.5154,17.5213,153400.0
2007-03-14 11:30:00,29.65,29.66,29.58,29.61,110000.0,17.5213,17.5272,17.48,17.4977,110000.0
2007-03-14 12:00:00,29.61,29.63,29.44,29.48,199800.0,17.4977,17.5095,17.3972,17.4209,199800.0
2007-03-14 12:30:00,29.49,29.5,29.39,29.43,166200.0,17.4268,17.4327,17.3677,17.3913,166200.0
2007-03-14 13:00:00,29.43,29.76,29.43,29.7,447400.0,17.3913,17.5863,17.3913,17.5509,447400.0
2007-03-14 13:30:00,29.7,29.75,29.58,29.61,102800.0,17.5509,17.5804,17.48,17.4977,102800.0
2007-03-14 14:00:00,29.63,29.73,29.6,29.68,116600.0,17.5095,17.5686,17.4918,17.5391,116600.0
2007-03-14 14:30:00,29.7,29.84,29.7,29.73,138000.0,17.5509,17.6336,17.5509,17.5686,138000.0
2007-03-14 15:00:00,29.75,29.88,29.75,29.85,122400.0,17.5804,17.6572,17.5804,17.6395,122400.0
2007-03-14 15:30:00,29.86,29.91,29.79,29.88,143000.0,17.6454,17.675,17.6041,17.6572,143000.0
2007-03-15 09:30:00,29.96,30.63,29.91,30.56,175200.0,17.7045,18.1005,17.675,18.0591,175200.0
2007-03-15 10:00:00,30.56,30.64,30.5,30.63,76200.0,18.0591,18.1064,18.0236,18.1005,76200.0
2007-03-15 10:30:00,30.61,30.62,30.43,30.45,95800.0,18.0886,18.0945,17.9823,17.9941,95800.0
2007-03-15 11:00:00,30.45,30.52,30.39,30.52,69000.0,17.9941,18.0354,17.9586,18.0354,69000.0
2007-03-15 11:30:00,30.52,30.52,30.34,30.36,61400.0,18.0354,18.0354,17.9291,17.9409,61400.0
2007-03-15 12:00:00,30.36,30.42,30.34,30.42,62600.0,17.9409,17.9764,17.9291,17.9764,62600.0
2007-03-15 12:30:00,30.42,30.48,30.34,30.37,41600.0,17.9764,18.0118,17.9291,17.9468,41600.0
2007-03-15 13:00:00,30.37,30.43,30.29,30.31,31800.0,17.9468,17.9823,17.8995,17.9114,31800.0
2007-03-15 13:30:00,30.31,30.36,30.21,30.32,68200.0,17.9114,17.9409,17.8523,17.9173,68200.0
2007-03-15 14:00:00,30.32,30.36,30.29,30.34,100400.0,17.9173,17.9409,17.8995,17.9291,100400.0
2007-03-15 14:30:00,30.34,30.49,30.33,30.44,143600.0,17.9291,18.0177,17.9232,17.9882,143600.0
2007-03-15 15:00:00,30.44,30.44,30.3,30.32,136200.0,17.9882,17.9882,17.9054,17.9173,136200.0
2007-03-15 15:30:00,30.32,30.4,30.31,30.35,131400.0,17.9173,17.9645,17.9114,17.935,131400.0
2007-03-16 09:30:00,30.43,30.43,30.18,30.32,312800.0,17.9823,17.9823,17.8345,17.9173,312800.0
2007-03-16 10:00:00,30.31,30.37,30.26,30.32,50600.0,17.9114,17.9468,17.8818,17.9173,50600.0
2007-03-16 10:30:00,30.33,30.33,30.24,30.28,106000.0,17.9232,17.9232,17.87,17.8936,106000.0
2007-03-16 11:00:00,30.27,30.34,30.24,30.33,99800.0,17.8877,17.9291,17.87,17.9232,99800.0
2007-03-16 11:30:00,30.34,30.35,30.25,30.29,70000.0,17.9291,17.935,17.8759,17.8995,70000.0
2007-03-16 12:00:00,30.28,30.3,30.28,30.3,34200.0,17.8936,17.9054,17.8936,17.9054,34200.0
2007-03-16 12:30:00,30.3,30.33,30.28,30.32,37000.0,17.9054,17.9232,17.8936,17.9173,37000.0
2007-03-16 13:00:00,30.32,30.32,30.25,30.31,130800.0,17.9173,17.9173,17.8759,17.9114,130800.0
2007-03-16 13:30:00,30.31,30.32,30.23,30.25,74200.0,17.9114,17.9173,17.8641,17.8759,74200.0
2007-03-16 14:00:00,30.25,30.25,30.15,30.21,97400.0,17.8759,17.8759,17.8168,17.8523,97400.0
2007-03-16 14:30:00,30.22,30.24,30.13,30.18,71200.0,17.8582,17.87,17.805,17.8345,71200.0
2007-03-16 15:00:00,30.18,30.3,30.13,30.3,143800.0,17.8345,17.9054,17.805,17.9054,143800.0
2007-03-16 15:30:00,30.3,30.32,30.18,30.2,175600.0,17.9054,17.9173,17.8345,17.8463,175600.0
2007-03-19 09:30:00,30.22,30.56,30.22,30.41,163000.0,17.8582,18.0591,17.8582,17.9704,163000.0
2007-03-19 10:00:00,30.4,30.44,30.26,30.28,154200.0,17.9645,17.9882,17.8818,17.8936,154200.0
2007-03-19 10:30:00,30.28,30.47,30.28,30.44,129800.0,17.8936,18.0059,17.8936,17.9882,129800.0
2007-03-19 11:00:00,30.43,30.5,30.4,30.5,102200.0,17.9823,18.0236,17.9645,18.0236,102200.0
2007-03-19 11:30:00,30.5,30.58,30.5,30.54,60200.0,18.0236,18.0709,18.0236,18.0473,60200.0
2007-03-19 12:00:00,30.54,30.58,30.52,30.56,46400.0,18.0473,18.0709,18.0354,18.0591,46400.0
2007-03-19 12:30:00,30.56,30.57,30.53,30.56,65800.0,18.0591,18.065,18.0414,18.0591,65800.0
2007-03-19 13:00:00,30.57,30.57,30.53,30.55,46600.0,18.065,18.065,18.0414,18.0532,46600.0
2007-03-19 13:30:00,30.55,30.63,30.55,30.61,43800.0,18.0532,18.1005,18.0532,18.0886,43800.0
2007-03-19 14:00:00,30.61,30.64,30.56,30.57,56600.0,18.0886,18.1064,18.0591,18.065,56600.0
2007-03-19 14:30:00,30.56,30.66,30.56,30.6,101600.0,18.0591,18.1182,18.0591,18.0827,101600.0
2007-03-19 15:00:00,30.6,30.68,30.57,30.64,105200.0,18.0827,18.13,18.065,18.1064,105200.0
2007-03-19 15:30:00,30.64,30.74,30.64,30.69,207800.0,18.1064,18.1655,18.1064,18.1359,207800.0
2007-03-20 09:30:00,30.73,30.82,30.46,30.61,114600.0,18.1595,18.2127,18.0,18.0886,114600.0
2007-03-20 10:00:00,30.61,30.66,30.56,30.66,80400.0,18.0886,18.1182,18.0591,18.1182,80400.0
2007-03-20 10:30:00,30.68,30.75,30.66,30.74,93800.0,18.13,18.1714,18.1182,18.1655,93800.0
2007-03-20 11:00:00,30.74,30.82,30.73,30.82,61800.0,18.1655,18.2127,18.1595,18.2127,61800.0
2007-03-20 11:30:00,30.82,30.82,30.74,30.8,71400.0,18.2127,18.2127,18.1655,18.2009,71400.0
2007-03-20 12:00:00,30.8,30.96,30.8,30.95,77000.0,18.2009,18.2955,18.2009,18.2896,77000.0
2007-03-20 12:30:00,30.95,30.98,30.89,30.91,44400.0,18.2896,18.3073,18.2541,18.2659,44400.0
2007-03-20 13:00:00,30.9,30.96,30.9,30.91,38200.0,18.26,18.2955,18.26,18.2659,38200.0
2007-03-20 13:30:00,30.91,30.93,30.88,30.91,70800.0,18.2659,18.2777,18.2482,18.2659,70800.0
2007-03-20 14:00:00,30.91,30.97,30.89,30.9,77600.0,18.2659,18.3014,18.2541,18.26,77600.0
2007-03-20 14:30:00,30.91,30.95,30.89,30.93,59800.0,18.2659,18.2896,18.2541,18.2777,59800.0
2007-03-20 15:00:00,30.93,31.0,30.92,31.0,101400.0,18.2777,18.3191,18.2718,18.3191,101400.0
2007-03-20 15:30:00,31.0,31.04,30.97,31.03,191400.0,18.3191,18.3427,18.3014,18.3368,191400.0
2007-03-21 09:30:00,31.0,31.02,30.84,30.89,63800.0,18.3191,18.3309,18.2245,18.2541,63800.0
2007-03-21 10:00:00,30.9,31.0,30.9,31.0,54200.0,18.26,18.3191,18.26,18.3191,54200.0
2007-03-21 10:30:00,31.0,31.04,30.98,31.02,52800.0,18.3191,18.3427,18.3073,18.3309,52800.0
2007-03-21 11:00:00,31.02,31.03,30.98,31.01,35000.0,18.3309,18.3368,18.3073,18.325,35000.0
2007-03-21 11:30:00,31.0,31.04,31.0,31.02,30200.0,18.3191,18.3427,18.3191,18.3309,30200.0
2007-03-21 12:00:00,31.02,31.05,31.0,31.05,36000.0,18.3309,18.3486,18.3191,18.3486,36000.0
2007-03-21 12:30:00,31.05,31.07,31.03,31.07,26600.0,18.3486,18.3605,18.3368,18.3605,26600.0
2007-03-21 13:00:00,31.07,31.09,31.07,31.08,13800.0,18.3605,18.3723,18.3605,18.3664,13800.0
2007-03-21 13:30:00,31.07,31.07,31.03,31.05,49800.0,18.3605,18.3605,18.3368,18.3486,49800.0
2007-03-21 14:00:00,31.05,31.35,31.02,31.31,145200.0,18.3486,18.5259,18.3309,18.5023,145200.0
2007-03-21 14:30:00,31.32,31.47,31.27,31.47,259800.0,18.5082,18.5968,18.4787,18.5968,259800.0
2007-03-21 15:00:00,31.47,31.49,31.34,31.43,144600.0,18.5968,18.6087,18.52,18.5732,144600.0
2007-03-21 15:30:00,31.44,31.49,31.38,31.45,299000.0,18.5791,18.6087,18.5437,18.585,299000.0
2007-03-22 09:30:00,31.41,31.45,31.18,31.25,205400.0,18.5614,18.585,18.4255,18.4668,205400.0
2007-03-22 10:00:00,31.23,31.35,31.23,31.29,80600.0,18.455,18.5259,18.455,18.4905,80600.0
2007-03-22 10:30:00,31.28,31.41,31.26,31.31,110600.0,18.4846,18.5614,18.4727,18.5023,110600.0
2007-03-22 11:00:00,31.33,31.42,31.31,31.4,160800.0,18.5141,18.5673,18.5023,18.5555,160800.0
2007-03-22 11:30:00,31.41,31.45,31.38,31.45,96400.0,18.5614,18.585,18.5437,18.585,96400.0
2007-03-22 12:00:00,31.47,31.5,31.43,31.5,58000.0,18.5968,18.6146,18.5732,18.6146,58000.0
2007-03-22 12:30:00,31.5,31.54,31.46,31.5,67400.0,18.6146,18.6382,18.5909,18.6146,67400.0
2007-03-22 13:00:00,31.5,31.54,31.47,31.54,87600.0,18.6146,18.6382,18.5968,18.6382,87600.0
2007-03-22 13:30:00,31.53,31.59,31.49,31.59,241000.0,18.6323,18.6678,18.6087,18.6678,241000.0
2007-03-22 14:00:00,31.59,31.65,31.59,31.63,70400.0,18.6678,18.7032,18.6678,18.6914,70400.0
2007-03-22 14:30:00,31.63,31.8,31.63,31.77,174600.0,18.6914,18.7919,18.6914,18.7741,174600.0
2007-03-22 15:00:00,31.77,31.79,31.71,31.73,205800.0,18.7741,18.7859,18.7387,18.7505,205800.0
2007-03-22 15:30:00,31.73,31.75,31.65,31.73,291400.0,18.7505,18.7623,18.7032,18.7505,291400.0
2007-03-23 09:30:00,31.78,31.97,31.7,31.95,225000.0,18.78,18.8923,18.7328,18.8805,225000.0
2007-03-23 10:00:00,31.95,32.1,31.88,31.9,223400.0,18.8805,18.9691,18.8391,18.8509,223400.0
2007-03-23 10:30:00,31.9,32.02,31.86,32.01,163600.0,18.8509,18.9219,18.8273,18.9159,163600.0
2007-03-23 11:00:00,32.02,32.07,31.98,32.07,94800.0,18.9219,18.9514,18.8982,18.9514,94800.0
2007-03-23 11:30:00,32.07,32.08,32.0,32.01,133200.0,18.9514,18.9573,18.91,18.9159,133200.0
2007-03-23 12:00:00,32.0,32.03,31.95,31.96,34400.0,18.91,18.9278,18.8805,18.8864,34400.0
2007-03-23 12:30:00,31.96,31.99,31.94,31.95,58200.0,18.8864,18.9041,18.8746,18.8805,58200.0
2007-03-23 13:00:00,31.96,31.99,31.94,31.98,83600.0,18.8864,18.9041,18.8746,18.8982,83600.0
2007-03-23 13:30:00,31.98,31.98,31.95,31.96,79800.0,18.8982,18.8982,18.8805,18.8864,79800.0
2007-03-23 14:00:00,31.96,31.96,31.88,31.9,103000.0,18.8864,18.8864,18.8391,18.8509,103000.0
2007-03-23 14:30:00,31.9,31.97,31.9,31.95,96400.0,18.8509,18.8923,18.8509,18.8805,96400.0
2007-03-23 15:00:00,31.95,31.99,31.93,31.98,107200.0,18.8805,18.9041,18.8687,18.8982,107200.0
2007-03-23 15:30:00,31.99,32.06,31.97,32.02,293000.0,18.9041,18.9455,18.8923,18.9219,293000.0
2007-03-26 09:30:00,31.97,32.15,31.93,32.15,141600.0,18.8923,18.9987,18.8687,18.9987,141600.0
2007-03-26 10:00:00,32.16,32.16,31.74,31.74,215000.0,19.0046,19.0046,18.7564,18.7564,215000.0
2007-03-26 10:30:00,31.74,31.89,31.71,31.85,79800.0,18.7564,18.845,18.7387,18.8214,79800.0
2007-03-26 11:00:00,31.86,31.88,31.77,31.87,78600.0,18.8273,18.8391,18.7741,18.8332,78600.0
2007-03-26 11:30:00,31.88,31.89,31.83,31.89,161000.0,18.8391,18.845,18.8096,18.845,161000.0
2007-03-26 12:00:00,31.89,32.13,31.88,32.13,93200.0,18.845,18.9869,18.8391,18.9869,93200.0
2007-03-26 12:30:00,32.13,32.19,32.11,32.17,95200.0,18.9869,19.0223,18.975,19.0105,95200.0
2007-03-26 13:00:00,32.17,32.17,32.05,32.07,83800.0,19.0105,19.0105,18.9396,18.9514,83800.0
2007-03-26 13:30:00,32.07,32.19,32.07,32.19,97000.0,18.9514,19.0223,18.9514,19.0223,97000.0
2007-03-26 14:00:00,32.18,32.25,32.18,32.24,198400.0,19.0164,19.0578,19.0164,19.0519,198400.0
2007-03-26 14:30:00,32.24,32.25,32.22,32.25,111800.0,19.0519,19.0578,19.04,19.0578,111800.0
2007-03-26 15:00:00,32.25,32.34,32.25,32.32,129000.0,19.0578,19.111,19.0578,19.0991,129000.0
2007-03-26 15:30:00,32.33,32.38,32.3,32.34,210600.0,19.105,19.1346,19.0873,19.111,210600.0
2007-03-27 09:30:00,32.16,32.3,32.16,32.21,139600.0,19.0046,19.0873,19.0046,19.0341,139600.0
2007-03-27 10:00:00,32.2,32.24,31.94,31.94,208600.0,19.0282,19.0519,18.8746,18.8746,208600.0
2007-03-27 10:30:00,31.93,32.08,31.88,32.0,91600.0,18.8687,18.9573,18.8391,18.91,91600.0
2007-03-27 11:00:00,32.0,32.0,31.83,31.85,60200.0,18.91,18.91,18.8096,18.8214,60200.0
2007-03-27 11:30:00,31.85,31.92,31.83,31.9,65200.0,18.8214,18.8628,18.8096,18.8509,65200.0
2007-03-27 12:00:00,31.91,31.95,31.86,31.88,40200.0,18.8569,18.8805,18.8273,18.8391,40200.0
2007-03-27 12:30:00,31.88,31.92,31.85,31.88,38800.0,18.8391,18.8628,18.8214,18.8391,38800.0
2007-03-27 13:00:00,31.89,31.97,31.88,31.96,36200.0,18.845,18.8923,18.8391,18.8864,36200.0
2007-03-27 13:30:00,31.95,31.98,31.9,31.92,40200.0,18.8805,18.8982,18.8509,18.8628,40200.0
2007-03-27 14:00:00,31.92,31.95,31.88,31.9,40800.0,18.8628,18.8805,18.8391,18.8509,40800.0
2007-03-27 14:30:00,31.89,31.95,31.88,31.94,34800.0,18.845,18.8805,18.8391,18.8746,34800.0
2007-03-27 15:00:00,31.95,32.04,31.93,32.04,57400.0,18.8805,18.9337,18.8687,18.9337,57400.0
2007-03-27 15:30:00,32.04,32.08,32.04,32.05,123400.0,18.9337,18.9573,18.9337,18.9396,123400.0
2007-03-28 09:30:00,31.75,31.88,31.7,31.84,128400.0,18.7623,18.8391,18.7328,18.8155,128400.0
2007-03-28 10:00:00,31.82,31.84,31.76,31.84,55800.0,18.8037,18.8155,18.7682,18.8155,55800.0
2007-03-28 10:30:00,31.84,31.84,31.63,31.81,117000.0,18.8155,18.8155,18.6914,18.7978,117000.0
2007-03-28 11:00:00,31.8,31.81,31.58,31.62,158600.0,18.7919,18.7978,18.6618,18.6855,158600.0
2007-03-28 11:30:00,31.62,31.71,31.62,31.7,66400.0,18.6855,18.7387,18.6855,18.7328,66400.0
2007-03-28 12:00:00,31.7,31.91,31.7,31.9,115800.0,18.7328,18.8569,18.7328,18.8509,115800.0
2007-03-28 12:30:00,31.88,31.9,31.82,31.84,32800.0,18.8391,18.8509,18.8037,18.8155,32800.0
2007-03-28 13:00:00,31.84,31.85,31.75,31.8,36000.0,18.8155,18.8214,18.7623,18.7919,36000.0
2007-03-28 13:30:00,31.81,31.86,31.8,31.85,42400.0,18.7978,18.8273,18.7919,18.8214,42400.0
2007-03-28 14:00:00,31.85,31.88,31.71,31.73,90000.0,18.8214,18.8391,18.7387,18.7505,90000.0
2007-03-28 14:30:00,31.73,31.75,31.66,31.7,61800.0,18.7505,18.7623,18.7091,18.7328,61800.0
2007-03-28 15:00:00,31.71,31.79,31.7,31.73,88400.0,18.7387,18.7859,18.7328,18.7505,88400.0
2007-03-28 15:30:00,31.74,31.77,31.69,31.75,236200.0,18.7564,18.7741,18.7268,18.7623,236200.0
2007-03-29 09:30:00,31.96,32.01,31.77,31.8,100800.0,18.8864,18.9159,18.7741,18.7919,100800.0
2007-03-29 10:00:00,31.81,31.85,31.72,31.74,92600.0,18.7978,18.8214,18.7446,18.7564,92600.0
2007-03-29 10:30:00,31.75,31.76,31.58,31.58,121400.0,18.7623,18.7682,18.6618,18.6618,121400.0
2007-03-29 11:00:00,31.59,31.74,31.59,31.68,67400.0,18.6678,18.7564,18.6678,18.7209,67400.0
2007-03-29 11:30:00,31.67,31.72,31.52,31.52,137200.0,18.715,18.7446,18.6264,18.6264,137200.0
2007-03-29 12:00:00,31.52,31.65,31.51,31.53,141400.0,18.6264,18.7032,18.6205,18.6323,141400.0
2007-03-29 12:30:00,31.54,31.56,31.43,31.48,148800.0,18.6382,18.65,18.5732,18.6028,148800.0
2007-03-29 13:00:00,31.47,31.47,31.34,31.38,125400.0,18.5968,18.5968,18.52,18.5437,125400.0
2007-03-29 13:30:00,31.38,31.38,31.25,31.25,186200.0,18.5437,18.5437,18.4668,18.4668,186200.0
2007-03-29 14:00:00,31.26,31.31,31.18,31.31,154000.0,18.4727,18.5023,18.4255,18.5023,154000.0
2007-03-29 14:30:00,31.31,31.35,31.24,31.32,274000.0,18.5023,18.5259,18.4609,18.5082,274000.0
2007-03-29 15:00:00,31.33,31.47,31.33,31.41,436400.0,18.5141,18.5968,18.5141,18.5614,436400.0
2007-03-29 15:30:00,31.41,31.45,31.38,31.44,299200.0,18.5614,18.585,18.5437,18.5791,299200.0
2007-03-30 09:30:00,31.48,31.74,31.48,31.68,135200.0,18.6028,18.7564,18.6028,18.7209,135200.0
2007-03-30 10:00:00,31.68,31.71,31.54,31.55,149000.0,18.7209,18.7387,18.6382,18.6441,149000.0
2007-03-30 10:30:00,31.55,31.56,31.42,31.56,99800.0,18.6441,18.65,18.5673,18.65,99800.0
2007-03-30 11:00:00,31.55,31.65,31.46,31.47,88600.0,18.6441,18.7032,18.5909,18.5968,88600.0
2007-03-30 11:30:00,31.46,31.5,31.15,31.32,168800.0,18.5909,18.6146,18.4077,18.5082,168800.0
2007-03-30 12:00:00,31.32,31.42,31.25,31.35,67200.0,18.5082,18.5673,18.4668,18.5259,67200.0
2007-03-30 12:30:00,31.35,31.48,31.35,31.46,60000.0,18.5259,18.6028,18.5259,18.5909,60000.0
2007-03-30 13:00:00,31.45,31.57,31.44,31.56,49000.0,18.585,18.6559,18.5791,18.65,49000.0
2007-03-30 13:30:00,31.57,31.61,31.54,31.61,73400.0,18.6559,18.6796,18.6382,18.6796,73400.0
2007-03-30 14:00:00,31.61,31.68,31.61,31.67,105800.0,18.6796,18.7209,18.6796,18.715,105800.0
2007-03-30 14:30:00,31.67,31.73,31.66,31.69,123000.0,18.715,18.7505,18.7091,18.7268,123000.0
2007-03-30 15:00:00,31.69,31.7,31.65,31.65,83000.0,18.7268,18.7328,18.7032,18.7032,83000.0
2007-03-30 15:30:00,31.65,31.7,31.61,31.63,251800.0,18.7032,18.7328,18.6796,18.6914,251800.0
2007-04-02 09:30:00,31.78,31.93,31.7,31.87,79000.0,18.78,18.8687,18.7328,18.8332,79000.0
2007-04-02 10:00:00,31.86,31.86,31.58,31.7,140800.0,18.8273,18.8273,18.6618,18.7328,140800.0
2007-04-02 10:30:00,31.71,31.93,31.7,31.9,93600.0,18.7387,18.8687,18.7328,18.8509,93600.0
2007-04-02 11:00:00,31.91,31.97,31.89,31.96,68000.0,18.8569,18.8923,18.845,18.8864,68000.0
2007-04-02 11:30:00,31.95,31.96,31.73,31.75,87800.0,18.8805,18.8864,18.7505,18.7623,87800.0
2007-04-02 12:00:00,31.74,31.87,31.74,31.81,101800.0,18.7564,18.8332,18.7564,18.7978,101800.0
2007-04-02 12:30:00,31.81,31.92,31.8,31.91,66800.0,18.7978,18.8628,18.7919,18.8569,66800.0
2007-04-02 13:00:00,31.9,31.93,31.85,31.9,62600.0,18.8509,18.8687,18.8214,18.8509,62600.0
2007-04-02 13:30:00,31.9,31.9,31.84,31.88,67000.0,18.8509,18.8509,18.8155,18.8391,67000.0
2007-04-02 14:00:00,31.88,31.91,31.81,31.89,60400.0,18.8391,18.8569,18.7978,18.845,60400.0
2007-04-02 14:30:00,31.89,31.9,31.85,31.86,41600.0,18.845,18.8509,18.8214,18.8273,41600.0
2007-04-02 15:00:00,31.86,31.99,31.86,31.96,79200.0,18.8273,18.9041,18.8273,18.8864,79200.0
2007-04-02 15:30:00,31.96,31.96,31.88,31.93,104200.0,18.8864,18.8864,18.8391,18.8687,104200.0
2007-04-03 09:30:00,32.03,32.18,31.79,32.09,102200.0,18.9278,19.0164,18.7859,18.9632,102200.0
2007-04-03 10:00:00,32.09,32.24,32.09,32.18,79200.0,18.9632,19.0519,18.9632,19.0164,79200.0
2007-04-03 10:30:00,32.17,32.34,32.16,32.31,73600.0,19.0105,19.111,19.0046,19.0932,73600.0
2007-04-03 11:00:00,32.31,32.34,32.3,32.3,59200.0,19.0932,19.111,19.0873,19.0873,59200.0
2007-04-03 11:30:00,32.3,32.33,32.27,32.31,45600.0,19.0873,19.105,19.0696,19.0932,45600.0
2007-04-03 12:00:00,32.3,32.32,32.27,32.27,50800.0,19.0873,19.0991,19.0696,19.0696,50800.0
2007-04-03 12:30:00,32.27,32.28,32.24,32.26,55000.0,19.0696,19.0755,19.0519,19.0637,55000.0
2007-04-03 13:00:00,32.26,32.33,32.26,32.32,45000.0,19.0637,19.105,19.0637,19.0991,45000.0
2007-04-03 13:30:00,32.32,32.42,32.31,32.39,111800.0,19.0991,19.1582,19.0932,19.1405,111800.0
2007-04-03 14:00:00,32.39,32.41,32.35,32.4,66000.0,19.1405,19.1523,19.1169,19.1464,66000.0
2007-04-03 14:30:00,32.41,32.41,32.38,32.38,52800.0,19.1523,19.1523,19.1346,19.1346,52800.0
2007-04-03 15:00:00,32.38,32.38,32.33,32.38,78400.0,19.1346,19.1346,19.105,19.1346,78400.0
2007-04-03 15:30:00,32.38,32.39,32.31,32.34,128200.0,19.1346,19.1405,19.0932,19.111,128200.0
2007-04-04 09:30:00,32.27,32.5,32.24,32.44,131400.0,19.0696,19.2055,19.0519,19.1701,131400.0
2007-04-04 10:00:00,32.43,32.49,32.38,32.48,104600.0,19.1641,19.1996,19.1346,19.1937,104600.0
2007-04-04 10:30:00,32.47,32.48,32.36,32.37,64200.0,19.1878,19.1937,19.1228,19.1287,64200.0
2007-04-04 11:00:00,32.36,32.38,32.35,32.35,62400.0,19.1228,19.1346,19.1169,19.1169,62400.0
2007-04-04 11:30:00,32.34,32.37,32.29,32.35,43000.0,19.111,19.1287,19.0814,19.1169,43000.0
2007-04-04 12:00:00,32.36,32.47,32.36,32.4,50800.0,19.1228,19.1878,19.1228,19.1464,50800.0
2007-04-04 12:30:00,32.41,32.43,32.39,32.4,37800.0,19.1523,19.1641,19.1405,19.1464,37800.0
2007-04-04 13:00:00,32.41,32.41,32.34,32.36,44000.0,19.1523,19.1523,19.111,19.1228,44000.0
2007-04-04 13:30:00,32.35,32.37,32.3,32.34,42400.0,19.1169,19.1287,19.0873,19.111,42400.0
2007-04-04 14:00:00,32.34,32.38,32.31,32.37,89600.0,19.111,19.1346,19.0932,19.1287,89600.0
2007-04-04 14:30:00,32.37,32.45,32.37,32.43,80400.0,19.1287,19.176,19.1287,19.1641,80400.0
2007-04-04 15:00:00,32.43,32.49,32.43,32.45,85400.0,19.1641,19.1996,19.1641,19.176,85400.0
2007-04-04 15:30:00,32.45,32.47,32.43,32.47,121200.0,19.176,19.1878,19.1641,19.1878,121200.0
2007-04-05 09:30:00,32.26,32.45,32.22,32.32,109800.0,19.0637,19.176,19.04,19.0991,109800.0
2007-04-05 10:00:00,32.33,32.33,32.26,32.32,41600.0,19.105,19.105,19.0637,19.0991,41600.0
2007-04-05 10:30:00,32.32,32.4,32.32,32.39,42800.0,19.0991,19.1464,19.0991,19.1405,42800.0
2007-04-05 11:00:00,32.4,32.4,32.26,32.26,30000.0,19.1464,19.1464,19.0637,19.0637,30000.0
2007-04-05 11:30:00,32.27,32.29,32.21,32.29,61800.0,19.0696,19.0814,19.0341,19.0814,61800.0
2007-04-05 12:00:00,32.29,32.37,32.29,32.37,82000.0,19.0814,19.1287,19.0814,19.1287,82000.0
2007-04-05 12:30:00,32.37,32.37,32.34,32.36,125000.0,19.1287,19.1287,19.111,19.1228,125000.0
2007-04-05 13:00:00,32.36,32.45,32.36,32.43,60800.0,19.1228,19.176,19.1228,19.1641,60800.0
2007-04-05 13:30:00,32.43,32.44,32.42,32.42,100200.0,19.1641,19.1701,19.1582,19.1582,100200.0
2007-04-05 14:00:00,32.42,32.45,32.41,32.45,62800.0,19.1582,19.176,19.1523,19.176,62800.0
2007-04-05 14:30:00,32.45,32.45,32.41,32.41,39600.0,19.176,19.176,19.1523,19.1523,39600.0
2007-04-05 15:00:00,32.41,32.42,32.38,32.39,52200.0,19.1523,19.1582,19.1346,19.1405,52200.0
2007-04-05 15:30:00,32.39,32.42,32.36,32.4,82600.0,19.1405,19.1582,19.1228,19.1464,82600.0
2007-04-09 09:30:00,32.5,32.77,32.49,32.6,264600.0,19.2055,19.3651,19.1996,19.2646,264600.0
2007-04-09 10:00:00,32.6,32.64,32.58,32.6,42000.0,19.2646,19.2882,19.2528,19.2646,42000.0
2007-04-09 10:30:00,32.6,32.6,32.47,32.48,50800.0,19.2646,19.2646,19.1878,19.1937,50800.0
2007-04-09 11:00:00,32.49,32.62,32.49,32.6,31200.0,19.1996,19.2764,19.1996,19.2646,31200.0
2007-04-09 11:30:00,32.59,32.6,32.49,32.49,36000.0,19.2587,19.2646,19.1996,19.1996,36000.0
2007-04-09 12:00:00,32.49,32.5,32.46,32.49,37800.0,19.1996,19.2055,19.1819,19.1996,37800.0
2007-04-09 12:30:00,32.49,32.54,32.48,32.49,68600.0,19.1996,19.2291,19.1937,19.1996,68600.0
2007-04-09 13:00:00,32.49,32.57,32.49,32.56,34000.0,19.1996,19.2469,19.1996,19.241,34000.0
2007-04-09 13:30:00,32.56,32.59,32.52,32.52,32600.0,19.241,19.2587,19.2173,19.2173,32600.0
2007-04-09 14:00:00,32.52,32.52,32.47,32.47,27800.0,19.2173,19.2173,19.1878,19.1878,27800.0
2007-04-09 14:30:00,32.48,32.56,32.47,32.55,39800.0,19.1937,19.241,19.1878,19.2351,39800.0
2007-04-09 15:00:00,32.55,32.56,32.49,32.52,108800.0,19.2351,19.241,19.1996,19.2173,108800.0
2007-04-09 15:30:00,32.52,32.54,32.49,32.52,99000.0,19.2173,19.2291,19.1996,19.2173,99000.0
2007-04-10 09:30:00,32.22,32.38,32.13,32.24,199600.0,19.04,19.1346,18.9869,19.0519,199600.0
2007-04-10 10:00:00,32.24,32.29,32.21,32.22,81400.0,19.0519,19.0814,19.0341,19.04,81400.0
2007-04-10 10:30:00,32.22,32.25,32.18,32.22,59600.0,19.04,19.0578,19.0164,19.04,59600.0
2007-04-10 11:00:00,32.22,32.24,32.19,32.22,26000.0,19.04,19.0519,19.0223,19.04,26000.0
2007-04-10 11:30:00,32.23,32.25,32.19,32.2,30800.0,19.046,19.0578,19.0223,19.0282,30800.0
2007-04-10 12:00:00,32.2,32.27,32.17,32.27,76800.0,19.0282,19.0696,19.0105,19.0696,76800.0
2007-04-10 12:30:00,32.27,32.27,32.18,32.21,31400.0,19.0696,19.0696,19.0164,19.0341,31400.0
2007-04-10 13:00:00,32.21,32.24,32.2,32.21,14400.0,19.0341,19.0519,19.0282,19.0341,14400.0
2007-04-10 13:30:00,32.21,32.22,32.15,32.18,50600.0,19.0341,19.04,18.9987,19.0164,50600.0
2007-04-10 14:00:00,32.18,32.21,32.18,32.18,29400.0,19.0164,19.0341,19.0164,19.0164,29400.0
2007-04-10 14:30:00,32.18,32.21,32.18,32.2,40600.0,19.0164,19.0341,19.0164,19.0282,40600.0
2007-04-10 15:00:00,32.2,32.21,32.17,32.18,39800.0,19.0282,19.0341,19.0105,19.0164,39800.0
2007-04-10 15:30:00,32.18,32.18,32.15,32.15,117400.0,19.0164,19.0164,18.9987,18.9987,117400.0
2007-04-11 09:30:00,32.24,32.37,32.24,32.33,79600.0,19.0519,19.1287,19.0519,19.105,79600.0
2007-04-11 10:00:00,32.33,32.35,32.12,32.19,63600.0,19.105,19.1169,18.981,19.0223,63600.0
2007-04-11 10:30:00,32.18,32.21,31.95,31.95,94400.0,19.0164,19.0341,18.8805,18.8805,94400.0
2007-04-11 11:00:00,31.95,32.15,31.94,32.1,94400.0,18.8805,18.9987,18.8746,18.9691,94400.0
2007-04-11 11:30:00,32.1,32.16,32.1,32.16,48800.0,18.9691,19.0046,18.9691,19.0046,48800.0
2007-04-11 12:00:00,32.16,32.26,32.16,32.25,63200.0,19.0046,19.0637,19.0046,19.0578,63200.0
2007-04-11 12:30:00,32.25,32.35,32.23,32.35,102000.0,19.0578,19.1169,19.046,19.1169,102000.0
2007-04-11 13:00:00,32.34,32.46,32.32,32.45,127200.0,19.111,19.1819,19.0991,19.176,127200.0
2007-04-11 13:30:00,32.45,32.47,32.4,32.46,77200.0,19.176,19.1878,19.1464,19.1819,77200.0
2007-04-11 14:00:00,32.45,32.46,32.31,32.37,198200.0,19.176,19.1819,19.0932,19.1287,198200.0
2007-04-11 14:30:00,32.35,32.36,32.26,32.28,95600.0,19.1169,19.1228,19.0637,19.0755,95600.0
2007-04-11 15:00:00,32.28,32.38,32.27,32.35,141000.0,19.0755,19.1346,19.0696,19.1169,141000.0
2007-04-11 15:30:00,32.35,32.37,32.3,32.3,121000.0,19.1169,19.1287,19.0873,19.0873,121000.0
2007-04-12 09:30:00,32.31,32.45,32.26,32.37,85800.0,19.0932,19.176,19.0637,19.1287,85800.0
2007-04-12 10:00:00,32.35,32.53,32.3,32.53,65800.0,19.1169,19.2232,19.0873,19.2232,65800.0
2007-04-12 10:30:00,32.53,32.56,32.43,32.49,75200.0,19.2232,19.241,19.1641,19.1996,75200.0
2007-04-12 11:00:00,32.49,32.58,32.49,32.58,38600.0,19.1996,19.2528,19.1996,19.2528,38600.0
2007-04-12 11:30:00,32.59,32.59,32.52,32.59,19400.0,19.2587,19.2587,19.2173,19.2587,19400.0
2007-04-12 12:00:00,32.59,32.66,32.56,32.56,38600.0,19.2587,19.3001,19.241,19.241,38600.0
2007-04-12 12:30:00,32.56,32.56,32.46,32.53,56600.0,19.241,19.241,19.1819,19.2232,56600.0
2007-04-12 13:00:00,32.54,32.63,32.47,32.54,79800.0,19.2291,19.2823,19.1878,19.2291,79800.0
2007-04-12 13:30:00,32.55,32.63,32.53,32.54,42800.0,19.2351,19.2823,19.2232,19.2291,42800.0
2007-04-12 14:00:00,32.54,32.58,32.54,32.56,41200.0,19.2291,19.2528,19.2291,19.241,41200.0
2007-04-12 14:30:00,32.56,32.6,32.54,32.58,55200.0,19.241,19.2646,19.2291,19.2528,55200.0
2007-04-12 15:00:00,32.58,32.63,32.56,32.6,62600.0,19.2528,19.2823,19.241,19.2646,62600.0
2007-04-12 15:30:00,32.6,32.67,32.56,32.64,101800.0,19.2646,19.306,19.241,19.2882,101800.0
2007-04-13 09:30:00,32.68,32.71,32.52,32.56,54400.0,19.3119,19.3296,19.2173,19.241,54400.0
2007-04-13 10:00:00,32.54,32.63,32.45,32.46,145000.0,19.2291,19.2823,19.176,19.1819,145000.0
2007-04-13 10:30:00,32.46,32.61,32.46,32.58,70400.0,19.1819,19.2705,19.1819,19.2528,70400.0
2007-04-13 11:00:00,32.59,32.62,32.51,32.54,66400.0,19.2587,19.2764,19.2114,19.2291,66400.0
2007-04-13 11:30:00,32.54,32.58,32.52,32.52,31600.0,19.2291,19.2528,19.2173,19.2173,31600.0
2007-04-13 12:00:00,32.52,32.52,32.45,32.49,42200.0,19.2173,19.2173,19.176,19.1996,42200.0
2007-04-13 12:30:00,32.47,32.48,32.42,32.43,25600.0,19.1878,19.1937,19.1582,19.1641,25600.0
2007-04-13 13:00:00,32.43,32.48,32.43,32.43,22800.0,19.1641,19.1937,19.1641,19.1641,22800.0
2007-04-13 13:30:00,32.44,32.47,32.42,32.43,45200.0,19.1701,19.1878,19.1582,19.1641,45200.0
2007-04-13 14:00:00,32.42,32.46,32.42,32.46,39800.0,19.1582,19.1819,19.1582,19.1819,39800.0
2007-04-13 14:30:00,32.47,32.47,32.44,32.45,42000.0,19.1878,19.1878,19.1701,19.176,42000.0
2007-04-13 15:00:00,32.45,32.45,32.42,32.43,30600.0,19.176,19.176,19.1582,19.1641,30600.0
2007-04-13 15:30:00,32.44,32.47,32.42,32.45,123200.0,19.1701,19.1878,19.1582,19.176,123200.0
2007-04-16 09:30:00,32.49,32.69,32.49,32.67,229800.0,19.1996,19.3178,19.1996,19.306,229800.0
2007-04-16 10:00:00,32.67,32.73,32.63,32.66,86600.0,19.306,19.3414,19.2823,19.3001,86600.0
2007-04-16 10:30:00,32.66,32.7,32.64,32.69,38200.0,19.3001,19.3237,19.2882,19.3178,38200.0
2007-04-16 11:00:00,32.69,32.74,32.69,32.73,50800.0,19.3178,19.3473,19.3178,19.3414,50800.0
2007-04-16 11:30:00,32.73,32.83,32.73,32.81,81600.0,19.3414,19.4005,19.3414,19.3887,81600.0
2007-04-16 12:00:00,32.81,32.87,32.81,32.87,32400.0,19.3887,19.4242,19.3887,19.4242,32400.0
2007-04-16 12:30:00,32.87,32.88,32.81,32.83,59200.0,19.4242,19.4301,19.3887,19.4005,59200.0
2007-04-16 13:00:00,32.82,32.84,32.8,32.82,25400.0,19.3946,19.4064,19.3828,19.3946,25400.0
2007-04-16 13:30:00,32.82,32.84,32.8,32.81,21000.0,19.3946,19.4064,19.3828,19.3887,21000.0
2007-04-16 14:00:00,32.8,32.81,32.76,32.79,35400.0,19.3828,19.3887,19.3592,19.3769,35400.0
2007-04-16 14:30:00,32.8,32.87,32.79,32.86,41200.0,19.3828,19.4242,19.3769,19.4182,41200.0
2007-04-16 15:00:00,32.87,32.9,32.85,32.88,80200.0,19.4242,19.4419,19.4123,19.4301,80200.0
2007-04-16 15:30:00,32.89,32.92,32.87,32.92,119600.0,19.436,19.4537,19.4242,19.4537,119600.0
2007-04-17 09:30:00,32.95,32.95,32.85,32.93,157600.0,19.4714,19.4714,19.4123,19.4596,157600.0
2007-04-17 10:00:00,32.93,32.96,32.88,32.88,54600.0,19.4596,19.4773,19.4301,19.4301,54600.0
2007-04-17 10:30:00,32.88,33.0,32.88,32.97,58400.0,19.4301,19.501,19.4301,19.4832,58400.0
2007-04-17 11:00:00,32.99,32.99,32.96,32.98,25000.0,19.4951,19.4951,19.4773,19.4892,25000.0
2007-04-17 11:30:00,32.98,32.98,32.92,32.97,50800.0,19.4892,19.4892,19.4537,19.4832,50800.0
2007-04-17 12:00:00,32.97,33.01,32.97,33.0,56600.0,19.4832,19.5069,19.4832,19.501,56600.0
2007-04-17 12:30:00,33.0,33.0,32.92,32.93,34400.0,19.501,19.501,19.4537,19.4596,34400.0
2007-04-17 13:00:00,32.93,32.94,32.89,32.92,44800.0,19.4596,19.4655,19.436,19.4537,44800.0
2007-04-17 13:30:00,32.92,32.95,32.88,32.88,29800.0,19.4537,19.4714,19.4301,19.4301,29800.0
2007-04-17 14:00:00,32.88,32.98,32.88,32.93,54000.0,19.4301,19.4892,19.4301,19.4596,54000.0
2007-04-17 14:30:00,32.93,32.93,32.85,32.88,74200.0,19.4596,19.4596,19.4123,19.4301,74200.0
2007-04-17 15:00:00,32.88,32.91,32.85,32.91,76200.0,19.4301,19.4478,19.4123,19.4478,76200.0
2007-04-17 15:30:00,32.91,32.94,32.88,32.92,93600.0,19.4478,19.4655,19.4301,19.4537,93600.0
2007-04-18 09:30:00,32.85,32.88,32.69,32.76,68600.0,19.4123,19.4301,19.3178,19.3592,68600.0
2007-04-18 10:00:00,32.75,32.82,32.63,32.79,38800.0,19.3532,19.3946,19.2823,19.3769,38800.0
2007-04-18 10:30:00,32.77,32.77,32.67,32.67,43400.0,19.3651,19.3651,19.306,19.306,43400.0
2007-04-18 11:00:00,32.67,32.72,32.66,32.66,41800.0,19.306,19.3355,19.3001,19.3001,41800.0
2007-04-18 11:30:00,32.66,32.71,32.66,32.71,26200.0,19.3001,19.3296,19.3001,19.3296,26200.0
2007-04-18 12:00:00,32.72,32.75,32.71,32.75,20600.0,19.3355,19.3532,19.3296,19.3532,20600.0
2007-04-18 12:30:00,32.74,32.74,32.68,32.71,21400.0,19.3473,19.3473,19.3119,19.3296,21400.0
2007-04-18 13:00:00,32.72,32.74,32.68,32.74,23800.0,19.3355,19.3473,19.3119,19.3473,23800.0
2007-04-18 13:30:00,32.73,32.81,32.73,32.79,37800.0,19.3414,19.3887,19.3414,19.3769,37800.0
2007-04-18 14:00:00,32.79,32.89,32.79,32.87,47400.0,19.3769,19.436,19.3769,19.4242,47400.0
2007-04-18 14:30:00,32.87,32.87,32.77,32.79,60200.0,19.4242,19.4242,19.3651,19.3769,60200.0
2007-04-18 15:00:00,32.79,32.81,32.74,32.79,56200.0,19.3769,19.3887,19.3473,19.3769,56200.0
2007-04-18 15:30:00,32.79,32.81,32.71,32.72,85000.0,19.3769,19.3887,19.3296,19.3355,85000.0
2007-04-19 09:30:00,33.0,33.0,32.29,32.57,133000.0,19.501,19.501,19.0814,19.2469,133000.0
2007-04-19 10:00:00,32.57,32.74,32.52,32.71,62800.0,19.2469,19.3473,19.2173,19.3296,62800.0
2007-04-19 10:30:00,32.7,32.71,32.59,32.64,45600.0,19.3237,19.3296,19.2587,19.2882,45600.0
2007-04-19 11:00:00,32.64,32.74,32.61,32.64,29000.0,19.2882,19.3473,19.2705,19.2882,29000.0
2007-04-19 11:30:00,32.64,32.8,32.62,32.77,33800.0,19.2882,19.3828,19.2764,19.3651,33800.0
2007-04-19 12:00:00,32.77,32.85,32.74,32.85,37400.0,19.3651,19.4123,19.3473,19.4123,37400.0
2007-04-19 12:30:00,32.84,32.84,32.74,32.74,52800.0,19.4064,19.4064,19.3473,19.3473,52800.0
2007-04-19 13:00:00,32.74,32.74,32.73,32.73,53200.0,19.3473,19.3473,19.3414,19.3414,53200.0
2007-04-19 13:30:00,32.74,32.75,32.69,32.74,31400.0,19.3473,19.3532,19.3178,19.3473,31400.0
2007-04-19 14:00:00,32.73,32.74,32.62,32.65,41200.0,19.3414,19.3473,19.2764,19.2941,41200.0
2007-04-19 14:30:00,32.63,32.78,32.63,32.72,58200.0,19.2823,19.371,19.2823,19.3355,58200.0
2007-04-19 15:00:00,32.72,32.79,32.69,32.77,82400.0,19.3355,19.3769,19.3178,19.3651,82400.0
2007-04-19 15:30:00,32.79,32.79,32.69,32.75,77600.0,19.3769,19.3769,19.3178,19.3532,77600.0
2007-04-20 09:30:00,32.97,33.04,32.88,33.02,271800.0,19.4832,19.5246,19.4301,19.5128,271800.0
2007-04-20 10:00:00,33.02,33.05,32.94,32.99,82800.0,19.5128,19.5305,19.4655,19.4951,82800.0
2007-04-20 10:30:00,33.0,33.04,32.95,32.95,65000.0,19.501,19.5246,19.4714,19.4714,65000.0
2007-04-20 11:00:00,32.94,33.03,32.94,33.0,51000.0,19.4655,19.5187,19.4655,19.501,51000.0
2007-04-20 11:30:00,33.0,33.01,32.96,32.97,31200.0,19.501,19.5069,19.4773,19.4832,31200.0
2007-04-20 12:00:00,32.96,32.98,32.93,32.95,48400.0,19.4773,19.4892,19.4596,19.4714,48400.0
2007-04-20 12:30:00,32.94,32.99,32.84,32.98,42400.0,19.4655,19.4951,19.4064,19.4892,42400.0
2007-04-20 13:00:00,32.97,33.0,32.95,32.97,26400.0,19.4832,19.501,19.4714,19.4832,26400.0
2007-04-20 13:30:00,32.97,32.98,32.91,32.91,30200.0,19.4832,19.4892,19.4478,19.4478,30200.0
2007-04-20 14:00:00,32.91,32.97,32.9,32.95,37200.0,19.4478,19.4832,19.4419,19.4714,37200.0
2007-04-20 14:30:00,32.95,33.02,32.95,33.02,66200.0,19.4714,19.5128,19.4714,19.5128,66200.0
2007-04-20 15:00:00,33.02,33.04,33.0,33.01,73600.0,19.5128,19.5246,19.501,19.5069,73600.0
2007-04-20 15:30:00,33.01,33.04,32.97,33.04,201000.0,19.5069,19.5246,19.4832,19.5246,201000.0
2007-04-23 09:30:00,33.05,33.21,33.0,33.12,121200.0,19.5305,19.6251,19.501,19.5719,121200.0
2007-04-23 10:00:00,33.11,33.11,32.91,32.93,97200.0,19.566,19.566,19.4478,19.4596,97200.0
2007-04-23 10:30:00,32.94,33.01,32.93,33.01,31200.0,19.4655,19.5069,19.4596,19.5069,31200.0
2007-04-23 11:00:00,32.99,33.0,32.86,32.88,56200.0,19.4951,19.501,19.4182,19.4301,56200.0
2007-04-23 11:30:00,32.88,32.88,32.74,32.8,174800.0,19.4301,19.4301,19.3473,19.3828,174800.0
2007-04-23 12:00:00,32.81,32.82,32.77,32.81,33800.0,19.3887,19.3946,19.3651,19.3887,33800.0
2007-04-23 12:30:00,32.81,32.84,32.8,32.84,26000.0,19.3887,19.4064,19.3828,19.4064,26000.0
2007-04-23 13:00:00,32.84,32.86,32.81,32.84,33600.0,19.4064,19.4182,19.3887,19.4064,33600.0
2007-04-23 13:30:00,32.84,32.85,32.72,32.75,44200.0,19.4064,19.4123,19.3355,19.3532,44200.0
2007-04-23 14:00:00,32.74,32.79,32.7,32.77,43000.0,19.3473,19.3769,19.3237,19.3651,43000.0
2007-04-23 14:30:00,32.78,32.8,32.74,32.77,44400.0,19.371,19.3828,19.3473,19.3651,44400.0
2007-04-23 15:00:00,32.77,32.88,32.74,32.87,81800.0,19.3651,19.4301,19.3473,19.4242,81800.0
2007-04-23 15:30:00,32.88,32.88,32.77,32.78,116400.0,19.4301,19.4301,19.3651,19.371,116400.0
2007-04-24 09:30:00,32.94,33.13,32.76,32.88,78600.0,19.4655,19.5778,19.3592,19.4301,78600.0
2007-04-24 10:00:00,32.88,32.9,32.62,32.65,93600.0,19.4301,19.4419,19.2764,19.2941,93600.0
2007-04-24 10:30:00,32.67,32.77,32.64,32.74,45600.0,19.306,19.3651,19.2882,19.3473,45600.0
2007-04-24 11:00:00,32.74,32.86,32.69,32.86,84600.0,19.3473,19.4182,19.3178,19.4182,84600.0
2007-04-24 11:30:00,32.87,32.89,32.83,32.84,82000.0,19.4242,19.436,19.4005,19.4064,82000.0
2007-04-24 12:00:00,32.84,32.91,32.83,32.88,65800.0,19.4064,19.4478,19.4005,19.4301,65800.0
2007-04-24 12:30:00,32.87,32.88,32.77,32.81,69600.0,19.4242,19.4301,19.3651,19.3887,69600.0
2007-04-24 13:00:00,32.81,32.83,32.72,32.77,57800.0,19.3887,19.4005,19.3355,19.3651,57800.0
2007-04-24 13:30:00,32.77,32.92,32.77,32.92,60200.0,19.3651,19.4537,19.3651,19.4537,60200.0
2007-04-24 14:00:00,32.93,33.03,32.9,32.98,83600.0,19.4596,19.5187,19.4419,19.4892,83600.0
2007-04-24 14:30:00,32.98,32.99,32.92,32.94,39800.0,19.4892,19.4951,19.4537,19.4655,39800.0
2007-04-24 15:00:00,32.94,32.97,32.88,32.9,64000.0,19.4655,19.4832,19.4301,19.4419,64000.0
2007-04-24 15:30:00,32.9,32.96,32.9,32.93,103000.0,19.4419,19.4773,19.4419,19.4596,103000.0
2007-04-25 09:30:00,32.84,33.34,32.8,33.22,247200.0,19.4064,19.7019,19.3828,19.631,247200.0
2007-04-25 10:00:00,33.22,33.31,33.1,33.13,179000.0,19.631,19.6842,19.5601,19.5778,179000.0
2007-04-25 10:30:00,33.15,33.22,33.08,33.22,87800.0,19.5896,19.631,19.5483,19.631,87800.0
2007-04-25 11:00:00,33.22,33.71,33.2,33.71,370000.0,19.631,19.9205,19.6192,19.9205,370000.0
2007-04-25 11:30:00,33.69,33.84,33.66,33.81,391200.0,19.9087,19.9974,19.891,19.9796,391200.0
2007-04-25 12:00:00,33.81,33.82,33.72,33.79,85200.0,19.9796,19.9855,19.9265,19.9678,85200.0
2007-04-25 12:30:00,33.79,33.95,33.79,33.88,96800.0,19.9678,20.0624,19.9678,20.021,96800.0
2007-04-25 13:00:00,33.88,33.88,33.77,33.78,54600.0,20.021,20.021,19.956,19.9619,54600.0
2007-04-25 13:30:00,33.77,33.77,33.69,33.7,88200.0,19.956,19.956,19.9087,19.9146,88200.0
2007-04-25 14:00:00,33.69,33.72,33.63,33.68,95000.0,19.9087,19.9265,19.8733,19.9028,95000.0
2007-04-25 14:30:00,33.67,33.77,33.66,33.76,92200.0,19.8969,19.956,19.891,19.9501,92200.0
2007-04-25 15:00:00,33.75,33.81,33.71,33.8,110600.0,19.9442,19.9796,19.9205,19.9737,110600.0
2007-04-25 15:30:00,33.82,33.94,33.81,33.9,222000.0,19.9855,20.0565,19.9796,20.0328,222000.0
2007-04-26 09:30:00,33.71,33.87,33.61,33.65,200800.0,19.9205,20.0151,19.8614,19.8851,200800.0
2007-04-26 10:00:00,33.65,33.78,33.62,33.76,190400.0,19.8851,19.9619,19.8674,19.9501,190400.0
2007-04-26 10:30:00,33.75,33.83,33.73,33.79,108800.0,19.9442,19.9915,19.9324,19.9678,108800.0
2007-04-26 11:00:00,33.79,33.79,33.64,33.65,145000.0,19.9678,19.9678,19.8792,19.8851,145000.0
2007-04-26 11:30:00,33.65,33.7,33.54,33.6,166600.0,19.8851,19.9146,19.8201,19.8555,166600.0
2007-04-26 12:00:00,33.61,33.69,33.56,33.58,185600.0,19.8614,19.9087,19.8319,19.8437,185600.0
2007-04-26 12:30:00,33.58,33.59,33.49,33.49,191400.0,19.8437,19.8496,19.7905,19.7905,191400.0
2007-04-26 13:00:00,33.5,33.55,33.41,33.41,122200.0,19.7964,19.826,19.7433,19.7433,122200.0
2007-04-26 13:30:00,33.42,33.47,33.34,33.36,109200.0,19.7492,19.7787,19.7019,19.7137,109200.0
2007-04-26 14:00:00,33.37,33.5,33.37,33.45,184200.0,19.7196,19.7964,19.7196,19.7669,184200.0
2007-04-26 14:30:00,33.45,33.55,33.43,33.46,209200.0,19.7669,19.826,19.7551,19.7728,209200.0
2007-04-26 15:00:00,33.46,33.51,33.34,33.4,291400.0,19.7728,19.8024,19.7019,19.7374,291400.0
2007-04-26 15:30:00,33.39,33.4,33.3,33.31,247800.0,19.7314,19.7374,19.6783,19.6842,247800.0
2007-04-27 09:30:00,33.35,33.95,33.35,33.94,271600.0,19.7078,20.0624,19.7078,20.0565,271600.0
2007-04-27 10:00:00,33.97,34.88,33.97,34.49,420600.0,20.0742,20.6119,20.0742,20.3815,420600.0
2007-04-27 10:30:00,34.48,34.6,34.22,34.43,323800.0,20.3756,20.4465,20.2219,20.346,323800.0
2007-04-27 11:00:00,34.42,34.48,34.33,34.35,275800.0,20.3401,20.3756,20.2869,20.2987,275800.0
2007-04-27 11:30:00,34.35,34.53,34.32,34.52,255800.0,20.2987,20.4051,20.281,20.3992,255800.0
2007-04-27 12:00:00,34.51,34.65,34.47,34.62,228800.0,20.3933,20.476,20.3697,20.4583,228800.0
2007-04-27 12:30:00,34.61,34.85,34.59,34.76,173600.0,20.4524,20.5942,20.4406,20.541,173600.0
2007-04-27 13:00:00,34.76,34.88,34.75,34.82,104800.0,20.541,20.6119,20.5351,20.5765,104800.0
2007-04-27 13:30:00,34.81,34.83,34.69,34.71,183600.0,20.5706,20.5824,20.4997,20.5115,183600.0
2007-04-27 14:00:00,34.7,34.71,34.59,34.61,222400.0,20.5056,20.5115,20.4406,20.4524,222400.0
2007-04-27 14:30:00,34.6,34.65,34.53,34.61,151800.0,20.4465,20.476,20.4051,20.4524,151800.0
2007-04-27 15:00:00,34.61,34.65,34.55,34.6,220600.0,20.4524,20.476,20.4169,20.4465,220600.0
2007-04-27 15:30:00,34.62,34.72,34.55,34.71,359200.0,20.4583,20.5174,20.4169,20.5115,359200.0
2007-04-30 09:30:00,34.72,34.72,34.47,34.56,313000.0,20.5174,20.5174,20.3697,20.4228,313000.0
2007-04-30 10:00:00,34.56,34.61,34.32,34.4,311400.0,20.4228,20.4524,20.281,20.3283,311400.0
2007-04-30 10:30:00,34.4,34.45,34.27,34.3,213600.0,20.3283,20.3578,20.2515,20.2692,213600.0
2007-04-30 11:00:00,34.29,34.31,34.25,34.27,132400.0,20.2633,20.2751,20.2397,20.2515,132400.0
2007-04-30 11:30:00,34.27,34.27,34.2,34.2,101200.0,20.2515,20.2515,20.2101,20.2101,101200.0
2007-04-30 12:00:00,34.2,34.2,34.14,34.19,143000.0,20.2101,20.2101,20.1746,20.2042,143000.0
2007-04-30 12:30:00,34.19,34.21,34.13,34.13,93800.0,20.2042,20.216,20.1687,20.1687,93800.0
2007-04-30 13:00:00,34.13,34.2,34.11,34.13,70000.0,20.1687,20.2101,20.1569,20.1687,70000.0
2007-04-30 13:30:00,34.14,34.27,34.13,34.2,111600.0,20.1746,20.2515,20.1687,20.2101,111600.0
2007-04-30 14:00:00,34.2,34.22,34.11,34.13,158800.0,20.2101,20.2219,20.1569,20.1687,158800.0
2007-04-30 14:30:00,34.13,34.13,33.9,33.98,223200.0,20.1687,20.1687,20.0328,20.0801,223200.0
2007-04-30 15:00:00,33.98,34.13,33.98,34.09,280800.0,20.0801,20.1687,20.0801,20.1451,280800.0
2007-04-30 15:30:00,34.1,34.1,33.85,33.88,260200.0,20.151,20.151,20.0033,20.021,260200.0
2007-05-01 09:30:00,33.0,33.51,32.49,32.85,413000.0,19.501,19.8024,19.1996,19.4123,413000.0
2007-05-01 10:00:00,32.88,32.99,32.82,32.88,253800.0,19.4301,19.4951,19.3946,19.4301,253800.0
2007-05-01 10:30:00,32.88,32.99,32.81,32.97,117800.0,19.4301,19.4951,19.3887,19.4832,117800.0
2007-05-01 11:00:00,32.96,33.0,32.92,32.99,90400.0,19.4773,19.501,19.4537,19.4951,90400.0
2007-05-01 11:30:00,32.98,33.07,32.92,32.93,272600.0,19.4892,19.5423,19.4537,19.4596,272600.0
2007-05-01 12:00:00,32.93,32.99,32.93,32.96,99000.0,19.4596,19.4951,19.4596,19.4773,99000.0
2007-05-01 12:30:00,32.96,33.02,32.95,33.02,83600.0,19.4773,19.5128,19.4714,19.5128,83600.0
2007-05-01 13:00:00,33.01,33.07,32.98,33.04,103200.0,19.5069,19.5423,19.4892,19.5246,103200.0
2007-05-01 13:30:00,33.04,33.13,33.02,33.08,139000.0,19.5246,19.5778,19.5128,19.5483,139000.0
2007-05-01 14:00:00,33.08,33.1,32.92,33.04,226200.0,19.5483,19.5601,19.4537,19.5246,226200.0
2007-05-01 14:30:00,33.04,33.21,33.04,33.2,148200.0,19.5246,19.6251,19.5246,19.6192,148200.0
2007-05-01 15:00:00,33.2,33.23,33.16,33.18,185800.0,19.6192,19.6369,19.5955,19.6073,185800.0
2007-05-01 15:30:00,33.18,33.26,33.15,33.25,273400.0,19.6073,19.6546,19.5896,19.6487,273400.0
2007-05-02 09:30:00,33.23,33.23,32.88,33.17,207800.0,19.6369,19.6369,19.4301,19.6014,207800.0
2007-05-02 10:00:00,33.16,33.37,33.15,33.27,185200.0,19.5955,19.7196,19.5896,19.6605,185200.0
2007-05-02 10:30:00,33.27,33.48,33.27,33.44,134200.0,19.6605,19.7846,19.6605,19.761,134200.0
2007-05-02 11:00:00,33.44,33.54,33.43,33.54,106600.0,19.761,19.8201,19.7551,19.8201,106600.0
2007-05-02 11:30:00,33.52,33.62,33.51,33.59,91400.0,19.8083,19.8674,19.8024,19.8496,91400.0
2007-05-02 12:00:00,33.59,33.63,33.57,33.6,175000.0,19.8496,19.8733,19.8378,19.8555,175000.0
2007-05-02 12:30:00,33.62,33.7,33.59,33.64,152600.0,19.8674,19.9146,19.8496,19.8792,152600.0
2007-05-02 13:00:00,33.64,33.68,33.57,33.58,103600.0,19.8792,19.9028,19.8378,19.8437,103600.0
2007-05-02 13:30:00,33.57,33.64,33.56,33.64,69600.0,19.8378,19.8792,19.8319,19.8792,69600.0
2007-05-02 14:00:00,33.63,33.69,33.62,33.68,118000.0,19.8733,19.9087,19.8674,19.9028,118000.0
2007-05-02 14:30:00,33.68,33.73,33.65,33.72,103400.0,19.9028,19.9324,19.8851,19.9265,103400.0
2007-05-02 15:00:00,33.71,33.72,33.59,33.6,156400.0,19.9205,19.9265,19.8496,19.8555,156400.0
2007-05-02 15:30:00,33.6,33.64,33.54,33.62,206600.0,19.8555,19.8792,19.8201,19.8674,206600.0
2007-05-03 09:30:00,33.59,33.65,33.37,33.65,141400.0,19.8496,19.8851,19.7196,19.8851,141400.0
2007-05-03 10:00:00,33.65,33.71,33.41,33.47,127200.0,19.8851,19.9205,19.7433,19.7787,127200.0
2007-05-03 10:30:00,33.47,33.65,33.44,33.62,85600.0,19.7787,19.8851,19.761,19.8674,85600.0
2007-05-03 11:00:00,33.63,33.63,33.49,33.54,80200.0,19.8733,19.8733,19.7905,19.8201,80200.0
2007-05-03 11:30:00,33.52,33.52,33.47,33.52,60200.0,19.8083,19.8083,19.7787,19.8083,60200.0
2007-05-03 12:00:00,33.52,33.55,33.38,33.38,55200.0,19.8083,19.826,19.7255,19.7255,55200.0
2007-05-03 12:30:00,33.38,33.41,33.37,33.4,69200.0,19.7255,19.7433,19.7196,19.7374,69200.0
2007-05-03 13:00:00,33.4,33.4,33.3,33.33,81800.0,19.7374,19.7374,19.6783,19.696,81800.0
2007-05-03 13:30:00,33.32,33.39,33.3,33.35,71600.0,19.6901,19.7314,19.6783,19.7078,71600.0
2007-05-03 14:00:00,33.35,33.4,33.32,33.39,95800.0,19.7078,19.7374,19.6901,19.7314,95800.0
2007-05-03 14:30:00,33.4,33.44,33.35,33.41,95400.0,19.7374,19.761,19.7078,19.7433,95400.0
2007-05-03 15:00:00,33.42,33.45,33.39,33.44,86400.0,19.7492,19.7669,19.7314,19.761,86400.0
2007-05-03 15:30:00,33.44,33.46,33.33,33.35,170400.0,19.761,19.7728,19.696,19.7078,170400.0
2007-05-04 09:30:00,33.35,33.36,33.05,33.2,121400.0,19.7078,19.7137,19.5305,19.6192,121400.0
2007-05-04 10:00:00,33.2,33.24,33.12,33.15,122200.0,19.6192,19.6428,19.5719,19.5896,122200.0
2007-05-04 10:30:00,33.15,33.17,33.09,33.14,196800.0,19.5896,19.6014,19.5542,19.5837,196800.0
2007-05-04 11:00:00,33.13,33.15,33.07,33.1,41800.0,19.5778,19.5896,19.5423,19.5601,41800.0
2007-05-04 11:30:00,33.1,33.13,33.09,33.1,77600.0,19.5601,19.5778,19.5542,19.5601,77600.0
2007-05-04 12:00:00,33.08,33.13,33.02,33.06,65800.0,19.5483,19.5778,19.5128,19.5364,65800.0
2007-05-04 12:30:00,33.06,33.1,33.0,33.09,87000.0,19.5364,19.5601,19.501,19.5542,87000.0
2007-05-04 13:00:00,33.09,33.17,33.09,33.1,43000.0,19.5542,19.6014,19.5542,19.5601,43000.0
2007-05-04 13:30:00,33.1,33.18,33.08,33.1,44600.0,19.5601,19.6073,19.5483,19.5601,44600.0
2007-05-04 14:00:00,33.1,33.19,33.1,33.13,86600.0,19.5601,19.6133,19.5601,19.5778,86600.0
2007-05-04 14:30:00,33.13,33.15,33.07,33.15,60400.0,19.5778,19.5896,19.5423,19.5896,60400.0
2007-05-04 15:00:00,33.15,33.2,33.13,33.15,169400.0,19.5896,19.6192,19.5778,19.5896,169400.0
2007-05-04 15:30:00,33.15,33.18,33.09,33.1,344800.0,19.5896,19.6073,19.5542,19.5601,344800.0
2007-05-07 09:30:00,33.11,33.62,33.11,33.41,94000.0,19.566,19.8674,19.566,19.7433,94000.0
2007-05-07 10:00:00,33.41,33.44,33.32,33.32,122600.0,19.7433,19.761,19.6901,19.6901,122600.0
2007-05-07 10:30:00,33.31,33.39,33.25,33.32,169000.0,19.6842,19.7314,19.6487,19.6901,169000.0
2007-05-07 11:00:00,33.3,33.35,33.3,33.35,53200.0,19.6783,19.7078,19.6783,19.7078,53200.0
2007-05-07 11:30:00,33.35,33.38,33.33,33.33,84400.0,19.7078,19.7255,19.696,19.696,84400.0
2007-05-07 12:00:00,33.33,33.36,33.32,33.33,55600.0,19.696,19.7137,19.6901,19.696,55600.0
2007-05-07 12:30:00,33.32,33.33,33.29,33.29,38800.0,19.6901,19.696,19.6723,19.6723,38800.0
2007-05-07 13:00:00,33.29,33.3,33.24,33.24,70200.0,19.6723,19.6783,19.6428,19.6428,70200.0
2007-05-07 13:30:00,33.24,33.25,33.22,33.22,45400.0,19.6428,19.6487,19.631,19.631,45400.0
2007-05-07 14:00:00,33.21,33.25,33.21,33.22,84800.0,19.6251,19.6487,19.6251,19.631,84800.0
2007-05-07 14:30:00,33.22,33.25,33.21,33.22,68000.0,19.631,19.6487,19.6251,19.631,68000.0
2007-05-07 15:00:00,33.22,33.23,33.16,33.19,85800.0,19.631,19.6369,19.5955,19.6133,85800.0
2007-05-07 15:30:00,33.2,33.25,33.2,33.2,120800.0,19.6192,19.6487,19.6192,19.6192,120800.0
2007-05-08 09:30:00,33.17,33.17,32.95,33.07,111200.0,19.6014,19.6014,19.4714,19.5423,111200.0
2007-05-08 10:00:00,33.12,33.14,32.96,33.13,171200.0,19.5719,19.5837,19.4773,19.5778,171200.0
2007-05-08 10:30:00,33.14,33.16,32.98,33.08,82800.0,19.5837,19.5955,19.4892,19.5483,82800.0
2007-05-08 11:00:00,33.06,33.08,32.96,32.97,63000.0,19.5364,19.5483,19.4773,19.4832,63000.0
2007-05-08 11:30:00,32.97,32.98,32.84,32.84,88800.0,19.4832,19.4892,19.4064,19.4064,88800.0
2007-05-08 12:00:00,32.83,33.0,32.81,33.0,94400.0,19.4005,19.501,19.3887,19.501,94400.0
2007-05-08 12:30:00,32.99,33.09,32.98,33.09,298000.0,19.4951,19.5542,19.4892,19.5542,298000.0
2007-05-08 13:00:00,33.09,33.12,33.05,33.11,55000.0,19.5542,19.5719,19.5305,19.566,55000.0
2007-05-08 13:30:00,33.11,33.14,33.1,33.12,65600.0,19.566,19.5837,19.5601,19.5719,65600.0
2007-05-08 14:00:00,33.12,33.16,33.1,33.13,72800.0,19.5719,19.5955,19.5601,19.5778,72800.0
2007-05-08 14:30:00,33.13,33.18,33.04,33.07,75800.0,19.5778,19.6073,19.5246,19.5423,75800.0
2007-05-08 15:00:00,33.07,33.18,33.07,33.14,89000.0,19.5423,19.6073,19.5423,19.5837,89000.0
2007-05-08 15:30:00,33.15,33.23,33.14,33.16,128800.0,19.5896,19.6369,19.5837,19.5955,128800.0
2007-05-09 09:30:00,33.16,33.2,33.01,33.01,52800.0,19.5955,19.6192,19.5069,19.5069,52800.0
2007-05-09 10:00:00,33.01,33.04,32.9,32.99,82800.0,19.5069,19.5246,19.4419,19.4951,82800.0
2007-05-09 10:30:00,32.99,33.09,32.98,32.98,82800.0,19.4951,19.5542,19.4892,19.4892,82800.0
2007-05-09 11:00:00,32.98,33.0,32.92,32.96,99000.0,19.4892,19.501,19.4537,19.4773,99000.0
2007-05-09 11:30:00,32.97,33.06,32.92,32.97,111600.0,19.4832,19.5364,19.4537,19.4832,111600.0
2007-05-09 12:00:00,32.96,33.08,32.95,33.08,48600.0,19.4773,19.5483,19.4714,19.5483,48600.0
2007-05-09 12:30:00,33.09,33.13,33.07,33.09,67000.0,19.5542,19.5778,19.5423,19.5542,67000.0
2007-05-09 13:00:00,33.09,33.12,33.09,33.09,27200.0,19.5542,19.5719,19.5542,19.5542,27200.0
2007-05-09 13:30:00,33.09,33.11,33.02,33.02,41800.0,19.5542,19.566,19.5128,19.5128,41800.0
2007-05-09 14:00:00,33.02,33.04,32.77,32.9,232800.0,19.5128,19.5246,19.3651,19.4419,232800.0
2007-05-09 14:30:00,32.88,33.19,32.85,33.08,123200.0,19.4301,19.6133,19.4123,19.5483,123200.0
2007-05-09 15:00:00,33.09,33.18,33.06,33.18,80800.0,19.5542,19.6073,19.5364,19.6073,80800.0
2007-05-09 15:30:00,33.17,33.17,33.09,33.16,111200.0,19.6014,19.6014,19.5542,19.5955,111200.0
2007-05-10 09:30:00,33.16,33.16,32.79,32.82,122200.0,19.5955,19.5955,19.3769,19.3946,122200.0
2007-05-10 10:00:00,32.82,32.82,32.67,32.81,125200.0,19.3946,19.3946,19.306,19.3887,125200.0
2007-05-10 10:30:00,32.79,32.82,32.76,32.82,64200.0,19.3769,19.3946,19.3592,19.3946,64200.0
2007-05-10 11:00:00,32.82,32.83,32.66,32.66,58200.0,19.3946,19.4005,19.3001,19.3001,58200.0
2007-05-10 11:30:00,32.66,32.69,32.56,32.58,90200.0,19.3001,19.3178,19.241,19.2528,90200.0
2007-05-10 12:00:00,32.56,32.58,32.43,32.46,130200.0,19.241,19.2528,19.1641,19.1819,130200.0
2007-05-10 12:30:00,32.46,32.5,32.43,32.47,81600.0,19.1819,19.2055,19.1641,19.1878,81600.0
2007-05-10 13:00:00,32.47,32.49,32.38,32.38,73400.0,19.1878,19.1996,19.1346,19.1346,73400.0
2007-05-10 13:30:00,32.37,32.54,32.29,32.46,159600.0,19.1287,19.2291,19.0814,19.1819,159600.0
2007-05-10 14:00:00,32.47,32.66,32.47,32.56,144600.0,19.1878,19.3001,19.1878,19.241,144600.0
2007-05-10 14:30:00,32.56,32.58,32.52,32.54,80600.0,19.241,19.2528,19.2173,19.2291,80600.0
2007-05-10 15:00:00,32.54,32.54,32.45,32.46,147600.0,19.2291,19.2291,19.176,19.1819,147600.0
2007-05-10 15:30:00,32.46,32.46,32.33,32.37,239400.0,19.1819,19.1819,19.105,19.1287,239400.0
2007-05-11 09:30:00,32.42,32.77,32.35,32.71,117400.0,19.1582,19.3651,19.1169,19.3296,117400.0
2007-05-11 10:00:00,32.71,32.97,32.71,32.83,143000.0,19.3296,19.4832,19.3296,19.4005,143000.0
2007-05-11 10:30:00,32.83,33.09,32.82,33.04,130600.0,19.4005,19.5542,19.3946,19.5246,130600.0
2007-05-11 11:00:00,33.04,33.13,33.03,33.09,142600.0,19.5246,19.5778,19.5187,19.5542,142600.0
2007-05-11 11:30:00,33.09,33.1,32.99,33.0,135200.0,19.5542,19.5601,19.4951,19.501,135200.0
2007-05-11 12:00:00,33.0,33.03,32.96,33.0,136400.0,19.501,19.5187,19.4773,19.501,136400.0
2007-05-11 12:30:00,32.99,33.04,32.99,33.04,76000.0,19.4951,19.5246,19.4951,19.5246,76000.0
2007-05-11 13:00:00,33.05,33.09,33.01,33.09,65000.0,19.5305,19.5542,19.5069,19.5542,65000.0
2007-05-11 13:30:00,33.09,33.09,32.94,32.94,54600.0,19.5542,19.5542,19.4655,19.4655,54600.0
2007-05-11 14:00:00,32.94,33.0,32.91,32.92,53400.0,19.4655,19.501,19.4478,19.4537,53400.0
2007-05-11 14:30:00,32.91,32.92,32.83,32.83,68400.0,19.4478,19.4537,19.4005,19.4005,68400.0
2007-05-11 15:00:00,32.83,32.91,32.82,32.88,59600.0,19.4005,19.4478,19.3946,19.4301,59600.0
2007-05-11 15:30:00,32.88,32.96,32.87,32.95,103600.0,19.4301,19.4773,19.4242,19.4714,103600.0
2007-05-14 09:30:00,32.95,33.15,32.9,32.9,69800.0,19.4714,19.5896,19.4419,19.4419,69800.0
2007-05-14 10:00:00,32.9,32.92,32.77,32.85,80000.0,19.4419,19.4537,19.3651,19.4123,80000.0
2007-05-14 10:30:00,32.83,32.91,32.79,32.79,72800.0,19.4005,19.4478,19.3769,19.3769,72800.0
2007-05-14 11:00:00,32.8,32.8,32.66,32.71,77200.0,19.3828,19.3828,19.3001,19.3296,77200.0
2007-05-14 11:30:00,32.71,32.75,32.7,32.74,25800.0,19.3296,19.3532,19.3237,19.3473,25800.0
2007-05-14 12:00:00,32.74,32.79,32.74,32.75,22600.0,19.3473,19.3769,19.3473,19.3532,22600.0
2007-05-14 12:30:00,32.74,32.83,32.74,32.83,28400.0,19.3473,19.4005,19.3473,19.4005,28400.0
2007-05-14 13:00:00,32.82,32.83,32.76,32.81,86200.0,19.3946,19.4005,19.3592,19.3887,86200.0
2007-05-14 13:30:00,32.81,32.82,32.67,32.68,43200.0,19.3887,19.3946,19.306,19.3119,43200.0
2007-05-14 14:00:00,32.67,32.71,32.64,32.7,70200.0,19.306,19.3296,19.2882,19.3237,70200.0
2007-05-14 14:30:00,32.7,32.73,32.6,32.62,70400.0,19.3237,19.3414,19.2646,19.2764,70400.0
2007-05-14 15:00:00,32.61,32.72,32.61,32.64,90800.0,19.2705,19.3355,19.2705,19.2882,90800.0
2007-05-14 15:30:00,32.63,32.72,32.57,32.66,154200.0,19.2823,19.3355,19.2469,19.3001,154200.0
2007-05-15 09:30:00,32.75,32.91,32.7,32.91,74000.0,19.3532,19.4478,19.3237,19.4478,74000.0
2007-05-15 10:00:00,32.91,33.02,32.9,33.0,100800.0,19.4478,19.5128,19.4419,19.501,100800.0
2007-05-15 10:30:00,33.01,33.48,32.98,33.22,352600.0,19.5069,19.7846,19.4892,19.631,352600.0
2007-05-15 11:00:00,33.23,33.29,33.13,33.24,85600.0,19.6369,19.6723,19.5778,19.6428,85600.0
2007-05-15 11:30:00,33.24,33.47,33.23,33.47,122400.0,19.6428,19.7787,19.6369,19.7787,122400.0
2007-05-15 12:00:00,33.45,33.48,33.42,33.47,121200.0,19.7669,19.7846,19.7492,19.7787,121200.0
2007-05-15 12:30:00,33.47,33.5,33.37,33.37,123600.0,19.7787,19.7964,19.7196,19.7196,123600.0
2007-05-15 13:00:00,33.37,33.44,33.35,33.38,60600.0,19.7196,19.761,19.7078,19.7255,60600.0
2007-05-15 13:30:00,33.38,33.38,33.17,33.22,115000.0,19.7255,19.7255,19.6014,19.631,115000.0
2007-05-15 14:00:00,33.22,33.24,33.14,33.17,81200.0,19.631,19.6428,19.5837,19.6014,81200.0
2007-05-15 14:30:00,33.18,33.21,33.06,33.16,126200.0,19.6073,19.6251,19.5364,19.5955,126200.0
2007-05-15 15:00:00,33.16,33.2,33.03,33.12,102200.0,19.5955,19.6192,19.5187,19.5719,102200.0
2007-05-15 15:30:00,33.12,33.19,33.1,33.16,220200.0,19.5719,19.6133,19.5601,19.5955,220200.0
2007-05-16 09:30:00,33.15,33.3,33.12,33.13,72000.0,19.5896,19.6783,19.5719,19.5778,72000.0
2007-05-16 10:00:00,33.13,33.19,33.04,33.06,94600.0,19.5778,19.6133,19.5246,19.5364,94600.0
2007-05-16 10:30:00,33.05,33.05,32.82,32.87,86800.0,19.5305,19.5305,19.3946,19.4242,86800.0
2007-05-16 11:00:00,32.85,32.92,32.67,32.92,120400.0,19.4123,19.4537,19.306,19.4537,120400.0
2007-05-16 11:30:00,32.92,32.99,32.92,32.96,49000.0,19.4537,19.4951,19.4537,19.4773,49000.0
2007-05-16 12:00:00,32.95,32.97,32.83,32.85,44000.0,19.4714,19.4832,19.4005,19.4123,44000.0
2007-05-16 12:30:00,32.85,32.87,32.81,32.87,42400.0,19.4123,19.4242,19.3887,19.4242,42400.0
2007-05-16 13:00:00,32.88,32.93,32.84,32.89,48200.0,19.4301,19.4596,19.4064,19.436,48200.0
2007-05-16 13:30:00,32.91,33.06,32.9,33.01,56000.0,19.4478,19.5364,19.4419,19.5069,56000.0
2007-05-16 14:00:00,33.01,33.13,32.99,33.01,91800.0,19.5069,19.5778,19.4951,19.5069,91800.0
2007-05-16 14:30:00,33.0,33.1,32.99,33.1,47400.0,19.501,19.5601,19.4951,19.5601,47400.0
2007-05-16 15:00:00,33.1,33.12,33.0,33.08,83800.0,19.5601,19.5719,19.501,19.5483,83800.0
2007-05-16 15:30:00,33.08,33.17,33.08,33.13,106800.0,19.5483,19.6014,19.5483,19.5778,106800.0
2007-05-17 09:30:00,33.02,33.18,32.91,32.94,66600.0,19.5128,19.6073,19.4478,19.4655,66600.0
2007-05-17 10:00:00,32.93,33.08,32.9,33.08,56800.0,19.4596,19.5483,19.4419,19.5483,56800.0
2007-05-17 10:30:00,33.08,33.14,32.99,33.14,52000.0,19.5483,19.5837,19.4951,19.5837,52000.0
2007-05-17 11:00:00,33.14,33.2,33.09,33.1,60200.0,19.5837,19.6192,19.5542,19.5601,60200.0
2007-05-17 11:30:00,33.1,33.15,33.1,33.1,50400.0,19.5601,19.5896,19.5601,19.5601,50400.0
2007-05-17 12:00:00,33.1,33.15,33.08,33.12,30600.0,19.5601,19.5896,19.5483,19.5719,30600.0
2007-05-17 12:30:00,33.12,33.13,33.05,33.08,44200.0,19.5719,19.5778,19.5305,19.5483,44200.0
2007-05-17 13:00:00,33.08,33.08,33.02,33.07,34200.0,19.5483,19.5483,19.5128,19.5423,34200.0
2007-05-17 13:30:00,33.07,33.13,33.07,33.13,36800.0,19.5423,19.5778,19.5423,19.5778,36800.0
2007-05-17 14:00:00,33.13,33.19,33.1,33.12,122000.0,19.5778,19.6133,19.5601,19.5719,122000.0
2007-05-17 14:30:00,33.12,33.16,33.09,33.14,45400.0,19.5719,19.5955,19.5542,19.5837,45400.0
2007-05-17 15:00:00,33.13,33.17,33.1,33.12,117800.0,19.5778,19.6014,19.5601,19.5719,117800.0
2007-05-17 15:30:00,33.1,33.13,33.04,33.04,79400.0,19.5601,19.5778,19.5246,19.5246,79400.0
2007-05-18 09:30:00,33.1,33.35,33.07,33.18,188000.0,19.5601,19.7078,19.5423,19.6073,188000.0
2007-05-18 10:00:00,33.19,33.27,33.06,33.07,78000.0,19.6133,19.6605,19.5364,19.5423,78000.0
2007-05-18 10:30:00,33.1,33.13,33.07,33.13,26400.0,19.5601,19.5778,19.5423,19.5778,26400.0
2007-05-18 11:00:00,33.12,33.13,33.04,33.06,34200.0,19.5719,19.5778,19.5246,19.5364,34200.0
2007-05-18 11:30:00,33.09,33.1,33.01,33.06,28000.0,19.5542,19.5601,19.5069,19.5364,28000.0
2007-05-18 12:00:00,33.06,33.07,33.04,33.04,56600.0,19.5364,19.5423,19.5246,19.5246,56600.0
2007-05-18 12:30:00,33.04,33.1,33.04,33.09,37200.0,19.5246,19.5601,19.5246,19.5542,37200.0
2007-05-18 13:00:00,33.1,33.13,33.08,33.12,21000.0,19.5601,19.5778,19.5483,19.5719,21000.0
2007-05-18 13:30:00,33.11,33.14,33.06,33.08,70400.0,19.566,19.5837,19.5364,19.5483,70400.0
2007-05-18 14:00:00,33.08,33.18,33.07,33.11,51600.0,19.5483,19.6073,19.5423,19.566,51600.0
2007-05-18 14:30:00,33.11,33.12,33.0,33.06,50000.0,19.566,19.5719,19.501,19.5364,50000.0
2007-05-18 15:00:00,33.07,33.09,33.01,33.02,42600.0,19.5423,19.5542,19.5069,19.5128,42600.0
2007-05-18 15:30:00,33.02,33.13,33.02,33.13,98600.0,19.5128,19.5778,19.5128,19.5778,98600.0
2007-05-21 09:30:00,33.07,33.25,32.99,33.2,40200.0,19.5423,19.6487,19.4951,19.6192,40200.0
2007-05-21 10:00:00,33.2,33.27,33.19,33.2,33800.0,19.6192,19.6605,19.6133,19.6192,33800.0
2007-05-21 10:30:00,33.19,33.23,33.18,33.19,47800.0,19.6133,19.6369,19.6073,19.6133,47800.0
2007-05-21 11:00:00,33.19,33.2,33.17,33.2,23000.0,19.6133,19.6192,19.6014,19.6192,23000.0
2007-05-21 11:30:00,33.19,33.31,33.16,33.31,43400.0,19.6133,19.6842,19.5955,19.6842,43400.0
2007-05-21 12:00:00,33.31,33.43,33.3,33.33,38200.0,19.6842,19.7551,19.6783,19.696,38200.0
2007-05-21 12:30:00,33.31,33.32,33.21,33.22,25600.0,19.6842,19.6901,19.6251,19.631,25600.0
2007-05-21 13:00:00,33.24,33.25,33.23,33.24,17600.0,19.6428,19.6487,19.6369,19.6428,17600.0
2007-05-21 13:30:00,33.23,33.29,33.22,33.28,31400.0,19.6369,19.6723,19.631,19.6664,31400.0
2007-05-21 14:00:00,33.27,33.31,33.21,33.25,51800.0,19.6605,19.6842,19.6251,19.6487,51800.0
2007-05-21 14:30:00,33.27,33.28,33.23,33.24,36000.0,19.6605,19.6664,19.6369,19.6428,36000.0
2007-05-21 15:00:00,33.25,33.29,33.22,33.26,126400.0,19.6487,19.6723,19.631,19.6546,126400.0
2007-05-21 15:30:00,33.26,33.29,33.2,33.23,100000.0,19.6546,19.6723,19.6192,19.6369,100000.0
2007-05-22 09:30:00,33.07,33.26,33.07,33.21,57800.0,19.5423,19.6546,19.5423,19.6251,57800.0
2007-05-22 10:00:00,33.2,33.31,33.19,33.27,50000.0,19.6192,19.6842,19.6133,19.6605,50000.0
2007-05-22 10:30:00,33.28,33.31,33.23,33.3,48400.0,19.6664,19.6842,19.6369,19.6783,48400.0
2007-05-22 11:00:00,33.3,33.32,33.27,33.32,47800.0,19.6783,19.6901,19.6605,19.6901,47800.0
2007-05-22 11:30:00,33.32,33.32,33.2,33.2,31400.0,19.6901,19.6901,19.6192,19.6192,31400.0
2007-05-22 12:00:00,33.2,33.22,33.2,33.2,21200.0,19.6192,19.631,19.6192,19.6192,21200.0
2007-05-22 12:30:00,33.21,33.24,33.17,33.23,31000.0,19.6251,19.6428,19.6014,19.6369,31000.0
2007-05-22 13:00:00,33.22,33.26,33.19,33.2,14000.0,19.631,19.6546,19.6133,19.6192,14000.0
2007-05-22 13:30:00,33.2,33.23,33.18,33.21,132000.0,19.6192,19.6369,19.6073,19.6251,132000.0
2007-05-22 14:00:00,33.2,33.29,33.2,33.26,31600.0,19.6192,19.6723,19.6192,19.6546,31600.0
2007-05-22 14:30:00,33.26,33.29,33.21,33.24,149600.0,19.6546,19.6723,19.6251,19.6428,149600.0
2007-05-22 15:00:00,33.24,33.25,33.16,33.19,32800.0,19.6428,19.6487,19.5955,19.6133,32800.0
2007-05-22 15:30:00,33.19,33.22,33.15,33.18,63800.0,19.6133,19.631,19.5896,19.6073,63800.0
2007-05-23 09:30:00,33.23,33.43,33.15,33.39,59800.0,19.6369,19.7551,19.5896,19.7314,59800.0
2007-05-23 10:00:00,33.4,33.49,33.23,33.32,48800.0,19.7374,19.7905,19.6369,19.6901,48800.0
2007-05-23 10:30:00,33.33,33.4,33.24,33.26,33400.0,19.696,19.7374,19.6428,19.6546,33400.0
2007-05-23 11:00:00,33.25,33.27,33.15,33.23,23000.0,19.6487,19.6605,19.5896,19.6369,23000.0
2007-05-23 11:30:00,33.2,33.24,33.19,33.22,34000.0,19.6192,19.6428,19.6133,19.631,34000.0
2007-05-23 12:00:00,33.23,33.26,33.22,33.24,47600.0,19.6369,19.6546,19.631,19.6428,47600.0
2007-05-23 12:30:00,33.24,33.26,33.22,33.25,25400.0,19.6428,19.6546,19.631,19.6487,25400.0
2007-05-23 13:00:00,33.25,33.36,33.25,33.33,40200.0,19.6487,19.7137,19.6487,19.696,40200.0
2007-05-23 13:30:00,33.33,33.38,33.31,33.32,29800.0,19.696,19.7255,19.6842,19.6901,29800.0
2007-05-23 14:00:00,33.32,33.32,33.13,33.15,54400.0,19.6901,19.6901,19.5778,19.5896,54400.0
2007-05-23 14:30:00,33.16,33.29,33.14,33.25,91800.0,19.5955,19.6723,19.5837,19.6487,91800.0
2007-05-23 15:00:00,33.26,33.3,33.24,33.24,102000.0,19.6546,19.6783,19.6428,19.6428,102000.0
2007-05-23 15:30:00,33.23,33.26,33.1,33.1,97200.0,19.6369,19.6546,19.5601,19.5601,97200.0
2007-05-24 09:30:00,33.13,33.16,32.88,33.08,57200.0,19.5778,19.5955,19.4301,19.5483,57200.0
2007-05-24 10:00:00,33.08,33.29,33.08,33.13,83000.0,19.5483,19.6723,19.5483,19.5778,83000.0
2007-05-24 10:30:00,33.12,33.13,32.77,32.79,90800.0,19.5719,19.5778,19.3651,19.3769,90800.0
2007-05-24 11:00:00,32.8,32.87,32.58,32.59,125200.0,19.3828,19.4242,19.2528,19.2587,125200.0
2007-05-24 11:30:00,32.59,32.85,32.59,32.85,68600.0,19.2587,19.4123,19.2587,19.4123,68600.0
2007-05-24 12:00:00,32.85,32.85,32.68,32.73,55000.0,19.4123,19.4123,19.3119,19.3414,55000.0
2007-05-24 12:30:00,32.71,32.71,32.52,32.7,56400.0,19.3296,19.3296,19.2173,19.3237,56400.0
2007-05-24 13:00:00,32.73,32.87,32.73,32.84,41400.0,19.3414,19.4242,19.3414,19.4064,41400.0
2007-05-24 13:30:00,32.84,32.87,32.73,32.87,25800.0,19.4064,19.4242,19.3414,19.4242,25800.0
2007-05-24 14:00:00,32.87,32.87,32.71,32.74,71000.0,19.4242,19.4242,19.3296,19.3473,71000.0
2007-05-24 14:30:00,32.73,32.73,32.59,32.61,60000.0,19.3414,19.3414,19.2587,19.2705,60000.0
2007-05-24 15:00:00,32.63,32.69,32.57,32.62,81600.0,19.2823,19.3178,19.2469,19.2764,81600.0
2007-05-24 15:30:00,32.63,32.67,32.49,32.51,167200.0,19.2823,19.306,19.1996,19.2114,167200.0
2007-05-25 09:30:00,32.64,32.96,32.58,32.81,39800.0,19.2882,19.4773,19.2528,19.3887,39800.0
2007-05-25 10:00:00,32.82,32.93,32.77,32.89,70800.0,19.3946,19.4596,19.3651,19.436,70800.0
2007-05-25 10:30:00,32.88,33.01,32.88,32.96,49400.0,19.4301,19.5069,19.4301,19.4773,49400.0
2007-05-25 11:00:00,32.97,32.99,32.93,32.98,63200.0,19.4832,19.4951,19.4596,19.4892,63200.0
2007-05-25 11:30:00,32.97,32.99,32.95,32.97,36400.0,19.4832,19.4951,19.4714,19.4832,36400.0
2007-05-25 12:00:00,32.97,32.98,32.88,32.93,104200.0,19.4832,19.4892,19.4301,19.4596,104200.0
2007-05-25 12:30:00,32.93,32.96,32.89,32.89,44400.0,19.4596,19.4773,19.436,19.436,44400.0
2007-05-25 13:00:00,32.88,32.94,32.88,32.9,44400.0,19.4301,19.4655,19.4301,19.4419,44400.0
2007-05-25 13:30:00,32.9,32.93,32.9,32.9,27000.0,19.4419,19.4596,19.4419,19.4419,27000.0
2007-05-25 14:00:00,32.9,32.9,32.82,32.88,43600.0,19.4419,19.4419,19.3946,19.4301,43600.0
2007-05-25 14:30:00,32.87,32.94,32.86,32.9,33000.0,19.4242,19.4655,19.4182,19.4419,33000.0
2007-05-25 15:00:00,32.9,32.96,32.9,32.93,45200.0,19.4419,19.4773,19.4419,19.4596,45200.0
2007-05-25 15:30:00,32.94,33.01,32.93,32.98,78400.0,19.4655,19.5069,19.4596,19.4892,78400.0
2007-05-29 09:30:00,33.24,33.5,33.07,33.4,108000.0,19.6428,19.7964,19.5423,19.7374,108000.0
2007-05-29 10:00:00,33.4,33.42,33.32,33.38,90800.0,19.7374,19.7492,19.6901,19.7255,90800.0
2007-05-29 10:30:00,33.38,33.42,33.3,33.33,97400.0,19.7255,19.7492,19.6783,19.696,97400.0
2007-05-29 11:00:00,33.33,33.39,33.32,33.32,50800.0,19.696,19.7314,19.6901,19.6901,50800.0
2007-05-29 11:30:00,33.33,33.34,33.26,33.29,94200.0,19.696,19.7019,19.6546,19.6723,94200.0
2007-05-29 12:00:00,33.27,33.3,33.15,33.16,74200.0,19.6605,19.6783,19.5896,19.5955,74200.0
2007-05-29 12:30:00,33.16,33.28,33.16,33.26,55600.0,19.5955,19.6664,19.5955,19.6546,55600.0
2007-05-29 13:00:00,33.26,33.31,33.18,33.26,65400.0,19.6546,19.6842,19.6073,19.6546,65400.0
2007-05-29 13:30:00,33.26,33.3,33.2,33.24,55800.0,19.6546,19.6783,19.6192,19.6428,55800.0
2007-05-29 14:00:00,33.24,33.29,33.2,33.23,110400.0,19.6428,19.6723,19.6192,19.6369,110400.0
2007-05-29 14:30:00,33.23,33.26,33.18,33.2,74400.0,19.6369,19.6546,19.6073,19.6192,74400.0
2007-05-29 15:00:00,33.21,33.26,33.19,33.23,66800.0,19.6251,19.6546,19.6133,19.6369,66800.0
2007-05-29 15:30:00,33.23,33.27,33.19,33.23,172600.0,19.6369,19.6605,19.6133,19.6369,172600.0
2007-05-30 09:30:00,33.02,33.17,32.83,33.02,78800.0,19.5128,19.6014,19.4005,19.5128,78800.0
2007-05-30 10:00:00,33.03,33.2,32.93,33.15,73200.0,19.5187,19.6192,19.4596,19.5896,73200.0
2007-05-30 10:30:00,33.15,33.24,33.1,33.18,51000.0,19.5896,19.6428,19.5601,19.6073,51000.0
2007-05-30 11:00:00,33.17,33.35,33.16,33.32,48600.0,19.6014,19.7078,19.5955,19.6901,48600.0
2007-05-30 11:30:00,33.32,33.35,33.28,33.34,80800.0,19.6901,19.7078,19.6664,19.7019,80800.0
2007-05-30 12:00:00,33.34,33.43,33.34,33.43,102800.0,19.7019,19.7551,19.7019,19.7551,102800.0
2007-05-30 12:30:00,33.42,33.45,33.27,33.28,62000.0,19.7492,19.7669,19.6605,19.6664,62000.0
2007-05-30 13:00:00,33.28,33.32,33.27,33.32,26000.0,19.6664,19.6901,19.6605,19.6901,26000.0
2007-05-30 13:30:00,33.33,33.33,33.22,33.29,59800.0,19.696,19.696,19.631,19.6723,59800.0
2007-05-30 14:00:00,33.29,33.43,33.24,33.41,199200.0,19.6723,19.7551,19.6428,19.7433,199200.0
2007-05-30 14:30:00,33.41,33.51,33.38,33.46,139200.0,19.7433,19.8024,19.7255,19.7728,139200.0
2007-05-30 15:00:00,33.47,33.49,33.42,33.45,169000.0,19.7787,19.7905,19.7492,19.7669,169000.0
2007-05-30 15:30:00,33.47,33.49,33.42,33.45,309800.0,19.7787,19.7905,19.7492,19.7669,309800.0
2007-05-31 09:30:00,33.63,33.71,33.62,33.65,120400.0,19.8733,19.9205,19.8674,19.8851,120400.0
2007-05-31 10:00:00,33.65,33.67,33.56,33.62,136600.0,19.8851,19.8969,19.8319,19.8674,136600.0
2007-05-31 10:30:00,33.63,33.67,33.59,33.62,103600.0,19.8733,19.8969,19.8496,19.8674,103600.0
2007-05-31 11:00:00,33.62,33.63,33.54,33.54,144200.0,19.8674,19.8733,19.8201,19.8201,144200.0
2007-05-31 11:30:00,33.54,33.55,33.51,33.54,57800.0,19.8201,19.826,19.8024,19.8201,57800.0
2007-05-31 12:00:00,33.55,33.56,33.51,33.52,62600.0,19.826,19.8319,19.8024,19.8083,62600.0
2007-05-31 12:30:00,33.51,33.52,33.41,33.42,73200.0,19.8024,19.8083,19.7433,19.7492,73200.0
2007-05-31 13:00:00,33.42,33.42,33.27,33.27,106600.0,19.7492,19.7492,19.6605,19.6605,106600.0
2007-05-31 13:30:00,33.27,33.33,33.26,33.3,111600.0,19.6605,19.696,19.6546,19.6783,111600.0
2007-05-31 14:00:00,33.31,33.34,33.25,33.25,157400.0,19.6842,19.7019,19.6487,19.6487,157400.0
2007-05-31 14:30:00,33.26,33.31,33.22,33.22,124600.0,19.6546,19.6842,19.631,19.631,124600.0
2007-05-31 15:00:00,33.23,33.27,33.23,33.24,149200.0,19.6369,19.6605,19.6369,19.6428,149200.0
2007-05-31 15:30:00,33.24,33.26,33.04,33.04,537000.0,19.6428,19.6546,19.5246,19.5246,537000.0
2007-06-01 09:30:00,33.35,33.52,33.12,33.35,135200.0,19.7078,19.8083,19.5719,19.7078,135200.0
2007-06-01 10:00:00,33.35,33.43,33.29,33.36,185000.0,19.7078,19.7551,19.6723,19.7137,185000.0
2007-06-01 10:30:00,33.35,33.47,33.33,33.34,75200.0,19.7078,19.7787,19.696,19.7019,75200.0
2007-06-01 11:00:00,33.34,33.37,33.25,33.3,75600.0,19.7019,19.7196,19.6487,19.6783,75600.0
2007-06-01 11:30:00,33.29,33.31,33.22,33.22,84600.0,19.6723,19.6842,19.631,19.631,84600.0
2007-06-01 12:00:00,33.21,33.23,33.15,33.17,89400.0,19.6251,19.6369,19.5896,19.6014,89400.0
2007-06-01 12:30:00,33.17,33.24,33.1,33.22,104000.0,19.6014,19.6428,19.5601,19.631,104000.0
2007-06-01 13:00:00,33.23,33.3,33.2,33.25,93000.0,19.6369,19.6783,19.6192,19.6487,93000.0
2007-06-01 13:30:00,33.24,33.25,33.14,33.15,97800.0,19.6428,19.6487,19.5837,19.5896,97800.0
2007-06-01 14:00:00,33.15,33.18,33.13,33.18,80400.0,19.5896,19.6073,19.5778,19.6073,80400.0
2007-06-01 14:30:00,33.18,33.23,33.16,33.16,126400.0,19.6073,19.6369,19.5955,19.5955,126400.0
2007-06-01 15:00:00,33.16,33.16,33.08,33.09,95000.0,19.5955,19.5955,19.5483,19.5542,95000.0
2007-06-01 15:30:00,33.09,33.16,33.08,33.15,221800.0,19.5542,19.5955,19.5483,19.5896,221800.0
2007-06-04 09:30:00,33.15,33.18,33.06,33.13,59600.0,19.5896,19.6073,19.5364,19.5778,59600.0
2007-06-04 10:00:00,33.13,33.25,33.12,33.22,57400.0,19.5778,19.6487,19.5719,19.631,57400.0
2007-06-04 10:30:00,33.2,33.22,33.13,33.13,39400.0,19.6192,19.631,19.5778,19.5778,39400.0
2007-06-04 11:00:00,33.13,33.17,33.1,33.14,29400.0,19.5778,19.6014,19.5601,19.5837,29400.0
2007-06-04 11:30:00,33.14,33.15,33.1,33.12,30000.0,19.5837,19.5896,19.5601,19.5719,30000.0
2007-06-04 12:00:00,33.1,33.14,33.1,33.12,36000.0,19.5601,19.5837,19.5601,19.5719,36000.0
2007-06-04 12:30:00,33.12,33.13,33.04,33.04,34600.0,19.5719,19.5778,19.5246,19.5246,34600.0
2007-06-04 13:00:00,33.05,33.06,33.03,33.05,26800.0,19.5305,19.5364,19.5187,19.5305,26800.0
2007-06-04 13:30:00,33.05,33.06,33.03,33.04,30000.0,19.5305,19.5364,19.5187,19.5246,30000.0
2007-06-04 14:00:00,33.04,33.13,33.04,33.13,75200.0,19.5246,19.5778,19.5246,19.5778,75200.0
2007-06-04 14:30:00,33.13,33.18,33.09,33.14,59800.0,19.5778,19.6073,19.5542,19.5837,59800.0
2007-06-04 15:00:00,33.14,33.18,33.11,33.12,50800.0,19.5837,19.6073,19.566,19.5719,50800.0
2007-06-04 15:30:00,33.13,33.16,33.09,33.13,127000.0,19.5778,19.5955,19.5542,19.5778,127000.0
2007-06-05 09:30:00,33.13,33.13,32.92,32.99,71200.0,19.5778,19.5778,19.4537,19.4951,71200.0
2007-06-05 10:00:00,33.01,33.05,32.85,32.96,71600.0,19.5069,19.5305,19.4123,19.4773,71600.0
2007-06-05 10:30:00,32.99,33.12,32.95,33.09,97800.0,19.4951,19.5719,19.4714,19.5542,97800.0
2007-06-05 11:00:00,33.09,33.1,33.02,33.07,62600.0,19.5542,19.5601,19.5128,19.5423,62600.0
2007-06-05 11:30:00,33.07,33.12,33.04,33.07,82400.0,19.5423,19.5719,19.5246,19.5423,82400.0
2007-06-05 12:00:00,33.07,33.08,32.95,32.99,54400.0,19.5423,19.5483,19.4714,19.4951,54400.0
2007-06-05 12:30:00,33.0,33.04,32.94,32.94,82600.0,19.501,19.5246,19.4655,19.4655,82600.0
2007-06-05 13:00:00,32.93,32.99,32.88,32.92,57600.0,19.4596,19.4951,19.4301,19.4537,57600.0
2007-06-05 13:30:00,32.92,32.96,32.87,32.95,62200.0,19.4537,19.4773,19.4242,19.4714,62200.0
2007-06-05 14:00:00,32.96,32.99,32.91,32.96,67800.0,19.4773,19.4951,19.4478,19.4773,67800.0
2007-06-05 14:30:00,32.95,32.95,32.87,32.87,79400.0,19.4714,19.4714,19.4242,19.4242,79400.0
2007-06-05 15:00:00,32.87,32.95,32.84,32.94,123400.0,19.4242,19.4714,19.4064,19.4655,123400.0
2007-06-05 15:30:00,32.93,32.96,32.87,32.9,136400.0,19.4596,19.4773,19.4242,19.4419,136400.0
2007-06-06 09:30:00,32.87,32.88,32.59,32.63,69600.0,19.4242,19.4301,19.2587,19.2823,69600.0
2007-06-06 10:00:00,32.63,32.68,32.53,32.65,69400.0,19.2823,19.3119,19.2232,19.2941,69400.0
2007-06-06 10:30:00,32.65,32.79,32.65,32.71,127200.0,19.2941,19.3769,19.2941,19.3296,127200.0
2007-06-06 11:00:00,32.71,32.77,32.69,32.69,52600.0,19.3296,19.3651,19.3178,19.3178,52600.0
2007-06-06 11:30:00,32.7,32.7,32.56,32.57,24600.0,19.3237,19.3237,19.241,19.2469,24600.0
2007-06-06 12:00:00,32.57,32.6,32.52,32.52,56400.0,19.2469,19.2646,19.2173,19.2173,56400.0
2007-06-06 12:30:00,32.52,32.54,32.46,32.46,56800.0,19.2173,19.2291,19.1819,19.1819,56800.0
2007-06-06 13:00:00,32.47,32.49,32.43,32.43,51200.0,19.1878,19.1996,19.1641,19.1641,51200.0
2007-06-06 13:30:00,32.43,32.48,32.39,32.48,48400.0,19.1641,19.1937,19.1405,19.1937,48400.0
2007-06-06 14:00:00,32.48,32.49,32.4,32.43,71600.0,19.1937,19.1996,19.1464,19.1641,71600.0
2007-06-06 14:30:00,32.44,32.49,32.44,32.47,135600.0,19.1701,19.1996,19.1701,19.1878,135600.0
2007-06-06 15:00:00,32.47,32.51,32.42,32.47,166800.0,19.1878,19.2114,19.1582,19.1878,166800.0
2007-06-06 15:30:00,32.47,32.54,32.43,32.47,130000.0,19.1878,19.2291,19.1641,19.1878,130000.0
2007-06-07 09:30:00,32.25,32.42,32.12,32.27,92800.0,19.0578,19.1582,18.981,19.0696,92800.0
2007-06-07 10:00:00,32.27,32.27,32.16,32.18,59000.0,19.0696,19.0696,19.0046,19.0164,59000.0
2007-06-07 10:30:00,32.21,32.24,32.11,32.11,50600.0,19.0341,19.0519,18.975,18.975,50600.0
2007-06-07 11:00:00,32.12,32.12,31.9,31.93,80400.0,18.981,18.981,18.8509,18.8687,80400.0
2007-06-07 11:30:00,31.94,32.04,31.94,31.98,45400.0,18.8746,18.9337,18.8746,18.8982,45400.0
2007-06-07 12:00:00,31.98,32.05,31.97,31.99,43600.0,18.8982,18.9396,18.8923,18.9041,43600.0
2007-06-07 12:30:00,31.99,32.02,31.75,31.82,96200.0,18.9041,18.9219,18.7623,18.8037,96200.0
2007-06-07 13:00:00,31.83,31.86,31.78,31.79,98800.0,18.8096,18.8273,18.78,18.7859,98800.0
2007-06-07 13:30:00,31.79,31.81,31.68,31.79,150800.0,18.7859,18.7978,18.7209,18.7859,150800.0
2007-06-07 14:00:00,31.79,31.8,31.7,31.74,112600.0,18.7859,18.7919,18.7328,18.7564,112600.0
2007-06-07 14:30:00,31.73,31.86,31.67,31.82,138400.0,18.7505,18.8273,18.715,18.8037,138400.0
2007-06-07 15:00:00,31.82,31.88,31.76,31.8,119000.0,18.8037,18.8391,18.7682,18.7919,119000.0
2007-06-07 15:30:00,31.81,31.9,31.68,31.68,234200.0,18.7978,18.8509,18.7209,18.7209,234200.0
2007-06-08 09:30:00,31.66,31.83,31.52,31.81,92400.0,18.7091,18.8096,18.6264,18.7978,92400.0
2007-06-08 10:00:00,31.81,31.83,31.68,31.68,143000.0,18.7978,18.8096,18.7209,18.7209,143000.0
2007-06-08 10:30:00,31.68,31.68,31.58,31.58,91800.0,18.7209,18.7209,18.6618,18.6618,91800.0
2007-06-08 11:00:00,31.58,31.66,31.51,31.61,101800.0,18.6618,18.7091,18.6205,18.6796,101800.0
2007-06-08 11:30:00,31.61,31.68,31.6,31.67,82000.0,18.6796,18.7209,18.6737,18.715,82000.0
2007-06-08 12:00:00,31.67,31.68,31.63,31.66,78800.0,18.715,18.7209,18.6914,18.7091,78800.0
2007-06-08 12:30:00,31.65,31.68,31.63,31.66,63600.0,18.7032,18.7209,18.6914,18.7091,63600.0
2007-06-08 13:00:00,31.66,31.69,31.64,31.67,69600.0,18.7091,18.7268,18.6973,18.715,69600.0
2007-06-08 13:30:00,31.68,31.78,31.67,31.74,93200.0,18.7209,18.78,18.715,18.7564,93200.0
2007-06-08 14:00:00,31.74,31.88,31.73,31.81,84800.0,18.7564,18.8391,18.7505,18.7978,84800.0
2007-06-08 14:30:00,31.79,31.85,31.78,31.81,91400.0,18.7859,18.8214,18.78,18.7978,91400.0
2007-06-08 15:00:00,31.81,31.86,31.78,31.85,101200.0,18.7978,18.8273,18.78,18.8214,101200.0
2007-06-08 15:30:00,31.86,31.95,31.84,31.93,139200.0,18.8273,18.8805,18.8155,18.8687,139200.0
2007-06-11 09:30:00,31.95,32.05,31.79,32.04,52200.0,18.8805,18.9396,18.7859,18.9337,52200.0
2007-06-11 10:00:00,32.04,32.04,31.75,31.81,90400.0,18.9337,18.9337,18.7623,18.7978,90400.0
2007-06-11 10:30:00,31.79,31.79,31.61,31.7,66200.0,18.7859,18.7859,18.6796,18.7328,66200.0
2007-06-11 11:00:00,31.7,31.82,31.69,31.75,52000.0,18.7328,18.8037,18.7268,18.7623,52000.0
2007-06-11 11:30:00,31.75,31.84,31.73,31.77,78000.0,18.7623,18.8155,18.7505,18.7741,78000.0
2007-06-11 12:00:00,31.77,31.78,31.75,31.78,59600.0,18.7741,18.78,18.7623,18.78,59600.0
2007-06-11 12:30:00,31.77,31.83,31.77,31.79,51200.0,18.7741,18.8096,18.7741,18.7859,51200.0
2007-06-11 13:00:00,31.79,31.86,31.79,31.82,51400.0,18.7859,18.8273,18.7859,18.8037,51400.0
2007-06-11 13:30:00,31.82,31.86,31.78,31.78,58200.0,18.8037,18.8273,18.78,18.78,58200.0
2007-06-11 14:00:00,31.78,31.86,31.78,31.85,81800.0,18.78,18.8273,18.78,18.8214,81800.0
2007-06-11 14:30:00,31.85,31.85,31.8,31.82,47800.0,18.8214,18.8214,18.7919,18.8037,47800.0
2007-06-11 15:00:00,31.8,31.85,31.78,31.82,73200.0,18.7919,18.8214,18.78,18.8037,73200.0
2007-06-11 15:30:00,31.82,31.82,31.77,31.79,150400.0,18.8037,18.8037,18.7741,18.7859,150400.0
2007-06-12 09:30:00,31.75,31.96,31.73,31.83,252800.0,18.7623,18.8864,18.7505,18.8096,252800.0
2007-06-12 10:00:00,31.81,31.86,31.77,31.81,174800.0,18.7978,18.8273,18.7741,18.7978,174800.0
2007-06-12 10:30:00,31.82,31.9,31.82,31.88,167000.0,18.8037,18.8509,18.8037,18.8391,167000.0
2007-06-12 11:00:00,31.88,31.97,31.86,31.92,165800.0,18.8391,18.8923,18.8273,18.8628,165800.0
2007-06-12 11:30:00,31.93,31.99,31.93,31.98,122000.0,18.8687,18.9041,18.8687,18.8982,122000.0
2007-06-12 12:00:00,31.98,32.05,31.95,32.02,75800.0,18.8982,18.9396,18.8805,18.9219,75800.0
2007-06-12 12:30:00,32.01,32.01,31.92,31.95,51600.0,18.9159,18.9159,18.8628,18.8805,51600.0
2007-06-12 13:00:00,31.95,32.02,31.94,31.97,105800.0,18.8805,18.9219,18.8746,18.8923,105800.0
2007-06-12 13:30:00,31.97,32.1,31.96,32.08,97800.0,18.8923,18.9691,18.8864,18.9573,97800.0
2007-06-12 14:00:00,32.08,32.16,32.01,32.05,79600.0,18.9573,19.0046,18.9159,18.9396,79600.0
2007-06-12 14:30:00,32.05,32.09,31.92,31.97,143600.0,18.9396,18.9632,18.8628,18.8923,143600.0
2007-06-12 15:00:00,31.97,32.01,31.86,31.92,223800.0,18.8923,18.9159,18.8273,18.8628,223800.0
2007-06-12 15:30:00,31.91,31.96,31.78,31.8,178200.0,18.8569,18.8864,18.78,18.7919,178200.0
2007-06-13 09:30:00,31.81,31.85,31.57,31.71,115000.0,18.9261,18.9499,18.7833,18.8666,115000.0
2007-06-13 10:00:00,31.71,31.92,31.64,31.9,149200.0,18.8666,18.9915,18.8249,18.9796,149200.0
2007-06-13 10:30:00,31.9,31.9,31.81,31.85,78200.0,18.9796,18.9796,18.9261,18.9499,78200.0
2007-06-13 11:00:00,31.85,31.86,31.75,31.8,76600.0,18.9499,18.9558,18.8904,18.9201,76600.0
2007-06-13 11:30:00,31.8,31.88,31.8,31.82,50200.0,18.9201,18.9677,18.9201,18.932,50200.0
2007-06-13 12:00:00,31.81,31.82,31.71,31.72,81200.0,18.9261,18.932,18.8666,18.8725,81200.0
2007-06-13 12:30:00,31.73,31.83,31.69,31.71,55200.0,18.8785,18.938,18.8547,18.8666,55200.0
2007-06-13 13:00:00,31.71,31.78,31.67,31.74,38200.0,18.8666,18.9082,18.8428,18.8844,38200.0
2007-06-13 13:30:00,31.73,31.86,31.72,31.86,34400.0,18.8785,18.9558,18.8725,18.9558,34400.0
2007-06-13 14:00:00,31.86,32.05,31.84,31.99,97200.0,18.9558,19.0688,18.9439,19.0331,97200.0
2007-06-13 14:30:00,31.99,32.17,31.99,32.16,69200.0,19.0331,19.1402,19.0331,19.1343,69200.0
2007-06-13 15:00:00,32.17,32.17,32.06,32.06,85800.0,19.1402,19.1402,19.0748,19.0748,85800.0
2007-06-13 15:30:00,32.07,32.24,32.06,32.21,134200.0,19.0807,19.1819,19.0748,19.164,134200.0
2007-06-14 09:30:00,32.24,32.48,32.19,32.48,62600.0,19.1819,19.3247,19.1521,19.3247,62600.0
2007-06-14 10:00:00,32.49,32.55,32.49,32.51,158200.0,19.3306,19.3663,19.3306,19.3425,158200.0
2007-06-14 10:30:00,32.51,32.59,32.49,32.55,165200.0,19.3425,19.3901,19.3306,19.3663,165200.0
2007-06-14 11:00:00,32.55,32.6,32.49,32.5,174400.0,19.3663,19.3961,19.3306,19.3366,174400.0
2007-06-14 11:30:00,32.5,32.54,32.47,32.54,190600.0,19.3366,19.3604,19.3187,19.3604,190600.0
2007-06-14 12:00:00,32.52,32.59,32.52,32.52,68600.0,19.3485,19.3901,19.3485,19.3485,68600.0
2007-06-14 12:30:00,32.52,32.54,32.5,32.5,51400.0,19.3485,19.3604,19.3366,19.3366,51400.0
2007-06-14 13:00:00,32.51,32.51,32.45,32.48,81600.0,19.3425,19.3425,19.3068,19.3247,81600.0
2007-06-14 13:30:00,32.48,32.49,32.42,32.44,57200.0,19.3247,19.3306,19.289,19.3009,57200.0
2007-06-14 14:00:00,32.45,32.45,32.4,32.41,61600.0,19.3068,19.3068,19.2771,19.283,61600.0
2007-06-14 14:30:00,32.41,32.43,32.38,32.4,61600.0,19.283,19.2949,19.2652,19.2771,61600.0
2007-06-14 15:00:00,32.4,32.46,32.39,32.41,68600.0,19.2771,19.3128,19.2711,19.283,68600.0
2007-06-14 15:30:00,32.41,32.47,32.33,32.35,132400.0,19.283,19.3187,19.2354,19.2473,132400.0
2007-06-15 09:30:00,32.38,32.56,32.28,32.45,283200.0,19.2652,19.3723,19.2057,19.3068,283200.0
2007-06-15 10:00:00,32.46,32.57,32.43,32.54,119600.0,19.3128,19.3782,19.2949,19.3604,119600.0
2007-06-15 10:30:00,32.54,32.61,32.54,32.59,118000.0,19.3604,19.402,19.3604,19.3901,118000.0
2007-06-15 11:00:00,32.6,32.63,32.54,32.55,62200.0,19.3961,19.4139,19.3604,19.3663,62200.0
2007-06-15 11:30:00,32.54,32.55,32.41,32.44,135600.0,19.3604,19.3663,19.283,19.3009,135600.0
2007-06-15 12:00:00,32.44,32.49,32.44,32.47,213800.0,19.3009,19.3306,19.3009,19.3187,213800.0
2007-06-15 12:30:00,32.47,32.52,32.47,32.51,49600.0,19.3187,19.3485,19.3187,19.3425,49600.0
2007-06-15 13:00:00,32.51,32.51,32.46,32.46,58000.0,19.3425,19.3425,19.3128,19.3128,58000.0
2007-06-15 13:30:00,32.46,32.49,32.45,32.48,53200.0,19.3128,19.3306,19.3068,19.3247,53200.0
2007-06-15 14:00:00,32.47,32.47,32.4,32.4,78000.0,19.3187,19.3187,19.2771,19.2771,78000.0
2007-06-15 14:30:00,32.41,32.46,32.4,32.41,129000.0,19.283,19.3128,19.2771,19.283,129000.0
2007-06-15 15:00:00,32.41,32.42,32.38,32.38,95600.0,19.283,19.289,19.2652,19.2652,95600.0
2007-06-15 15:30:00,32.39,32.39,32.3,32.31,198800.0,19.2711,19.2711,19.2176,19.2235,198800.0
2007-06-18 09:30:00,32.46,32.5,32.35,32.47,134400.0,19.3128,19.3366,19.2473,19.3187,134400.0
2007-06-18 10:00:00,32.46,32.47,32.41,32.45,198800.0,19.3128,19.3187,19.283,19.3068,198800.0
2007-06-18 10:30:00,32.45,32.53,32.43,32.52,166800.0,19.3068,19.3544,19.2949,19.3485,166800.0
2007-06-18 11:00:00,32.52,32.58,32.51,32.52,172400.0,19.3485,19.3842,19.3425,19.3485,172400.0
2007-06-18 11:30:00,32.53,32.55,32.49,32.53,45800.0,19.3544,19.3663,19.3306,19.3544,45800.0
2007-06-18 12:00:00,32.53,32.54,32.51,32.52,57600.0,19.3544,19.3604,19.3425,19.3485,57600.0
2007-06-18 12:30:00,32.53,32.57,32.52,32.57,119400.0,19.3544,19.3782,19.3485,19.3782,119400.0
2007-06-18 13:00:00,32.56,32.72,32.52,32.66,222800.0,19.3723,19.4675,19.3485,19.4318,222800.0
2007-06-18 13:30:00,32.65,32.66,32.59,32.62,86000.0,19.4258,19.4318,19.3901,19.408,86000.0
2007-06-18 14:00:00,32.63,32.66,32.6,32.65,70400.0,19.4139,19.4318,19.3961,19.4258,70400.0
2007-06-18 14:30:00,32.65,32.67,32.6,32.66,88000.0,19.4258,19.4377,19.3961,19.4318,88000.0
2007-06-18 15:00:00,32.66,32.68,32.64,32.66,168200.0,19.4318,19.4437,19.4199,19.4318,168200.0
2007-06-18 15:30:00,32.66,32.69,32.63,32.66,175200.0,19.4318,19.4496,19.4139,19.4318,175200.0
2007-06-19 09:30:00,32.58,32.6,32.44,32.47,92200.0,19.3842,19.3961,19.3009,19.3187,92200.0
2007-06-19 10:00:00,32.46,32.65,32.46,32.65,77200.0,19.3128,19.4258,19.3128,19.4258,77200.0
2007-06-19 10:30:00,32.65,32.77,32.65,32.77,167800.0,19.4258,19.4972,19.4258,19.4972,167800.0
2007-06-19 11:00:00,32.77,32.77,32.66,32.66,56400.0,19.4972,19.4972,19.4318,19.4318,56400.0
2007-06-19 11:30:00,32.66,32.68,32.62,32.65,77400.0,19.4318,19.4437,19.408,19.4258,77400.0
2007-06-19 12:00:00,32.65,32.71,32.63,32.63,96600.0,19.4258,19.4615,19.4139,19.4139,96600.0
2007-06-19 12:30:00,32.63,32.67,32.62,32.66,51800.0,19.4139,19.4377,19.408,19.4318,51800.0
2007-06-19 13:00:00,32.66,32.73,32.65,32.72,117200.0,19.4318,19.4734,19.4258,19.4675,117200.0
2007-06-19 13:30:00,32.72,32.73,32.66,32.67,69400.0,19.4675,19.4734,19.4318,19.4377,69400.0
2007-06-19 14:00:00,32.67,32.69,32.63,32.68,77200.0,19.4377,19.4496,19.4139,19.4437,77200.0
2007-06-19 14:30:00,32.67,32.72,32.65,32.67,102200.0,19.4377,19.4675,19.4258,19.4377,102200.0
2007-06-19 15:00:00,32.67,32.72,32.66,32.68,87800.0,19.4377,19.4675,19.4318,19.4437,87800.0
2007-06-19 15:30:00,32.67,32.8,32.66,32.8,222400.0,19.4377,19.5151,19.4318,19.5151,222400.0
2007-06-20 09:30:00,32.81,33.09,32.8,33.09,209000.0,19.521,19.6876,19.5151,19.6876,209000.0
2007-06-20 10:00:00,33.09,33.19,33.07,33.16,211400.0,19.6876,19.7471,19.6757,19.7293,211400.0
2007-06-20 10:30:00,33.16,33.24,33.16,33.19,117000.0,19.7293,19.7769,19.7293,19.7471,117000.0
2007-06-20 11:00:00,33.18,33.24,33.15,33.17,165200.0,19.7412,19.7769,19.7233,19.7352,165200.0
2007-06-20 11:30:00,33.16,33.16,33.04,33.11,112000.0,19.7293,19.7293,19.6579,19.6995,112000.0
2007-06-20 12:00:00,33.1,33.11,33.01,33.09,82000.0,19.6936,19.6995,19.64,19.6876,82000.0
2007-06-20 12:30:00,33.09,33.1,33.04,33.04,30600.0,19.6876,19.6936,19.6579,19.6579,30600.0
2007-06-20 13:00:00,33.04,33.04,32.94,32.96,142800.0,19.6579,19.6579,19.5984,19.6103,142800.0
2007-06-20 13:30:00,32.96,32.99,32.95,32.97,72200.0,19.6103,19.6281,19.6043,19.6162,72200.0
2007-06-20 14:00:00,32.96,33.07,32.95,33.0,202800.0,19.6103,19.6757,19.6043,19.6341,202800.0
2007-06-20 14:30:00,32.99,33.05,32.94,33.02,121600.0,19.6281,19.6638,19.5984,19.646,121600.0
2007-06-20 15:00:00,33.02,33.02,32.89,32.93,181400.0,19.646,19.646,19.5686,19.5924,181400.0
2007-06-20 15:30:00,32.91,32.92,32.63,32.63,169400.0,19.5805,19.5865,19.4139,19.4139,169400.0
2007-06-21 09:30:00,32.65,32.67,32.35,32.38,67400.0,19.4258,19.4377,19.2473,19.2652,67400.0
2007-06-21 10:00:00,32.38,32.73,32.35,32.67,129800.0,19.2652,19.4734,19.2473,19.4377,129800.0
2007-06-21 10:30:00,32.67,32.8,32.57,32.74,93200.0,19.4377,19.5151,19.3782,19.4794,93200.0
2007-06-21 11:00:00,32.74,32.76,32.65,32.69,45600.0,19.4794,19.4913,19.4258,19.4496,45600.0
2007-06-21 11:30:00,32.7,32.73,32.67,32.71,87200.0,19.4556,19.4734,19.4377,19.4615,87200.0
2007-06-21 12:00:00,32.71,32.8,32.69,32.74,86000.0,19.4615,19.5151,19.4496,19.4794,86000.0
2007-06-21 12:30:00,32.74,32.88,32.72,32.81,64800.0,19.4794,19.5627,19.4675,19.521,64800.0
2007-06-21 13:00:00,32.81,33.0,32.81,33.0,77400.0,19.521,19.6341,19.521,19.6341,77400.0
2007-06-21 13:30:00,32.99,33.05,32.98,33.05,84600.0,19.6281,19.6638,19.6222,19.6638,84600.0
2007-06-21 14:00:00,33.06,33.07,32.98,33.02,79800.0,19.6698,19.6757,19.6222,19.646,79800.0
2007-06-21 14:30:00,33.02,33.09,32.96,33.05,152600.0,19.646,19.6876,19.6103,19.6638,152600.0
2007-06-21 15:00:00,33.06,33.09,32.97,32.98,146200.0,19.6698,19.6876,19.6162,19.6222,146200.0
2007-06-21 15:30:00,32.98,33.06,32.97,33.05,130800.0,19.6222,19.6698,19.6162,19.6638,130800.0
2007-06-22 09:30:00,32.87,33.13,32.74,33.13,68400.0,19.5567,19.7114,19.4794,19.7114,68400.0
2007-06-22 10:00:00,33.1,33.1,32.98,32.99,86800.0,19.6936,19.6936,19.6222,19.6281,86800.0
2007-06-22 10:30:00,32.98,33.08,32.95,33.01,75800.0,19.6222,19.6817,19.6043,19.64,75800.0
2007-06-22 11:00:00,33.01,33.13,32.99,33.08,63400.0,19.64,19.7114,19.6281,19.6817,63400.0
2007-06-22 11:30:00,33.08,33.16,33.05,33.16,68600.0,19.6817,19.7293,19.6638,19.7293,68600.0
2007-06-22 12:00:00,33.14,33.14,32.95,32.95,118400.0,19.7174,19.7174,19.6043,19.6043,118400.0
2007-06-22 12:30:00,32.96,32.99,32.85,32.88,108400.0,19.6103,19.6281,19.5448,19.5627,108400.0
2007-06-22 13:00:00,32.88,32.98,32.8,32.97,139800.0,19.5627,19.6222,19.5151,19.6162,139800.0
2007-06-22 13:30:00,32.97,32.98,32.82,32.85,98000.0,19.6162,19.6222,19.527,19.5448,98000.0
2007-06-22 14:00:00,32.85,32.85,32.74,32.85,112600.0,19.5448,19.5448,19.4794,19.5448,112600.0
2007-06-22 14:30:00,32.85,32.91,32.77,32.85,135000.0,19.5448,19.5805,19.4972,19.5448,135000.0
2007-06-22 15:00:00,32.87,32.92,32.81,32.81,98600.0,19.5567,19.5865,19.521,19.521,98600.0
2007-06-22 15:30:00,32.8,32.84,32.48,32.48,873400.0,19.5151,19.5389,19.3247,19.3247,873400.0
2007-06-25 09:30:00,32.47,32.63,32.47,32.63,159600.0,19.3187,19.4139,19.3187,19.4139,159600.0
2007-06-25 10:00:00,32.63,32.76,32.57,32.71,110800.0,19.4139,19.4913,19.3782,19.4615,110800.0
2007-06-25 10:30:00,32.7,32.77,32.58,32.72,78200.0,19.4556,19.4972,19.3842,19.4675,78200.0
2007-06-25 11:00:00,32.71,32.78,32.71,32.75,86800.0,19.4615,19.5032,19.4615,19.4853,86800.0
2007-06-25 11:30:00,32.75,32.76,32.7,32.74,93800.0,19.4853,19.4913,19.4556,19.4794,93800.0
2007-06-25 12:00:00,32.74,32.76,32.72,32.74,82400.0,19.4794,19.4913,19.4675,19.4794,82400.0
2007-06-25 12:30:00,32.74,32.75,32.69,32.7,50600.0,19.4794,19.4853,19.4496,19.4556,50600.0
2007-06-25 13:00:00,32.7,32.74,32.65,32.66,71400.0,19.4556,19.4794,19.4258,19.4318,71400.0
2007-06-25 13:30:00,32.66,32.69,32.62,32.65,79200.0,19.4318,19.4496,19.408,19.4258,79200.0
2007-06-25 14:00:00,32.64,32.68,32.52,32.52,101200.0,19.4199,19.4437,19.3485,19.3485,101200.0
2007-06-25 14:30:00,32.51,32.51,32.21,32.29,149000.0,19.3425,19.3425,19.164,19.2116,149000.0
2007-06-25 15:00:00,32.3,32.43,32.23,32.41,238200.0,19.2176,19.2949,19.1759,19.283,238200.0
2007-06-25 15:30:00,32.41,32.49,32.37,32.41,187600.0,19.283,19.3306,19.2592,19.283,187600.0
2007-06-26 09:30:00,33.07,33.41,32.85,33.07,332600.0,19.6757,19.878,19.5448,19.6757,332600.0
2007-06-26 10:00:00,33.07,33.21,32.6,32.7,344000.0,19.6757,19.759,19.3961,19.4556,344000.0
2007-06-26 10:30:00,32.69,32.8,32.4,32.4,321400.0,19.4496,19.5151,19.2771,19.2771,321400.0
2007-06-26 11:00:00,32.4,32.63,32.35,32.58,153400.0,19.2771,19.4139,19.2473,19.3842,153400.0
2007-06-26 11:30:00,32.58,32.77,32.55,32.69,139800.0,19.3842,19.4972,19.3663,19.4496,139800.0
2007-06-26 12:00:00,32.7,32.7,32.6,32.63,79800.0,19.4556,19.4556,19.3961,19.4139,79800.0
2007-06-26 12:30:00,32.64,32.65,32.44,32.47,83600.0,19.4199,19.4258,19.3009,19.3187,83600.0
2007-06-26 13:00:00,32.48,32.59,32.43,32.47,162800.0,19.3247,19.3901,19.2949,19.3187,162800.0
2007-06-26 13:30:00,32.48,32.53,32.4,32.49,104000.0,19.3247,19.3544,19.2771,19.3306,104000.0
2007-06-26 14:00:00,32.5,32.56,32.44,32.45,193600.0,19.3366,19.3723,19.3009,19.3068,193600.0
2007-06-26 14:30:00,32.45,32.48,32.33,32.34,107800.0,19.3068,19.3247,19.2354,19.2414,107800.0
2007-06-26 15:00:00,32.33,32.46,32.32,32.43,112400.0,19.2354,19.3128,19.2295,19.2949,112400.0
2007-06-26 15:30:00,32.44,32.47,32.32,32.33,153000.0,19.3009,19.3187,19.2295,19.2354,153000.0
2007-06-27 09:30:00,32.26,32.27,31.83,32.06,120600.0,19.1938,19.1997,18.938,19.0748,120600.0
2007-06-27 10:00:00,32.06,32.06,31.88,32.04,117400.0,19.0748,19.0748,18.9677,19.0629,117400.0
2007-06-27 10:30:00,32.02,32.15,31.99,32.0,73200.0,19.051,19.1283,19.0331,19.0391,73200.0
2007-06-27 11:00:00,32.01,32.18,32.0,32.09,84000.0,19.045,19.1462,19.0391,19.0926,84000.0
2007-06-27 11:30:00,32.09,32.11,32.05,32.07,60600.0,19.0926,19.1045,19.0688,19.0807,60600.0
2007-06-27 12:00:00,32.07,32.19,32.07,32.13,63000.0,19.0807,19.1521,19.0807,19.1164,63000.0
2007-06-27 12:30:00,32.12,32.13,32.06,32.1,96400.0,19.1105,19.1164,19.0748,19.0986,96400.0
2007-06-27 13:00:00,32.1,32.1,32.0,32.0,81000.0,19.0986,19.0986,19.0391,19.0391,81000.0
2007-06-27 13:30:00,32.01,32.05,31.93,32.02,77600.0,19.045,19.0688,18.9974,19.051,77600.0
2007-06-27 14:00:00,32.02,32.12,32.02,32.08,103800.0,19.051,19.1105,19.051,19.0867,103800.0
2007-06-27 14:30:00,32.08,32.1,32.07,32.09,114800.0,19.0867,19.0986,19.0807,19.0926,114800.0
2007-06-27 15:00:00,32.09,32.14,32.07,32.13,109200.0,19.0926,19.1224,19.0807,19.1164,109200.0
2007-06-27 15:30:00,32.14,32.23,32.13,32.23,171200.0,19.1224,19.1759,19.1164,19.1759,171200.0
2007-06-28 09:30:00,32.1,32.47,32.05,32.39,152400.0,19.0986,19.3187,19.0688,19.2711,152400.0
2007-06-28 10:00:00,32.4,32.51,32.35,32.42,91800.0,19.2771,19.3425,19.2473,19.289,91800.0
2007-06-28 10:30:00,32.4,32.5,32.38,32.47,58400.0,19.2771,19.3366,19.2652,19.3187,58400.0
2007-06-28 11:00:00,32.47,32.58,32.46,32.51,57000.0,19.3187,19.3842,19.3128,19.3425,57000.0
2007-06-28 11:30:00,32.51,32.63,32.5,32.62,91400.0,19.3425,19.4139,19.3366,19.408,91400.0
2007-06-28 12:00:00,32.62,32.63,32.55,32.58,64400.0,19.408,19.4139,19.3663,19.3842,64400.0
2007-06-28 12:30:00,32.56,32.62,32.55,32.58,39600.0,19.3723,19.408,19.3663,19.3842,39600.0
2007-06-28 13:00:00,32.58,32.6,32.52,32.53,52400.0,19.3842,19.3961,19.3485,19.3544,52400.0
2007-06-28 13:30:00,32.53,32.58,32.48,32.51,61400.0,19.3544,19.3842,19.3247,19.3425,61400.0
2007-06-28 14:00:00,32.51,32.51,32.25,32.34,146000.0,19.3425,19.3425,19.1878,19.2414,146000.0
2007-06-28 14:30:00,32.34,32.39,32.21,32.36,175000.0,19.2414,19.2711,19.164,19.2533,175000.0
2007-06-28 15:00:00,32.35,32.37,32.27,32.33,136600.0,19.2473,19.2592,19.1997,19.2354,136600.0
2007-06-28 15:30:00,32.34,32.38,32.26,32.29,183200.0,19.2414,19.2652,19.1938,19.2116,183200.0
2007-06-29 09:30:00,32.4,32.73,32.35,32.66,98400.0,19.2771,19.4734,19.2473,19.4318,98400.0
2007-06-29 10:00:00,32.67,32.84,32.66,32.75,145600.0,19.4377,19.5389,19.4318,19.4853,145600.0
2007-06-29 10:30:00,32.76,32.79,32.62,32.63,62000.0,19.4913,19.5091,19.408,19.4139,62000.0
2007-06-29 11:00:00,32.63,32.63,32.49,32.5,92400.0,19.4139,19.4139,19.3306,19.3366,92400.0
2007-06-29 11:30:00,32.49,32.54,32.46,32.52,85200.0,19.3306,19.3604,19.3128,19.3485,85200.0
2007-06-29 12:00:00,32.52,32.54,32.33,32.34,51600.0,19.3485,19.3604,19.2354,19.2414,51600.0
2007-06-29 12:30:00,32.33,32.33,32.21,32.28,55800.0,19.2354,19.2354,19.164,19.2057,55800.0
2007-06-29 13:00:00,32.28,32.32,32.21,32.26,83400.0,19.2057,19.2295,19.164,19.1938,83400.0
2007-06-29 13:30:00,32.26,32.37,32.22,32.31,86600.0,19.1938,19.2592,19.17,19.2235,86600.0
2007-06-29 14:00:00,32.31,32.33,32.13,32.18,122800.0,19.2235,19.2354,19.1164,19.1462,122800.0
2007-06-29 14:30:00,32.16,32.34,32.13,32.32,95200.0,19.1343,19.2414,19.1164,19.2295,95200.0
2007-06-29 15:00:00,32.34,32.36,31.99,32.0,246000.0,19.2414,19.2533,19.0331,19.0391,246000.0
2007-06-29 15:30:00,32.02,32.2,32.0,32.12,263000.0,19.051,19.1581,19.0391,19.1105,263000.0
2007-07-02 09:30:00,32.46,32.91,32.43,32.87,157600.0,19.3128,19.5805,19.2949,19.5567,157600.0
2007-07-02 10:00:00,32.88,32.97,32.84,32.94,150400.0,19.5627,19.6162,19.5389,19.5984,150400.0
2007-07-02 10:30:00,32.95,33.13,32.94,33.13,87200.0,19.6043,19.7114,19.5984,19.7114,87200.0
2007-07-02 11:00:00,33.13,33.16,33.09,33.09,105400.0,19.7114,19.7293,19.6876,19.6876,105400.0
2007-07-02 11:30:00,33.09,33.13,33.08,33.08,57200.0,19.6876,19.7114,19.6817,19.6817,57200.0
2007-07-02 12:00:00,33.08,33.21,33.08,33.12,138000.0,19.6817,19.759,19.6817,19.7055,138000.0
2007-07-02 12:30:00,33.12,33.13,33.04,33.1,83600.0,19.7055,19.7114,19.6579,19.6936,83600.0
2007-07-02 13:00:00,33.1,33.22,33.1,33.19,87600.0,19.6936,19.765,19.6936,19.7471,87600.0
2007-07-02 13:30:00,33.2,33.4,33.17,33.4,136800.0,19.7531,19.8721,19.7352,19.8721,136800.0
2007-07-02 14:00:00,33.4,33.49,33.38,33.43,141600.0,19.8721,19.9256,19.8602,19.8899,141600.0
2007-07-02 14:30:00,33.43,33.44,33.36,33.4,154200.0,19.8899,19.8959,19.8483,19.8721,154200.0
2007-07-02 15:00:00,33.4,33.42,33.37,33.4,166400.0,19.8721,19.884,19.8542,19.8721,166400.0
2007-07-02 15:30:00,33.4,33.44,33.38,33.43,360400.0,19.8721,19.8959,19.8602,19.8899,360400.0
2007-07-03 09:30:00,33.44,33.76,33.44,33.7,162400.0,19.8959,20.0862,19.8959,20.0505,162400.0
2007-07-03 10:00:00,33.69,33.72,33.49,33.51,200400.0,20.0446,20.0624,19.9256,19.9375,200400.0
2007-07-03 10:30:00,33.51,33.58,33.49,33.58,119400.0,19.9375,19.9792,19.9256,19.9792,119400.0
2007-07-03 11:00:00,33.58,33.62,33.55,33.55,105000.0,19.9792,20.003,19.9613,19.9613,105000.0
2007-07-03 11:30:00,33.55,33.56,33.46,33.47,102200.0,19.9613,19.9673,19.9078,19.9137,102200.0
2007-07-03 12:00:00,33.47,33.52,33.47,33.48,125600.0,19.9137,19.9435,19.9137,19.9197,125600.0
2007-07-03 12:30:00,33.48,33.52,33.36,33.37,125800.0,19.9197,19.9435,19.8483,19.8542,125800.0
2007-07-05 09:30:00,33.55,34.02,33.49,33.9,230400.0,19.9613,20.2409,19.9256,20.1695,230400.0
2007-07-05 10:00:00,33.9,34.01,33.85,33.98,158400.0,20.1695,20.235,20.1398,20.2171,158400.0
2007-07-05 10:30:00,33.98,33.98,33.77,33.82,117000.0,20.2171,20.2171,20.0922,20.1219,117000.0
2007-07-05 11:00:00,33.81,33.82,33.72,33.76,120800.0,20.116,20.1219,20.0624,20.0862,120800.0
2007-07-05 11:30:00,33.76,33.76,33.66,33.7,74200.0,20.0862,20.0862,20.0268,20.0505,74200.0
2007-07-05 12:00:00,33.71,33.76,33.65,33.65,69200.0,20.0565,20.0862,20.0208,20.0208,69200.0
2007-07-05 12:30:00,33.66,33.68,33.56,33.6,63200.0,20.0268,20.0386,19.9673,19.9911,63200.0
2007-07-05 13:00:00,33.6,33.76,33.6,33.75,83600.0,19.9911,20.0862,19.9911,20.0803,83600.0
2007-07-05 13:30:00,33.76,33.79,33.74,33.76,63800.0,20.0862,20.1041,20.0743,20.0862,63800.0
2007-07-05 14:00:00,33.76,33.85,33.74,33.84,97000.0,20.0862,20.1398,20.0743,20.1338,97000.0
2007-07-05 14:30:00,33.84,33.92,33.83,33.92,85000.0,20.1338,20.1814,20.1279,20.1814,85000.0
2007-07-05 15:00:00,33.92,33.92,33.87,33.9,104600.0,20.1814,20.1814,20.1517,20.1695,104600.0
2007-07-05 15:30:00,33.9,33.9,33.84,33.88,187400.0,20.1695,20.1695,20.1338,20.1576,187400.0
2007-07-06 09:30:00,33.86,33.86,33.44,33.63,137600.0,20.1457,20.1457,19.8959,20.0089,137600.0
2007-07-06 10:00:00,33.65,33.74,33.63,33.74,113800.0,20.0208,20.0743,20.0089,20.0743,113800.0
2007-07-06 10:30:00,33.74,33.76,33.65,33.66,63000.0,20.0743,20.0862,20.0208,20.0268,63000.0
2007-07-06 11:00:00,33.66,33.81,33.64,33.8,64600.0,20.0268,20.116,20.0149,20.11,64600.0
2007-07-06 11:30:00,33.81,33.94,33.81,33.85,112600.0,20.116,20.1933,20.116,20.1398,112600.0
2007-07-06 12:00:00,33.85,33.87,33.76,33.76,82400.0,20.1398,20.1517,20.0862,20.0862,82400.0
2007-07-06 12:30:00,33.76,33.81,33.73,33.81,40800.0,20.0862,20.116,20.0684,20.116,40800.0
2007-07-06 13:00:00,33.81,33.84,33.79,33.82,64200.0,20.116,20.1338,20.1041,20.1219,64200.0
2007-07-06 13:30:00,33.82,33.87,33.8,33.85,42800.0,20.1219,20.1517,20.11,20.1398,42800.0
2007-07-06 14:00:00,33.86,33.92,33.85,33.91,102800.0,20.1457,20.1814,20.1398,20.1755,102800.0
2007-07-06 14:30:00,33.91,33.95,33.88,33.88,75600.0,20.1755,20.1993,20.1576,20.1576,75600.0
2007-07-06 15:00:00,33.9,34.01,33.88,34.01,98000.0,20.1695,20.235,20.1576,20.235,98000.0
2007-07-06 15:30:00,33.99,34.01,33.91,33.97,152000.0,20.2231,20.235,20.1755,20.2112,152000.0
2007-07-09 09:30:00,34.15,34.16,33.93,33.93,99200.0,20.3183,20.3242,20.1874,20.1874,99200.0
2007-07-09 10:00:00,33.94,33.97,33.8,33.82,66400.0,20.1933,20.2112,20.11,20.1219,66400.0
2007-07-09 10:30:00,33.82,33.85,33.71,33.85,69200.0,20.1219,20.1398,20.0565,20.1398,69200.0
2007-07-09 11:00:00,33.86,33.93,33.85,33.92,81800.0,20.1457,20.1874,20.1398,20.1814,81800.0
2007-07-09 11:30:00,33.92,33.92,33.82,33.88,36400.0,20.1814,20.1814,20.1219,20.1576,36400.0
2007-07-09 12:00:00,33.88,33.92,33.82,33.91,43400.0,20.1576,20.1814,20.1219,20.1755,43400.0
2007-07-09 12:30:00,33.91,33.99,33.91,33.93,62200.0,20.1755,20.2231,20.1755,20.1874,62200.0
2007-07-09 13:00:00,33.94,33.97,33.84,33.92,62200.0,20.1933,20.2112,20.1338,20.1814,62200.0
2007-07-09 13:30:00,33.91,33.94,33.85,33.94,29000.0,20.1755,20.1933,20.1398,20.1933,29000.0
2007-07-09 14:00:00,33.94,33.94,33.82,33.85,59600.0,20.1933,20.1933,20.1219,20.1398,59600.0
2007-07-09 14:30:00,33.85,33.92,33.82,33.91,69200.0,20.1398,20.1814,20.1219,20.1755,69200.0
2007-07-09 15:00:00,33.91,34.13,33.9,34.1,188600.0,20.1755,20.3064,20.1695,20.2885,188600.0
2007-07-09 15:30:00,34.1,34.13,34.03,34.05,171200.0,20.2885,20.3064,20.2469,20.2588,171200.0
2007-07-10 09:30:00,33.77,33.82,33.62,33.63,143400.0,20.0922,20.1219,20.003,20.0089,143400.0
2007-07-10 10:00:00,33.63,33.69,33.5,33.52,74200.0,20.0089,20.0446,19.9316,19.9435,74200.0
2007-07-10 10:30:00,33.52,33.56,33.42,33.52,53200.0,19.9435,19.9673,19.884,19.9435,53200.0
2007-07-10 11:00:00,33.52,33.6,33.49,33.6,56400.0,19.9435,19.9911,19.9256,19.9911,56400.0
2007-07-10 11:30:00,33.6,33.7,33.6,33.63,59200.0,19.9911,20.0505,19.9911,20.0089,59200.0
2007-07-10 12:00:00,33.63,33.79,33.63,33.63,124200.0,20.0089,20.1041,20.0089,20.0089,124200.0
2007-07-10 12:30:00,33.63,33.69,33.58,33.6,59400.0,20.0089,20.0446,19.9792,19.9911,59400.0
2007-07-10 13:00:00,33.6,33.71,33.48,33.56,92600.0,19.9911,20.0565,19.9197,19.9673,92600.0
2007-07-10 13:30:00,33.54,33.6,33.43,33.45,83000.0,19.9554,19.9911,19.8899,19.9018,83000.0
2007-07-10 14:00:00,33.45,33.67,33.34,33.39,202200.0,19.9018,20.0327,19.8364,19.8661,202200.0
2007-07-10 14:30:00,33.38,33.41,33.28,33.33,119000.0,19.8602,19.878,19.8007,19.8304,119000.0
2007-07-10 15:00:00,33.34,33.36,33.24,33.3,153000.0,19.8364,19.8483,19.7769,19.8126,153000.0
2007-07-10 15:30:00,33.29,33.29,33.13,33.15,234600.0,19.8066,19.8066,19.7114,19.7233,234600.0
2007-07-11 09:30:00,33.12,33.38,33.12,33.22,64600.0,19.7055,19.8602,19.7055,19.765,64600.0
2007-07-11 10:00:00,33.21,33.47,33.2,33.37,59200.0,19.759,19.9137,19.7531,19.8542,59200.0
2007-07-11 10:30:00,33.38,33.48,33.34,33.46,53600.0,19.8602,19.9197,19.8364,19.9078,53600.0
2007-07-11 11:00:00,33.46,33.56,33.45,33.45,70800.0,19.9078,19.9673,19.9018,19.9018,70800.0
2007-07-11 11:30:00,33.46,33.47,33.31,33.34,52800.0,19.9078,19.9137,19.8185,19.8364,52800.0
2007-07-11 12:00:00,33.34,33.43,33.24,33.26,101600.0,19.8364,19.8899,19.7769,19.7888,101600.0
2007-07-11 12:30:00,33.26,33.29,33.2,33.21,38600.0,19.7888,19.8066,19.7531,19.759,38600.0
2007-07-11 13:00:00,33.23,33.25,33.2,33.24,66000.0,19.7709,19.7828,19.7531,19.7769,66000.0
2007-07-11 13:30:00,33.24,33.32,33.18,33.18,63400.0,19.7769,19.8245,19.7412,19.7412,63400.0
2007-07-11 14:00:00,33.17,33.29,33.1,33.27,52400.0,19.7352,19.8066,19.6936,19.7947,52400.0
2007-07-11 14:30:00,33.27,33.31,33.13,33.2,84400.0,19.7947,19.8185,19.7114,19.7531,84400.0
2007-07-11 15:00:00,33.19,33.27,33.13,33.26,57000.0,19.7471,19.7947,19.7114,19.7888,57000.0
2007-07-11 15:30:00,33.24,33.3,33.2,33.29,115400.0,19.7769,19.8126,19.7531,19.8066,115400.0
2007-07-12 09:30:00,33.52,33.96,33.49,33.71,92200.0,19.9435,20.2052,19.9256,20.0565,92200.0
2007-07-12 10:00:00,33.71,33.8,33.56,33.64,125000.0,20.0565,20.11,19.9673,20.0149,125000.0
2007-07-12 10:30:00,33.63,33.74,33.58,33.58,82800.0,20.0089,20.0743,19.9792,19.9792,82800.0
2007-07-12 11:00:00,33.6,33.77,33.59,33.76,68800.0,19.9911,20.0922,19.9851,20.0862,68800.0
2007-07-12 11:30:00,33.75,33.8,33.33,33.71,45800.0,20.0803,20.11,19.8304,20.0565,45800.0
2007-07-12 12:00:00,33.72,33.79,33.68,33.73,66800.0,20.0624,20.1041,20.0386,20.0684,66800.0
2007-07-12 12:30:00,33.74,33.74,33.58,33.59,95200.0,20.0743,20.0743,19.9792,19.9851,95200.0
2007-07-12 13:00:00,33.59,33.63,33.53,33.57,67200.0,19.9851,20.0089,19.9494,19.9732,67200.0
2007-07-12 13:30:00,33.56,33.62,33.54,33.61,30600.0,19.9673,20.003,19.9554,19.997,30600.0
2007-07-12 14:00:00,33.62,33.64,33.55,33.6,29600.0,20.003,20.0149,19.9613,19.9911,29600.0
2007-07-12 14:30:00,33.62,33.71,33.6,33.7,66400.0,20.003,20.0565,19.9911,20.0505,66400.0
2007-07-12 15:00:00,33.7,33.74,33.66,33.73,72800.0,20.0505,20.0743,20.0268,20.0684,72800.0
2007-07-12 15:30:00,33.73,33.9,33.72,33.9,176600.0,20.0684,20.1695,20.0624,20.1695,176600.0
2007-07-13 09:30:00,33.92,33.99,33.73,33.93,58000.0,20.1814,20.2231,20.0684,20.1874,58000.0
2007-07-13 10:00:00,33.94,34.07,33.93,33.95,101600.0,20.1933,20.2707,20.1874,20.1993,101600.0
2007-07-13 10:30:00,33.95,34.02,33.88,33.98,61000.0,20.1993,20.2409,20.1576,20.2171,61000.0
2007-07-13 11:00:00,33.97,33.97,33.83,33.84,63200.0,20.2112,20.2112,20.1279,20.1338,63200.0
2007-07-13 11:30:00,33.84,33.84,33.75,33.75,42800.0,20.1338,20.1338,20.0803,20.0803,42800.0
2007-07-13 12:00:00,33.76,33.83,33.75,33.81,51600.0,20.0862,20.1279,20.0803,20.116,51600.0
2007-07-13 12:30:00,33.81,33.85,33.8,33.83,23600.0,20.116,20.1398,20.11,20.1279,23600.0
2007-07-13 13:00:00,33.84,33.85,33.8,33.84,35800.0,20.1338,20.1398,20.11,20.1338,35800.0
2007-07-13 13:30:00,33.84,33.86,33.8,33.85,32600.0,20.1338,20.1457,20.11,20.1398,32600.0
2007-07-13 14:00:00,33.85,33.93,33.85,33.86,76600.0,20.1398,20.1874,20.1398,20.1457,76600.0
2007-07-13 14:30:00,33.85,34.02,33.85,34.01,91200.0,20.1398,20.2409,20.1398,20.235,91200.0
2007-07-13 15:00:00,34.02,34.07,33.98,34.02,139000.0,20.2409,20.2707,20.2171,20.2409,139000.0
2007-07-13 15:30:00,34.03,34.1,34.0,34.04,103800.0,20.2469,20.2885,20.229,20.2528,103800.0
2007-07-16 09:30:00,34.02,34.44,34.02,34.2,117600.0,20.2409,20.4908,20.2409,20.348,117600.0
2007-07-16 10:00:00,34.19,34.36,34.15,34.28,86000.0,20.3421,20.4432,20.3183,20.3956,86000.0
2007-07-16 10:30:00,34.27,34.35,34.23,34.23,57000.0,20.3897,20.4373,20.3659,20.3659,57000.0
2007-07-16 11:00:00,34.23,34.23,34.07,34.08,120200.0,20.3659,20.3659,20.2707,20.2766,120200.0
2007-07-16 11:30:00,34.08,34.16,34.08,34.13,76000.0,20.2766,20.3242,20.2766,20.3064,76000.0
2007-07-16 12:00:00,34.12,34.15,34.1,34.11,88200.0,20.3004,20.3183,20.2885,20.2945,88200.0
2007-07-16 12:30:00,34.12,34.13,34.1,34.11,38400.0,20.3004,20.3064,20.2885,20.2945,38400.0
2007-07-16 13:00:00,34.12,34.12,34.01,34.02,54000.0,20.3004,20.3004,20.235,20.2409,54000.0
2007-07-16 13:30:00,34.02,34.02,33.87,33.92,50200.0,20.2409,20.2409,20.1517,20.1814,50200.0
2007-07-16 14:00:00,33.92,33.98,33.83,33.87,92800.0,20.1814,20.2171,20.1279,20.1517,92800.0
2007-07-16 14:30:00,33.87,33.98,33.85,33.93,67400.0,20.1517,20.2171,20.1398,20.1874,67400.0
2007-07-16 15:00:00,33.92,34.01,33.9,33.96,81400.0,20.1814,20.235,20.1695,20.2052,81400.0
2007-07-16 15:30:00,33.97,33.97,33.88,33.91,95400.0,20.2112,20.2112,20.1576,20.1755,95400.0
2007-07-17 09:30:00,34.24,34.62,34.22,34.55,183800.0,20.3718,20.5979,20.3599,20.5563,183800.0
2007-07-17 10:00:00,34.55,34.82,34.48,34.68,282600.0,20.5563,20.7169,20.5146,20.6336,282600.0
2007-07-17 10:30:00,34.66,34.82,34.62,34.79,162800.0,20.6217,20.7169,20.5979,20.6991,162800.0
2007-07-17 11:00:00,34.8,35.22,34.79,35.09,499200.0,20.705,20.9549,20.6991,20.8776,499200.0
2007-07-17 11:30:00,35.08,35.16,34.95,35.01,359200.0,20.8716,20.9192,20.7943,20.83,359200.0
2007-07-17 12:00:00,34.99,34.99,34.82,34.92,128400.0,20.8181,20.8181,20.7169,20.7764,128400.0
2007-07-17 12:30:00,34.91,34.91,34.65,34.66,138400.0,20.7705,20.7705,20.6158,20.6217,138400.0
2007-07-17 13:00:00,34.66,34.67,34.57,34.58,97000.0,20.6217,20.6277,20.5682,20.5741,97000.0
2007-07-17 13:30:00,34.57,34.76,34.54,34.68,96400.0,20.5682,20.6812,20.5503,20.6336,96400.0
2007-07-17 14:00:00,34.68,34.74,34.64,34.68,80800.0,20.6336,20.6693,20.6098,20.6336,80800.0
2007-07-17 14:30:00,34.68,34.69,34.52,34.55,129800.0,20.6336,20.6396,20.5384,20.5563,129800.0
2007-07-17 15:00:00,34.54,34.56,34.5,34.51,175400.0,20.5503,20.5622,20.5265,20.5325,175400.0
2007-07-17 15:30:00,34.51,34.54,34.5,34.51,261400.0,20.5325,20.5503,20.5265,20.5325,261400.0
2007-07-18 09:30:00,34.41,34.43,34.2,34.35,195400.0,20.473,20.4849,20.348,20.4373,195400.0
2007-07-18 10:00:00,34.35,34.49,34.27,34.39,180000.0,20.4373,20.5206,20.3897,20.4611,180000.0
2007-07-18 10:30:00,34.4,34.4,34.21,34.33,163400.0,20.467,20.467,20.354,20.4254,163400.0
2007-07-18 11:00:00,34.32,34.41,34.24,34.27,181200.0,20.4194,20.473,20.3718,20.3897,181200.0
2007-07-18 11:30:00,34.27,34.27,34.15,34.18,120000.0,20.3897,20.3897,20.3183,20.3361,120000.0
2007-07-18 12:00:00,34.18,34.27,34.08,34.16,122400.0,20.3361,20.3897,20.2766,20.3242,122400.0
2007-07-18 12:30:00,34.14,34.25,34.08,34.16,88400.0,20.3123,20.3778,20.2766,20.3242,88400.0
2007-07-18 13:00:00,34.17,34.18,34.06,34.09,92600.0,20.3302,20.3361,20.2647,20.2826,92600.0
2007-07-18 13:30:00,34.08,34.34,34.08,34.21,108000.0,20.2766,20.4313,20.2766,20.354,108000.0
2007-07-18 14:00:00,34.21,34.3,34.14,34.19,61600.0,20.354,20.4075,20.3123,20.3421,61600.0
2007-07-18 14:30:00,34.17,34.26,34.13,34.2,64400.0,20.3302,20.3837,20.3064,20.348,64400.0
2007-07-18 15:00:00,34.19,34.27,34.15,34.24,79600.0,20.3421,20.3897,20.3183,20.3718,79600.0
2007-07-18 15:30:00,34.23,34.44,34.22,34.41,148800.0,20.3659,20.4908,20.3599,20.473,148800.0
2007-07-19 09:30:00,34.52,34.7,34.52,34.65,163800.0,20.5384,20.6455,20.5384,20.6158,163800.0
2007-07-19 10:00:00,34.65,34.73,34.6,34.72,157400.0,20.6158,20.6634,20.586,20.6574,157400.0
2007-07-19 10:30:00,34.71,34.8,34.68,34.72,111400.0,20.6515,20.705,20.6336,20.6574,111400.0
2007-07-19 11:00:00,34.73,34.8,34.72,34.77,109200.0,20.6634,20.705,20.6574,20.6872,109200.0
2007-07-19 11:30:00,34.77,34.81,34.74,34.77,121400.0,20.6872,20.711,20.6693,20.6872,121400.0
2007-07-19 12:00:00,34.77,35.08,34.72,35.02,300200.0,20.6872,20.8716,20.6574,20.8359,300200.0
2007-07-19 12:30:00,35.02,35.23,34.99,35.06,235600.0,20.8359,20.9609,20.8181,20.8597,235600.0
2007-07-19 13:00:00,35.07,35.1,34.99,35.08,124400.0,20.8657,20.8835,20.8181,20.8716,124400.0
2007-07-19 13:30:00,35.07,35.24,35.07,35.13,120400.0,20.8657,20.9668,20.8657,20.9014,120400.0
2007-07-19 14:00:00,35.13,35.13,35.02,35.1,138600.0,20.9014,20.9014,20.8359,20.8835,138600.0
2007-07-19 14:30:00,35.09,35.13,35.01,35.06,128800.0,20.8776,20.9014,20.83,20.8597,128800.0
2007-07-19 15:00:00,35.05,35.09,35.03,35.05,186400.0,20.8538,20.8776,20.8419,20.8538,186400.0
2007-07-19 15:30:00,35.05,35.15,35.02,35.12,221800.0,20.8538,20.9133,20.8359,20.8954,221800.0
2007-07-20 09:30:00,35.1,35.14,34.54,34.61,341600.0,20.8835,20.9073,20.5503,20.592,341600.0
2007-07-20 10:00:00,34.61,34.93,34.51,34.85,267800.0,20.592,20.7824,20.5325,20.7348,267800.0
2007-07-20 10:30:00,34.86,34.86,34.56,34.57,117400.0,20.7407,20.7407,20.5622,20.5682,117400.0
2007-07-20 11:00:00,34.57,34.6,34.4,34.43,211400.0,20.5682,20.586,20.467,20.4849,211400.0
2007-07-20 11:30:00,34.43,34.48,34.33,34.45,167000.0,20.4849,20.5146,20.4254,20.4968,167000.0
2007-07-20 12:00:00,34.44,34.48,34.38,34.47,126000.0,20.4908,20.5146,20.4551,20.5087,126000.0
2007-07-20 12:30:00,34.48,34.62,34.44,34.52,244800.0,20.5146,20.5979,20.4908,20.5384,244800.0
2007-07-20 13:00:00,34.52,34.62,34.49,34.54,173200.0,20.5384,20.5979,20.5206,20.5503,173200.0
2007-07-20 13:30:00,34.54,34.77,34.53,34.68,113800.0,20.5503,20.6872,20.5444,20.6336,113800.0
2007-07-20 14:00:00,34.68,34.83,34.63,34.72,121800.0,20.6336,20.7229,20.6039,20.6574,121800.0
2007-07-20 14:30:00,34.71,34.83,34.71,34.83,190400.0,20.6515,20.7229,20.6515,20.7229,190400.0
2007-07-20 15:00:00,34.82,34.85,34.7,34.73,160400.0,20.7169,20.7348,20.6455,20.6634,160400.0
2007-07-20 15:30:00,34.73,34.73,34.51,34.55,233200.0,20.6634,20.6634,20.5325,20.5563,233200.0
2007-07-23 09:30:00,35.74,36.22,35.5,35.92,667800.0,21.2643,21.5499,21.1215,21.3714,667800.0
2007-07-23 10:00:00,35.92,35.93,35.4,35.51,309000.0,21.3714,21.3773,21.062,21.1274,309000.0
2007-07-23 10:30:00,35.51,35.65,35.48,35.65,196600.0,21.1274,21.2107,21.1096,21.2107,196600.0
2007-07-23 11:00:00,35.65,35.7,35.51,35.57,163600.0,21.2107,21.2405,21.1274,21.1631,163600.0
2007-07-23 11:30:00,35.58,35.74,35.55,35.66,128800.0,21.1691,21.2643,21.1512,21.2167,128800.0
2007-07-23 12:00:00,35.66,35.74,35.63,35.72,134400.0,21.2167,21.2643,21.1988,21.2524,134400.0
2007-07-23 12:30:00,35.73,35.74,35.63,35.72,115200.0,21.2583,21.2643,21.1988,21.2524,115200.0
2007-07-23 13:00:00,35.72,35.76,35.67,35.69,127400.0,21.2524,21.2762,21.2226,21.2345,127400.0
2007-07-23 13:30:00,35.69,35.77,35.68,35.76,126600.0,21.2345,21.2821,21.2286,21.2762,126600.0
2007-07-23 14:00:00,35.76,35.77,35.61,35.67,116800.0,21.2762,21.2821,21.1869,21.2226,116800.0
2007-07-23 14:30:00,35.65,35.94,35.65,35.85,151800.0,21.2107,21.3833,21.2107,21.3297,151800.0
2007-07-23 15:00:00,35.85,35.91,35.75,35.86,139400.0,21.3297,21.3654,21.2702,21.3357,139400.0
2007-07-23 15:30:00,35.86,35.87,35.61,35.62,311000.0,21.3357,21.3416,21.1869,21.1929,311000.0
2007-07-24 09:30:00,35.6,35.6,35.24,35.42,209400.0,21.181,21.181,20.9668,21.0739,209400.0
2007-07-24 10:00:00,35.43,35.47,35.17,35.25,280600.0,21.0799,21.1036,20.9252,20.9728,280600.0
2007-07-24 10:30:00,35.26,35.5,35.21,35.28,288800.0,20.9787,21.1215,20.949,20.9906,288800.0
2007-07-24 11:00:00,35.28,35.3,35.21,35.25,137800.0,20.9906,21.0025,20.949,20.9728,137800.0
2007-07-24 11:30:00,35.25,35.34,35.19,35.3,125600.0,20.9728,21.0263,20.9371,21.0025,125600.0
2007-07-24 12:00:00,35.32,35.46,35.22,35.44,111400.0,21.0144,21.0977,20.9549,21.0858,111400.0
2007-07-24 12:30:00,35.45,35.51,35.42,35.46,132400.0,21.0917,21.1274,21.0739,21.0977,132400.0
2007-07-24 13:00:00,35.46,35.47,35.35,35.38,189400.0,21.0977,21.1036,21.0323,21.0501,189400.0
2007-07-24 13:30:00,35.37,35.47,35.29,35.33,107000.0,21.0442,21.1036,20.9966,21.0204,107000.0
2007-07-24 14:00:00,35.34,35.37,35.22,35.32,156200.0,21.0263,21.0442,20.9549,21.0144,156200.0
2007-07-24 14:30:00,35.3,35.33,35.11,35.12,125400.0,21.0025,21.0204,20.8895,20.8954,125400.0
2007-07-24 15:00:00,35.11,35.13,34.96,35.02,251800.0,20.8895,20.9014,20.8002,20.8359,251800.0
2007-07-24 15:30:00,35.02,35.06,34.88,34.99,260000.0,20.8359,20.8597,20.7526,20.8181,260000.0
2007-07-25 09:30:00,35.35,35.42,35.15,35.15,184400.0,21.0323,21.0739,20.9133,20.9133,184400.0
2007-07-25 10:00:00,35.14,35.18,34.99,35.05,190200.0,20.9073,20.9311,20.8181,20.8538,190200.0
2007-07-25 10:30:00,35.08,35.12,34.51,34.79,208600.0,20.8716,20.8954,20.5325,20.6991,208600.0
2007-07-25 11:00:00,34.76,34.94,34.63,34.79,199600.0,20.6812,20.7883,20.6039,20.6991,199600.0
2007-07-25 11:30:00,34.77,34.95,34.71,34.78,140800.0,20.6872,20.7943,20.6515,20.6931,140800.0
2007-07-25 12:00:00,34.77,34.84,34.53,34.71,151400.0,20.6872,20.7288,20.5444,20.6515,151400.0
2007-07-25 12:30:00,34.7,34.75,34.53,34.56,124200.0,20.6455,20.6753,20.5444,20.5622,124200.0
2007-07-25 13:00:00,34.55,34.6,34.32,34.38,157600.0,20.5563,20.586,20.4194,20.4551,157600.0
2007-07-25 13:30:00,34.38,34.63,34.31,34.51,163400.0,20.4551,20.6039,20.4135,20.5325,163400.0
2007-07-25 14:00:00,34.55,34.6,34.32,34.46,303000.0,20.5563,20.586,20.4194,20.5027,303000.0
2007-07-25 14:30:00,34.46,34.6,34.35,34.6,108800.0,20.5027,20.586,20.4373,20.586,108800.0
2007-07-25 15:00:00,34.6,34.95,34.6,34.88,141000.0,20.586,20.7943,20.586,20.7526,141000.0
2007-07-25 15:30:00,34.9,34.93,34.79,34.83,293800.0,20.7645,20.7824,20.6991,20.7229,293800.0
2007-07-26 09:30:00,34.18,34.3,33.75,34.05,423000.0,20.3361,20.4075,20.0803,20.2588,423000.0
2007-07-26 10:00:00,34.04,34.23,34.02,34.17,198800.0,20.2528,20.3659,20.2409,20.3302,198800.0
2007-07-26 10:30:00,34.19,34.27,34.05,34.18,157800.0,20.3421,20.3897,20.2588,20.3361,157800.0
2007-07-26 11:00:00,34.18,34.23,33.85,34.05,248200.0,20.3361,20.3659,20.1398,20.2588,248200.0
2007-07-26 11:30:00,34.04,34.25,33.77,34.24,120600.0,20.2528,20.3778,20.0922,20.3718,120600.0
2007-07-26 12:00:00,34.26,34.32,33.96,34.1,181200.0,20.3837,20.4194,20.2052,20.2885,181200.0
2007-07-26 12:30:00,34.12,34.13,33.75,33.91,170400.0,20.3004,20.3064,20.0803,20.1755,170400.0
2007-07-26 13:00:00,33.94,34.11,33.84,33.97,97000.0,20.1933,20.2945,20.1338,20.2112,97000.0
2007-07-26 13:30:00,33.97,33.97,33.56,33.56,229400.0,20.2112,20.2112,19.9673,19.9673,229400.0
2007-07-26 14:00:00,33.58,33.8,33.41,33.51,242600.0,19.9792,20.11,19.878,19.9375,242600.0
2007-07-26 14:30:00,33.51,33.77,33.45,33.52,165600.0,19.9375,20.0922,19.9018,19.9435,165600.0
2007-07-26 15:00:00,33.52,34.05,33.51,33.77,191000.0,19.9435,20.2588,19.9375,20.0922,191000.0
2007-07-26 15:30:00,33.77,34.33,33.59,34.02,524000.0,20.0922,20.4254,19.9851,20.2409,524000.0
2007-07-27 09:30:00,33.45,33.99,32.21,33.54,510800.0,19.9018,20.2231,19.164,19.9554,510800.0
2007-07-27 10:00:00,33.51,33.77,33.1,33.29,326400.0,19.9375,20.0922,19.6936,19.8066,326400.0
2007-07-27 10:30:00,33.27,33.35,32.07,32.3,479800.0,19.7947,19.8423,19.0807,19.2176,479800.0
2007-07-27 11:00:00,32.3,32.7,32.18,32.58,204800.0,19.2176,19.4556,19.1462,19.3842,204800.0
2007-07-27 11:30:00,32.59,32.95,32.59,32.88,367200.0,19.3901,19.6043,19.3901,19.5627,367200.0
2007-07-27 12:00:00,32.86,32.99,32.85,32.91,276800.0,19.5508,19.6281,19.5448,19.5805,276800.0
2007-07-27 12:30:00,32.91,33.23,32.87,33.2,341200.0,19.5805,19.7709,19.5567,19.7531,341200.0
2007-07-27 13:00:00,33.2,33.46,33.13,33.44,380400.0,19.7531,19.9078,19.7114,19.8959,380400.0
2007-07-27 13:30:00,33.44,33.69,33.38,33.64,312600.0,19.8959,20.0446,19.8602,20.0149,312600.0
2007-07-27 14:00:00,33.62,33.67,33.49,33.54,227800.0,20.003,20.0327,19.9256,19.9554,227800.0
2007-07-27 14:30:00,33.51,33.71,33.44,33.52,249800.0,19.9375,20.0565,19.8959,19.9435,249800.0
2007-07-27 15:00:00,33.52,33.7,33.39,33.52,266200.0,19.9435,20.0505,19.8661,19.9435,266200.0
2007-07-27 15:30:00,33.51,33.54,33.02,33.04,520000.0,19.9375,19.9554,19.646,19.6579,520000.0
2007-07-30 09:30:00,33.08,33.34,32.81,33.29,209600.0,19.6817,19.8364,19.521,19.8066,209600.0
2007-07-30 10:00:00,33.29,33.62,33.13,33.52,261000.0,19.8066,20.003,19.7114,19.9435,261000.0
2007-07-30 10:30:00,33.54,33.83,33.48,33.66,265200.0,19.9554,20.1279,19.9197,20.0268,265200.0
2007-07-30 11:00:00,33.68,33.77,33.55,33.69,207600.0,20.0386,20.0922,19.9613,20.0446,207600.0
2007-07-30 11:30:00,33.7,33.78,33.52,33.7,203400.0,20.0505,20.0981,19.9435,20.0505,203400.0
2007-07-30 12:00:00,33.67,33.74,33.48,33.55,222000.0,20.0327,20.0743,19.9197,19.9613,222000.0
2007-07-30 12:30:00,33.56,33.92,33.52,33.85,124000.0,19.9673,20.1814,19.9435,20.1398,124000.0
2007-07-30 13:00:00,33.86,33.94,33.79,33.85,116600.0,20.1457,20.1933,20.1041,20.1398,116600.0
2007-07-30 13:30:00,33.83,34.04,33.7,33.99,115600.0,20.1279,20.2528,20.0505,20.2231,115600.0
2007-07-30 14:00:00,34.0,34.1,33.9,33.98,256200.0,20.229,20.2885,20.1695,20.2171,256200.0
2007-07-30 14:30:00,33.96,34.1,33.92,33.99,176000.0,20.2052,20.2885,20.1814,20.2231,176000.0
2007-07-30 15:00:00,34.01,34.23,33.96,34.17,179000.0,20.235,20.3659,20.2052,20.3302,179000.0
2007-07-30 15:30:00,34.16,34.3,34.05,34.06,328200.0,20.3242,20.4075,20.2588,20.2647,328200.0
2007-07-31 09:30:00,35.55,35.55,34.62,34.76,317800.0,21.1512,21.1512,20.5979,20.6812,317800.0
2007-07-31 10:00:00,34.76,35.18,34.73,34.9,359400.0,20.6812,20.9311,20.6634,20.7645,359400.0
2007-07-31 10:30:00,34.91,35.12,34.75,34.75,288400.0,20.7705,20.8954,20.6753,20.6753,288400.0
2007-07-31 11:00:00,34.76,35.07,34.75,35.05,142800.0,20.6812,20.8657,20.6753,20.8538,142800.0
2007-07-31 11:30:00,35.04,35.1,34.92,35.02,107600.0,20.8478,20.8835,20.7764,20.8359,107600.0
2007-07-31 12:00:00,35.0,35.07,34.9,34.95,117600.0,20.824,20.8657,20.7645,20.7943,117600.0
2007-07-31 12:30:00,34.95,35.0,34.86,34.99,117400.0,20.7943,20.824,20.7407,20.8181,117400.0
2007-07-31 13:00:00,34.99,35.09,34.9,34.94,103800.0,20.8181,20.8776,20.7645,20.7883,103800.0
2007-07-31 13:30:00,34.93,34.98,34.84,34.95,109800.0,20.7824,20.8121,20.7288,20.7943,109800.0
2007-07-31 14:00:00,34.96,34.99,34.82,34.84,151000.0,20.8002,20.8181,20.7169,20.7288,151000.0
2007-07-31 14:30:00,34.84,34.88,34.63,34.71,294000.0,20.7288,20.7526,20.6039,20.6515,294000.0
2007-07-31 15:00:00,34.7,34.92,34.69,34.84,224400.0,20.6455,20.7764,20.6396,20.7288,224400.0
2007-07-31 15:30:00,34.85,34.91,34.41,34.41,449400.0,20.7348,20.7705,20.473,20.473,449400.0
2007-08-01 09:30:00,34.35,34.44,33.85,33.97,206200.0,20.4373,20.4908,20.1398,20.2112,206200.0
2007-08-01 10:00:00,33.95,34.29,33.85,33.98,202400.0,20.1993,20.4016,20.1398,20.2171,202400.0
2007-08-01 10:30:00,33.98,34.05,33.65,33.73,134800.0,20.2171,20.2588,20.0208,20.0684,134800.0
2007-08-01 11:00:00,33.72,33.95,33.58,33.81,105600.0,20.0624,20.1993,19.9792,20.116,105600.0
2007-08-01 11:30:00,33.81,34.07,33.76,34.06,107600.0,20.116,20.2707,20.0862,20.2647,107600.0
2007-08-01 12:00:00,34.07,34.1,33.88,34.02,252000.0,20.2707,20.2885,20.1576,20.2409,252000.0
2007-08-01 12:30:00,34.02,34.1,33.89,33.97,157600.0,20.2409,20.2885,20.1636,20.2112,157600.0
2007-08-01 13:00:00,33.99,34.02,33.83,34.01,179600.0,20.2231,20.2409,20.1279,20.235,179600.0
2007-08-01 13:30:00,34.02,34.04,33.82,33.98,176200.0,20.2409,20.2528,20.1219,20.2171,176200.0
2007-08-01 14:00:00,33.97,34.02,33.86,33.9,203400.0,20.2112,20.2409,20.1457,20.1695,203400.0
2007-08-01 14:30:00,33.88,34.02,33.7,33.78,142200.0,20.1576,20.2409,20.0505,20.0981,142200.0
2007-08-01 15:00:00,33.79,33.91,33.65,33.8,235800.0,20.1041,20.1755,20.0208,20.11,235800.0
2007-08-01 15:30:00,33.79,34.19,33.74,34.12,696000.0,20.1041,20.3421,20.0743,20.3004,696000.0
2007-08-02 09:30:00,34.2,34.58,34.1,34.45,231800.0,20.348,20.5741,20.2885,20.4968,231800.0
2007-08-02 10:00:00,34.43,34.51,34.2,34.27,183800.0,20.4849,20.5325,20.348,20.3897,183800.0
2007-08-02 10:30:00,34.28,34.38,34.25,34.33,142000.0,20.3956,20.4551,20.3778,20.4254,142000.0
2007-08-02 11:00:00,34.32,34.37,34.22,34.35,213000.0,20.4194,20.4492,20.3599,20.4373,213000.0
2007-08-02 11:30:00,34.36,34.55,34.35,34.55,234800.0,20.4432,20.5563,20.4373,20.5563,234800.0
2007-08-02 12:00:00,34.55,34.57,34.44,34.47,199000.0,20.5563,20.5682,20.4908,20.5087,199000.0
2007-08-02 12:30:00,34.45,34.46,34.27,34.29,203200.0,20.4968,20.5027,20.3897,20.4016,203200.0
2007-08-02 13:00:00,34.29,34.33,34.1,34.2,264600.0,20.4016,20.4254,20.2885,20.348,264600.0
2007-08-02 13:30:00,34.2,34.3,34.18,34.29,254200.0,20.348,20.4075,20.3361,20.4016,254200.0
2007-08-02 14:00:00,34.3,34.33,34.12,34.16,243200.0,20.4075,20.4254,20.3004,20.3242,243200.0
2007-08-02 14:30:00,34.18,34.24,33.99,34.04,206000.0,20.3361,20.3718,20.2231,20.2528,206000.0
2007-08-02 15:00:00,34.05,34.28,33.99,34.24,392400.0,20.2588,20.3956,20.2231,20.3718,392400.0
2007-08-02 15:30:00,34.24,34.3,34.02,34.1,435000.0,20.3718,20.4075,20.2409,20.2885,435000.0
2007-08-03 09:30:00,34.25,34.75,34.13,34.62,319000.0,20.3778,20.6753,20.3064,20.5979,319000.0
2007-08-03 10:00:00,34.62,34.67,34.27,34.67,360000.0,20.5979,20.6277,20.3897,20.6277,360000.0
2007-08-03 10:30:00,34.67,34.72,34.53,34.59,246200.0,20.6277,20.6574,20.5444,20.5801,246200.0
2007-08-03 11:00:00,34.59,34.84,34.59,34.74,239800.0,20.5801,20.7288,20.5801,20.6693,239800.0
2007-08-03 11:30:00,34.73,34.82,34.63,34.69,276800.0,20.6634,20.7169,20.6039,20.6396,276800.0
2007-08-03 12:00:00,34.68,34.72,34.56,34.65,179400.0,20.6336,20.6574,20.5622,20.6158,179400.0
2007-08-03 12:30:00,34.65,34.72,34.6,34.6,178400.0,20.6158,20.6574,20.586,20.586,178400.0
2007-08-03 13:00:00,34.62,34.73,34.6,34.72,208400.0,20.5979,20.6634,20.586,20.6574,208400.0
2007-08-03 13:30:00,34.72,34.88,34.71,34.79,267800.0,20.6574,20.7526,20.6515,20.6991,267800.0
2007-08-03 14:00:00,34.79,34.93,34.5,34.5,259600.0,20.6991,20.7824,20.5265,20.5265,259600.0
2007-08-03 14:30:00,34.49,34.6,34.48,34.52,270800.0,20.5206,20.586,20.5146,20.5384,270800.0
2007-08-03 15:00:00,34.54,34.6,34.3,34.32,264200.0,20.5503,20.586,20.4075,20.4194,264200.0
2007-08-03 15:30:00,34.34,34.44,34.15,34.16,329400.0,20.4313,20.4908,20.3183,20.3242,329400.0
2007-08-06 09:30:00,34.4,34.62,33.97,34.49,203200.0,20.467,20.5979,20.2112,20.5206,203200.0
2007-08-06 10:00:00,34.5,34.54,34.02,34.12,159000.0,20.5265,20.5503,20.2409,20.3004,159000.0
2007-08-06 10:30:00,34.11,34.28,33.88,34.01,141200.0,20.2945,20.3956,20.1576,20.235,141200.0
2007-08-06 11:00:00,33.99,34.19,33.91,34.16,89000.0,20.2231,20.3421,20.1755,20.3242,89000.0
2007-08-06 11:30:00,34.16,34.4,34.14,34.32,92400.0,20.3242,20.467,20.3123,20.4194,92400.0
2007-08-06 12:00:00,34.34,34.34,34.17,34.29,95600.0,20.4313,20.4313,20.3302,20.4016,95600.0
2007-08-06 12:30:00,34.28,34.52,34.28,34.38,134200.0,20.3956,20.5384,20.3956,20.4551,134200.0
2007-08-06 13:00:00,34.38,34.38,34.22,34.31,112400.0,20.4551,20.4551,20.3599,20.4135,112400.0
2007-08-06 13:30:00,34.29,34.31,34.14,34.19,100800.0,20.4016,20.4135,20.3123,20.3421,100800.0
2007-08-06 14:00:00,34.21,34.43,34.18,34.3,127400.0,20.354,20.4849,20.3361,20.4075,127400.0
2007-08-06 14:30:00,34.32,34.74,34.29,34.58,231800.0,20.4194,20.6693,20.4016,20.5741,231800.0
2007-08-06 15:00:00,34.58,34.72,34.55,34.68,192000.0,20.5741,20.6574,20.5563,20.6336,192000.0
2007-08-06 15:30:00,34.69,34.74,34.58,34.74,328600.0,20.6396,20.6693,20.5741,20.6693,328600.0
2007-08-07 09:30:00,34.49,34.69,34.37,34.54,124200.0,20.5206,20.6396,20.4492,20.5503,124200.0
2007-08-07 10:00:00,34.53,34.6,34.27,34.28,156400.0,20.5444,20.586,20.3897,20.3956,156400.0
2007-08-07 10:30:00,34.27,34.32,34.08,34.08,103600.0,20.3897,20.4194,20.2766,20.2766,103600.0
2007-08-07 11:00:00,34.09,34.17,34.02,34.15,168600.0,20.2826,20.3302,20.2409,20.3183,168600.0
2007-08-07 11:30:00,34.15,34.37,34.07,34.33,115200.0,20.3183,20.4492,20.2707,20.4254,115200.0
2007-08-07 12:00:00,34.35,34.39,34.21,34.24,104600.0,20.4373,20.4611,20.354,20.3718,104600.0
2007-08-07 12:30:00,34.24,34.31,34.18,34.18,157000.0,20.3718,20.4135,20.3361,20.3361,157000.0
2007-08-07 13:00:00,34.18,34.32,34.18,34.24,84000.0,20.3361,20.4194,20.3361,20.3718,84000.0
2007-08-07 13:30:00,34.24,34.29,34.1,34.12,154800.0,20.3718,20.4016,20.2885,20.3004,154800.0
2007-08-07 14:00:00,34.13,34.13,33.43,33.49,258400.0,20.3064,20.3064,19.8899,19.9256,258400.0
2007-08-07 14:30:00,33.49,33.98,33.43,33.95,318600.0,19.9256,20.2171,19.8899,20.1993,318600.0
2007-08-07 15:00:00,33.96,34.2,33.83,34.09,342400.0,20.2052,20.348,20.1279,20.2826,342400.0
2007-08-07 15:30:00,34.1,34.31,33.88,33.99,243400.0,20.2885,20.4135,20.1576,20.2231,243400.0
2007-08-08 09:30:00,34.26,34.3,34.08,34.16,241000.0,20.3837,20.4075,20.2766,20.3242,241000.0
2007-08-08 10:00:00,34.13,34.35,34.13,34.21,227200.0,20.3064,20.4373,20.3064,20.354,227200.0
2007-08-08 10:30:00,34.21,34.22,33.94,33.96,164800.0,20.354,20.3599,20.1933,20.2052,164800.0
2007-08-08 11:00:00,33.99,33.99,33.8,33.8,137600.0,20.2231,20.2231,20.11,20.11,137600.0
2007-08-08 11:30:00,33.81,33.85,33.72,33.74,203800.0,20.116,20.1398,20.0624,20.0743,203800.0
2007-08-08 12:00:00,33.74,33.77,33.65,33.68,169000.0,20.0743,20.0922,20.0208,20.0386,169000.0
2007-08-08 12:30:00,33.69,33.72,33.33,33.33,220000.0,20.0446,20.0624,19.8304,19.8304,220000.0
2007-08-08 13:00:00,33.32,33.38,33.26,33.35,173400.0,19.8245,19.8602,19.7888,19.8423,173400.0
2007-08-08 13:30:00,33.35,33.54,33.35,33.46,177000.0,19.8423,19.9554,19.8423,19.9078,177000.0
2007-08-08 14:00:00,33.46,33.48,33.4,33.43,187200.0,19.9078,19.9197,19.8721,19.8899,187200.0
2007-08-08 14:30:00,33.43,33.45,32.91,32.93,262200.0,19.8899,19.9018,19.5805,19.5924,262200.0
2007-08-08 15:00:00,32.93,32.99,32.6,32.66,444000.0,19.5924,19.6281,19.3961,19.4318,444000.0
2007-08-08 15:30:00,32.63,32.88,32.39,32.88,434800.0,19.4139,19.5627,19.2711,19.5627,434800.0
2007-08-09 09:30:00,32.2,32.66,32.07,32.62,205200.0,19.1581,19.4318,19.0807,19.408,205200.0
2007-08-09 10:00:00,32.63,32.63,32.42,32.58,324400.0,19.4139,19.4139,19.289,19.3842,324400.0
2007-08-09 10:30:00,32.56,32.87,32.56,32.81,364400.0,19.3723,19.5567,19.3723,19.521,364400.0
2007-08-09 11:00:00,32.81,33.2,32.8,33.02,342800.0,19.521,19.7531,19.5151,19.646,342800.0
2007-08-09 11:30:00,33.04,33.17,32.99,33.1,294800.0,19.6579,19.7352,19.6281,19.6936,294800.0
2007-08-09 12:00:00,33.08,33.19,32.93,33.19,231600.0,19.6817,19.7471,19.5924,19.7471,231600.0
2007-08-09 12:30:00,33.18,33.26,32.99,33.2,212800.0,19.7412,19.7888,19.6281,19.7531,212800.0
2007-08-09 13:00:00,33.17,33.21,32.84,32.9,333600.0,19.7352,19.759,19.5389,19.5746,333600.0
2007-08-09 13:30:00,32.91,33.04,32.9,32.97,168800.0,19.5805,19.6579,19.5746,19.6162,168800.0
2007-08-09 14:00:00,32.97,32.97,32.75,32.77,333000.0,19.6162,19.6162,19.4853,19.4972,333000.0
2007-08-09 14:30:00,32.75,32.85,32.6,32.73,431400.0,19.4853,19.5448,19.3961,19.4734,431400.0
2007-08-09 15:00:00,32.72,32.97,32.67,32.88,306600.0,19.4675,19.6162,19.4377,19.5627,306600.0
2007-08-09 15:30:00,32.85,33.02,32.73,32.73,396200.0,19.5448,19.646,19.4734,19.4734,396200.0
2007-08-10 09:30:00,32.4,32.94,32.19,32.8,205200.0,19.2771,19.5984,19.1521,19.5151,205200.0
2007-08-10 10:00:00,32.77,32.96,32.6,32.65,249400.0,19.4972,19.6103,19.3961,19.4258,249400.0
2007-08-10 10:30:00,32.67,33.0,32.66,32.96,296200.0,19.4377,19.6341,19.4318,19.6103,296200.0
2007-08-10 11:00:00,32.95,33.3,32.95,33.24,210000.0,19.6043,19.8126,19.6043,19.7769,210000.0
2007-08-10 11:30:00,33.27,33.69,33.19,33.69,166800.0,19.7947,20.0446,19.7471,20.0446,166800.0
2007-08-10 12:00:00,33.73,33.73,33.41,33.41,297600.0,20.0684,20.0684,19.878,19.878,297600.0
2007-08-10 12:30:00,33.41,33.55,33.35,33.41,214200.0,19.878,19.9613,19.8423,19.878,214200.0
2007-08-10 13:00:00,33.41,33.62,33.38,33.51,199400.0,19.878,20.003,19.8602,19.9375,199400.0
2007-08-10 13:30:00,33.54,33.54,33.19,33.3,165400.0,19.9554,19.9554,19.7471,19.8126,165400.0
2007-08-10 14:00:00,33.33,33.63,33.31,33.62,194000.0,19.8304,20.0089,19.8185,20.003,194000.0
2007-08-10 14:30:00,33.62,33.8,33.56,33.76,177800.0,20.003,20.11,19.9673,20.0862,177800.0
2007-08-10 15:00:00,33.74,33.9,33.62,33.81,264400.0,20.0743,20.1695,20.003,20.116,264400.0
2007-08-10 15:30:00,33.81,34.15,33.76,33.81,252200.0,20.116,20.3183,20.0862,20.116,252200.0
2007-08-13 09:30:00,33.88,34.52,33.76,34.02,287200.0,20.1576,20.5384,20.0862,20.2409,287200.0
2007-08-13 10:00:00,34.02,34.15,33.79,34.06,167600.0,20.2409,20.3183,20.1041,20.2647,167600.0
2007-08-13 10:30:00,34.04,34.06,33.82,33.88,107600.0,20.2528,20.2647,20.1219,20.1576,107600.0
2007-08-13 11:00:00,33.88,34.09,33.83,34.09,100000.0,20.1576,20.2826,20.1279,20.2826,100000.0
2007-08-13 11:30:00,34.09,34.26,34.08,34.24,99800.0,20.2826,20.3837,20.2766,20.3718,99800.0
2007-08-13 12:00:00,34.23,34.27,34.04,34.04,58000.0,20.3659,20.3897,20.2528,20.2528,58000.0
2007-08-13 12:30:00,34.05,34.11,33.9,33.97,68400.0,20.2588,20.2945,20.1695,20.2112,68400.0
2007-08-13 13:00:00,33.98,34.0,33.64,33.71,78800.0,20.2171,20.229,20.0149,20.0565,78800.0
2007-08-13 13:30:00,33.68,33.75,33.66,33.75,95600.0,20.0386,20.0803,20.0268,20.0803,95600.0
2007-08-13 14:00:00,33.75,33.75,33.63,33.7,101400.0,20.0803,20.0803,20.0089,20.0505,101400.0
2007-08-13 14:30:00,33.7,33.74,33.65,33.66,127800.0,20.0505,20.0743,20.0208,20.0268,127800.0
2007-08-13 15:00:00,33.66,33.68,33.52,33.59,134000.0,20.0268,20.0386,19.9435,19.9851,134000.0
2007-08-13 15:30:00,33.59,33.63,33.38,33.4,245000.0,19.9851,20.0089,19.8602,19.8721,245000.0
2007-08-14 09:30:00,33.31,33.6,33.17,33.38,104000.0,19.8185,19.9911,19.7352,19.8602,104000.0
2007-08-14 10:00:00,33.38,33.38,33.12,33.16,151000.0,19.8602,19.8602,19.7055,19.7293,151000.0
2007-08-14 10:30:00,33.13,33.2,32.88,32.88,125000.0,19.7114,19.7531,19.5627,19.5627,125000.0
2007-08-14 11:00:00,32.88,32.88,32.55,32.81,92600.0,19.5627,19.5627,19.3663,19.521,92600.0
2007-08-14 11:30:00,32.81,32.91,32.69,32.88,135400.0,19.521,19.5805,19.4496,19.5627,135400.0
2007-08-14 12:00:00,32.9,32.94,32.85,32.92,44800.0,19.5746,19.5984,19.5448,19.5865,44800.0
2007-08-14 12:30:00,32.9,32.96,32.82,32.95,57000.0,19.5746,19.6103,19.527,19.6043,57000.0
2007-08-14 13:00:00,32.93,32.94,32.77,32.82,55000.0,19.5924,19.5984,19.4972,19.527,55000.0
2007-08-14 13:30:00,32.82,32.99,32.76,32.82,73600.0,19.527,19.6281,19.4913,19.527,73600.0
2007-08-14 14:00:00,32.79,32.89,32.66,32.88,56400.0,19.5091,19.5686,19.4318,19.5627,56400.0
2007-08-14 14:30:00,32.86,32.88,32.76,32.79,86800.0,19.5508,19.5627,19.4913,19.5091,86800.0
2007-08-14 15:00:00,32.81,33.01,32.74,32.98,190400.0,19.521,19.64,19.4794,19.6222,190400.0
2007-08-14 15:30:00,32.98,32.98,32.57,32.59,282800.0,19.6222,19.6222,19.3782,19.3901,282800.0
2007-08-15 09:30:00,32.35,32.82,32.32,32.68,147000.0,19.2473,19.527,19.2295,19.4437,147000.0
2007-08-15 10:00:00,32.65,33.0,32.33,32.99,105000.0,19.4258,19.6341,19.2354,19.6281,105000.0
2007-08-15 10:30:00,32.98,32.98,32.63,32.7,59600.0,19.6222,19.6222,19.4139,19.4556,59600.0
2007-08-15 11:00:00,32.7,32.86,32.7,32.84,153600.0,19.4556,19.5508,19.4556,19.5389,153600.0
2007-08-15 11:30:00,32.85,32.86,32.46,32.48,79800.0,19.5448,19.5508,19.3128,19.3247,79800.0
2007-08-15 12:00:00,32.49,32.61,32.49,32.59,43000.0,19.3306,19.402,19.3306,19.3901,43000.0
2007-08-15 12:30:00,32.6,32.63,32.55,32.55,68800.0,19.3961,19.4139,19.3663,19.3663,68800.0
2007-08-15 13:00:00,32.57,32.59,32.49,32.53,76000.0,19.3782,19.3901,19.3306,19.3544,76000.0
2007-08-15 13:30:00,32.55,32.68,32.55,32.64,127600.0,19.3663,19.4437,19.3663,19.4199,127600.0
2007-08-15 14:00:00,32.63,32.63,32.37,32.4,76200.0,19.4139,19.4139,19.2592,19.2771,76200.0
2007-08-15 14:30:00,32.38,32.42,32.08,32.13,145400.0,19.2652,19.289,19.0867,19.1164,145400.0
2007-08-15 15:00:00,32.14,32.24,31.98,32.0,164000.0,19.1224,19.1819,19.0272,19.0391,164000.0
2007-08-15 15:30:00,32.0,32.04,31.7,31.78,204800.0,19.0391,19.0629,18.8606,18.9082,204800.0
2007-08-16 09:30:00,31.4,31.86,31.36,31.5,214400.0,18.6821,18.9558,18.6583,18.7416,214400.0
2007-08-16 10:00:00,31.56,31.6,31.25,31.31,218800.0,18.7773,18.8011,18.5929,18.6286,218800.0
2007-08-16 10:30:00,31.3,31.5,31.14,31.43,258200.0,18.6226,18.7416,18.5274,18.7,258200.0
2007-08-16 11:00:00,31.42,31.53,31.16,31.27,273400.0,18.694,18.7595,18.5393,18.6048,273400.0
2007-08-16 11:30:00,31.28,31.33,31.14,31.2,297400.0,18.6107,18.6405,18.5274,18.5631,297400.0
2007-08-16 12:00:00,31.2,31.23,30.78,31.07,371200.0,18.5631,18.581,18.3132,18.4858,371200.0
2007-08-16 12:30:00,31.09,31.63,31.09,31.46,401600.0,18.4977,18.819,18.4977,18.7178,401600.0
2007-08-16 13:00:00,31.48,31.76,31.33,31.36,454000.0,18.7297,18.8963,18.6405,18.6583,454000.0
2007-08-16 13:30:00,31.36,31.5,31.18,31.37,317000.0,18.6583,18.7416,18.5512,18.6643,317000.0
2007-08-16 14:00:00,31.41,31.55,31.26,31.43,390800.0,18.6881,18.7714,18.5988,18.7,390800.0
2007-08-16 14:30:00,31.44,31.68,31.25,31.65,391200.0,18.7059,18.8487,18.5929,18.8309,391200.0
2007-08-16 15:00:00,31.64,31.82,31.45,31.82,479000.0,18.8249,18.932,18.7119,18.932,479000.0
2007-08-16 15:30:00,31.82,32.18,31.63,32.13,645200.0,18.932,19.1462,18.819,19.1164,645200.0
2007-08-17 09:30:00,32.98,33.35,32.52,32.55,305000.0,19.6222,19.8423,19.3485,19.3663,305000.0
2007-08-17 10:00:00,32.55,32.56,32.05,32.1,264400.0,19.3663,19.3723,19.0688,19.0986,264400.0
2007-08-17 10:30:00,32.1,32.28,31.64,31.77,208400.0,19.0986,19.2057,18.8249,18.9023,208400.0
2007-08-17 11:00:00,31.76,32.0,31.71,31.85,179200.0,18.8963,19.0391,18.8666,18.9499,179200.0
2007-08-17 11:30:00,31.85,32.32,31.83,32.19,113200.0,18.9499,19.2295,18.938,19.1521,113200.0
2007-08-17 12:00:00,32.18,32.33,32.1,32.32,95600.0,19.1462,19.2354,19.0986,19.2295,95600.0
2007-08-17 12:30:00,32.3,32.32,32.0,32.02,124400.0,19.2176,19.2295,19.0391,19.051,124400.0
2007-08-17 13:00:00,32.04,32.14,31.96,31.96,146200.0,19.0629,19.1224,19.0153,19.0153,146200.0
2007-08-17 13:30:00,31.96,32.01,31.81,31.86,122000.0,19.0153,19.045,18.9261,18.9558,122000.0
2007-08-17 14:00:00,31.84,31.91,31.69,31.88,148000.0,18.9439,18.9855,18.8547,18.9677,148000.0
2007-08-17 14:30:00,31.85,31.94,31.84,31.9,154600.0,18.9499,19.0034,18.9439,18.9796,154600.0
2007-08-17 15:00:00,31.89,32.14,31.86,32.01,369400.0,18.9737,19.1224,18.9558,19.045,369400.0
2007-08-17 15:30:00,32.02,32.11,31.93,32.05,709200.0,19.051,19.1045,18.9974,19.0688,709200.0
2007-08-20 09:30:00,32.08,32.29,31.85,32.04,214200.0,19.0867,19.2116,18.9499,19.0629,214200.0
2007-08-20 10:00:00,32.09,32.25,31.93,32.23,132400.0,19.0926,19.1878,18.9974,19.1759,132400.0
2007-08-20 10:30:00,32.21,32.25,32.08,32.16,85600.0,19.164,19.1878,19.0867,19.1343,85600.0
2007-08-20 11:00:00,32.13,32.19,32.02,32.02,84400.0,19.1164,19.1521,19.051,19.051,84400.0
2007-08-20 11:30:00,32.04,32.25,32.02,32.02,71800.0,19.0629,19.1878,19.051,19.051,71800.0
2007-08-20 12:00:00,32.04,32.21,32.01,32.18,96800.0,19.0629,19.164,19.045,19.1462,96800.0
2007-08-20 12:30:00,32.18,32.25,32.13,32.14,56400.0,19.1462,19.1878,19.1164,19.1224,56400.0
2007-08-20 13:00:00,32.17,32.27,32.15,32.19,67400.0,19.1402,19.1997,19.1283,19.1521,67400.0
2007-08-20 13:30:00,32.19,32.41,32.13,32.3,96400.0,19.1521,19.283,19.1164,19.2176,96400.0
2007-08-20 14:00:00,32.27,32.42,32.26,32.42,88600.0,19.1997,19.289,19.1938,19.289,88600.0
2007-08-20 14:30:00,32.42,32.75,32.41,32.68,134800.0,19.289,19.4853,19.283,19.4437,134800.0
2007-08-20 15:00:00,32.7,32.97,32.68,32.86,174400.0,19.4556,19.6162,19.4437,19.5508,174400.0
2007-08-20 15:30:00,32.86,33.0,32.71,32.88,316800.0,19.5508,19.6341,19.4615,19.5627,316800.0
2007-08-21 09:30:00,32.85,33.33,32.82,33.23,96000.0,19.5448,19.8304,19.527,19.7709,96000.0
2007-08-21 10:00:00,33.24,33.28,32.93,33.02,267800.0,19.7769,19.8007,19.5924,19.646,267800.0
2007-08-21 10:30:00,33.06,33.21,33.06,33.21,57200.0,19.6698,19.759,19.6698,19.759,57200.0
2007-08-21 11:00:00,33.21,33.34,33.1,33.34,119800.0,19.759,19.8364,19.6936,19.8364,119800.0
2007-08-21 11:30:00,33.34,33.52,33.32,33.52,79200.0,19.8364,19.9435,19.8245,19.9435,79200.0
2007-08-21 12:00:00,33.49,33.71,33.43,33.67,73600.0,19.9256,20.0565,19.8899,20.0327,73600.0
2007-08-21 12:30:00,33.67,33.67,33.35,33.38,98600.0,20.0327,20.0327,19.8423,19.8602,98600.0
2007-08-21 13:00:00,33.39,33.45,33.3,33.4,66600.0,19.8661,19.9018,19.8126,19.8721,66600.0
2007-08-21 13:30:00,33.43,33.45,33.32,33.35,69800.0,19.8899,19.9018,19.8245,19.8423,69800.0
2007-08-21 14:00:00,33.34,33.46,33.3,33.33,72800.0,19.8364,19.9078,19.8126,19.8304,72800.0
2007-08-21 14:30:00,33.32,33.42,33.21,33.41,116400.0,19.8245,19.884,19.759,19.878,116400.0
2007-08-21 15:00:00,33.41,33.49,33.36,33.42,139600.0,19.878,19.9256,19.8483,19.884,139600.0
2007-08-21 15:30:00,33.43,33.52,33.35,33.38,194400.0,19.8899,19.9435,19.8423,19.8602,194400.0
2007-08-22 09:30:00,33.71,34.11,33.62,33.98,165000.0,20.0565,20.2945,20.003,20.2171,165000.0
2007-08-22 10:00:00,33.97,33.98,33.85,33.96,155800.0,20.2112,20.2171,20.1398,20.2052,155800.0
2007-08-22 10:30:00,33.96,34.25,33.93,34.22,102400.0,20.2052,20.3778,20.1874,20.3599,102400.0
2007-08-22 11:00:00,34.21,34.25,34.05,34.22,84000.0,20.354,20.3778,20.2588,20.3599,84000.0
2007-08-22 11:30:00,34.22,34.3,34.13,34.17,46200.0,20.3599,20.4075,20.3064,20.3302,46200.0
2007-08-22 12:00:00,34.17,34.17,34.0,34.0,72000.0,20.3302,20.3302,20.229,20.229,72000.0
2007-08-22 12:30:00,34.01,34.08,33.96,33.98,69600.0,20.235,20.2766,20.2052,20.2171,69600.0
2007-08-22 13:00:00,33.98,34.08,33.92,33.96,81000.0,20.2171,20.2766,20.1814,20.2052,81000.0
2007-08-22 13:30:00,33.92,34.1,33.92,34.1,57000.0,20.1814,20.2885,20.1814,20.2885,57000.0
2007-08-22 14:00:00,34.09,34.09,33.91,33.95,60800.0,20.2826,20.2826,20.1755,20.1993,60800.0
2007-08-22 14:30:00,33.95,34.12,33.9,34.06,69800.0,20.1993,20.3004,20.1695,20.2647,69800.0
2007-08-22 15:00:00,34.04,34.21,33.99,34.1,65400.0,20.2528,20.354,20.2231,20.2885,65400.0
2007-08-22 15:30:00,34.13,34.26,34.1,34.2,133400.0,20.3064,20.3837,20.2885,20.348,133400.0
2007-08-23 09:30:00,34.24,34.58,34.17,34.29,111200.0,20.3718,20.5741,20.3302,20.4016,111200.0
2007-08-23 10:00:00,34.33,34.37,34.19,34.24,146600.0,20.4254,20.4492,20.3421,20.3718,146600.0
2007-08-23 10:30:00,34.27,34.4,34.24,34.37,64000.0,20.3897,20.467,20.3718,20.4492,64000.0
2007-08-23 11:00:00,34.35,34.37,34.05,34.05,94800.0,20.4373,20.4492,20.2588,20.2588,94800.0
2007-08-23 11:30:00,34.08,34.08,33.87,33.87,71400.0,20.2766,20.2766,20.1517,20.1517,71400.0
2007-08-23 12:00:00,33.88,34.04,33.87,33.99,57200.0,20.1576,20.2528,20.1517,20.2231,57200.0
2007-08-23 12:30:00,33.99,34.04,33.84,33.87,61400.0,20.2231,20.2528,20.1338,20.1517,61400.0
2007-08-23 13:00:00,33.87,33.98,33.85,33.86,66400.0,20.1517,20.2171,20.1398,20.1457,66400.0
2007-08-23 13:30:00,33.86,34.07,33.86,34.07,69400.0,20.1457,20.2707,20.1457,20.2707,69400.0
2007-08-23 14:00:00,34.08,34.16,34.01,34.06,78600.0,20.2766,20.3242,20.235,20.2647,78600.0
2007-08-23 14:30:00,34.06,34.06,33.84,33.93,72800.0,20.2647,20.2647,20.1338,20.1874,72800.0
2007-08-23 15:00:00,33.94,34.19,33.88,34.14,118600.0,20.1933,20.3421,20.1576,20.3123,118600.0
2007-08-23 15:30:00,34.13,34.15,33.96,34.04,140600.0,20.3064,20.3183,20.2052,20.2528,140600.0
2007-08-24 09:30:00,34.0,34.05,33.63,33.81,88000.0,20.229,20.2588,20.0089,20.116,88000.0
2007-08-24 10:00:00,33.83,33.99,33.81,33.94,67000.0,20.1279,20.2231,20.116,20.1933,67000.0
2007-08-24 10:30:00,33.92,33.97,33.79,33.85,39200.0,20.1814,20.2112,20.1041,20.1398,39200.0
2007-08-24 11:00:00,33.85,33.9,33.83,33.87,50000.0,20.1398,20.1695,20.1279,20.1517,50000.0
2007-08-24 11:30:00,33.88,34.0,33.88,33.92,57000.0,20.1576,20.229,20.1576,20.1814,57000.0
2007-08-24 12:00:00,33.9,34.04,33.83,33.94,62000.0,20.1695,20.2528,20.1279,20.1933,62000.0
2007-08-24 12:30:00,33.93,33.93,33.77,33.78,101400.0,20.1874,20.1874,20.0922,20.0981,101400.0
2007-08-24 13:00:00,33.79,33.93,33.77,33.88,66800.0,20.1041,20.1874,20.0922,20.1576,66800.0
2007-08-24 13:30:00,33.91,33.94,33.88,33.93,41600.0,20.1755,20.1933,20.1576,20.1874,41600.0
2007-08-24 14:00:00,33.94,33.98,33.88,33.93,95400.0,20.1933,20.2171,20.1576,20.1874,95400.0
2007-08-24 14:30:00,33.93,33.96,33.9,33.93,149600.0,20.1874,20.2052,20.1695,20.1874,149600.0
2007-08-24 15:00:00,33.93,33.99,33.88,33.96,91600.0,20.1874,20.2231,20.1576,20.2052,91600.0
2007-08-24 15:30:00,33.97,34.06,33.94,34.02,127200.0,20.2112,20.2647,20.1933,20.2409,127200.0
2007-08-27 09:30:00,33.85,33.97,33.73,33.81,112200.0,20.1398,20.2112,20.0684,20.116,112200.0
2007-08-27 10:00:00,33.81,33.85,33.45,33.46,112400.0,20.116,20.1398,19.9018,19.9078,112400.0
2007-08-27 10:30:00,33.48,33.56,33.38,33.51,80400.0,19.9197,19.9673,19.8602,19.9375,80400.0
2007-08-27 11:00:00,33.51,33.53,33.38,33.39,95200.0,19.9375,19.9494,19.8602,19.8661,95200.0
2007-08-27 11:30:00,33.39,33.48,33.35,33.47,72200.0,19.8661,19.9197,19.8423,19.9137,72200.0
2007-08-27 12:00:00,33.47,33.52,33.43,33.46,69800.0,19.9137,19.9435,19.8899,19.9078,69800.0
2007-08-27 12:30:00,33.46,33.52,33.45,33.48,55000.0,19.9078,19.9435,19.9018,19.9197,55000.0
2007-08-27 13:00:00,33.49,33.58,33.49,33.52,107400.0,19.9256,19.9792,19.9256,19.9435,107400.0
2007-08-27 13:30:00,33.52,33.53,33.44,33.49,37400.0,19.9435,19.9494,19.8959,19.9256,37400.0
2007-08-27 14:00:00,33.5,33.6,33.49,33.6,96200.0,19.9316,19.9911,19.9256,19.9911,96200.0
2007-08-27 14:30:00,33.6,33.67,33.5,33.52,137400.0,19.9911,20.0327,19.9316,19.9435,137400.0
2007-08-27 15:00:00,33.52,33.55,33.42,33.49,76400.0,19.9435,19.9613,19.884,19.9256,76400.0
2007-08-27 15:30:00,33.49,33.5,33.28,33.28,213800.0,19.9256,19.9316,19.8007,19.8007,213800.0
2007-08-28 09:30:00,33.02,33.1,32.88,32.95,119200.0,19.646,19.6936,19.5627,19.6043,119200.0
2007-08-28 10:00:00,32.98,33.08,32.98,33.02,120600.0,19.6222,19.6817,19.6222,19.646,120600.0
2007-08-28 10:30:00,33.02,33.04,32.82,32.86,86000.0,19.646,19.6579,19.527,19.5508,86000.0
2007-08-28 11:00:00,32.85,32.87,32.69,32.77,111800.0,19.5448,19.5567,19.4496,19.4972,111800.0
2007-08-28 11:30:00,32.77,32.86,32.72,32.85,54200.0,19.4972,19.5508,19.4675,19.5448,54200.0
2007-08-28 12:00:00,32.86,33.03,32.86,33.02,99600.0,19.5508,19.6519,19.5508,19.646,99600.0
2007-08-28 12:30:00,33.02,33.11,33.02,33.08,81200.0,19.646,19.6995,19.646,19.6817,81200.0
2007-08-28 13:00:00,33.07,33.09,32.94,32.97,52000.0,19.6757,19.6876,19.5984,19.6162,52000.0
2007-08-28 13:30:00,32.95,33.08,32.93,33.07,36000.0,19.6043,19.6817,19.5924,19.6757,36000.0
2007-08-28 14:00:00,33.08,33.12,32.85,32.93,109000.0,19.6817,19.7055,19.5448,19.5924,109000.0
2007-08-28 14:30:00,32.95,32.97,32.77,32.8,77000.0,19.6043,19.6162,19.4972,19.5151,77000.0
2007-08-28 15:00:00,32.82,32.87,32.77,32.77,101400.0,19.527,19.5567,19.4972,19.4972,101400.0
2007-08-28 15:30:00,32.78,32.78,32.52,32.63,137000.0,19.5032,19.5032,19.3485,19.4139,137000.0
2007-08-29 09:30:00,32.63,32.77,32.58,32.67,123200.0,19.4139,19.4972,19.3842,19.4377,123200.0
2007-08-29 10:00:00,32.69,32.77,32.65,32.69,109400.0,19.4496,19.4972,19.4258,19.4496,109400.0
2007-08-29 10:30:00,32.67,32.8,32.63,32.8,83200.0,19.4377,19.5151,19.4139,19.5151,83200.0
2007-08-29 11:00:00,32.79,32.87,32.77,32.82,117800.0,19.5091,19.5567,19.4972,19.527,117800.0
2007-08-29 11:30:00,32.84,32.9,32.82,32.87,62000.0,19.5389,19.5746,19.527,19.5567,62000.0
2007-08-29 12:00:00,32.84,32.9,32.8,32.8,59400.0,19.5389,19.5746,19.5151,19.5151,59400.0
2007-08-29 12:30:00,32.81,32.85,32.74,32.8,45200.0,19.521,19.5448,19.4794,19.5151,45200.0
2007-08-29 13:00:00,32.79,32.85,32.71,32.72,65800.0,19.5091,19.5448,19.4615,19.4675,65800.0
2007-08-29 13:30:00,32.73,32.85,32.73,32.78,67800.0,19.4734,19.5448,19.4734,19.5032,67800.0
2007-08-29 14:00:00,32.8,32.93,32.8,32.88,75000.0,19.5151,19.5924,19.5151,19.5627,75000.0
2007-08-29 14:30:00,32.88,33.09,32.88,33.05,124800.0,19.5627,19.6876,19.5627,19.6638,124800.0
2007-08-29 15:00:00,33.05,33.25,33.05,33.17,96800.0,19.6638,19.7828,19.6638,19.7352,96800.0
2007-08-29 15:30:00,33.16,33.3,33.16,33.23,115600.0,19.7293,19.8126,19.7293,19.7709,115600.0
2007-08-30 09:30:00,32.88,33.19,32.84,33.17,122200.0,19.5627,19.7471,19.5389,19.7352,122200.0
2007-08-30 10:00:00,33.17,33.24,33.02,33.19,87400.0,19.7352,19.7769,19.646,19.7471,87400.0
2007-08-30 10:30:00,33.2,33.22,33.05,33.15,49400.0,19.7531,19.765,19.6638,19.7233,49400.0
2007-08-30 11:00:00,33.14,33.24,33.13,33.16,52600.0,19.7174,19.7769,19.7114,19.7293,52600.0
2007-08-30 11:30:00,33.18,33.27,33.18,33.23,115600.0,19.7412,19.7947,19.7412,19.7709,115600.0
2007-08-30 12:00:00,33.23,33.23,32.88,32.99,81800.0,19.7709,19.7709,19.5627,19.6281,81800.0
2007-08-30 12:30:00,32.99,33.19,32.95,33.15,46200.0,19.6281,19.7471,19.6043,19.7233,46200.0
2007-08-30 13:00:00,33.15,33.16,33.0,33.0,44400.0,19.7233,19.7293,19.6341,19.6341,44400.0
2007-08-30 13:30:00,33.0,33.06,32.97,33.06,35000.0,19.6341,19.6698,19.6162,19.6698,35000.0
2007-08-30 14:00:00,33.08,33.22,32.91,32.91,54600.0,19.6817,19.765,19.5805,19.5805,54600.0
2007-08-30 14:30:00,32.9,32.93,32.78,32.92,84800.0,19.5746,19.5924,19.5032,19.5865,84800.0
2007-08-30 15:00:00,32.92,33.19,32.92,33.09,106000.0,19.5865,19.7471,19.5865,19.6876,106000.0
2007-08-30 15:30:00,33.09,33.19,33.01,33.15,153400.0,19.6876,19.7471,19.64,19.7233,153400.0
2007-08-31 09:30:00,33.37,33.6,33.34,33.49,72200.0,19.8542,19.9911,19.8364,19.9256,72200.0
2007-08-31 10:00:00,33.49,33.6,33.27,33.38,83200.0,19.9256,19.9911,19.7947,19.8602,83200.0
2007-08-31 10:30:00,33.39,33.45,33.34,33.38,51200.0,19.8661,19.9018,19.8364,19.8602,51200.0
2007-08-31 11:00:00,33.35,33.37,33.24,33.35,46400.0,19.8423,19.8542,19.7769,19.8423,46400.0
2007-08-31 11:30:00,33.35,33.43,33.33,33.39,60400.0,19.8423,19.8899,19.8304,19.8661,60400.0
2007-08-31 12:00:00,33.38,33.44,33.34,33.44,64000.0,19.8602,19.8959,19.8364,19.8959,64000.0
2007-08-31 12:30:00,33.44,33.65,33.44,33.56,51000.0,19.8959,20.0208,19.8959,19.9673,51000.0
2007-08-31 13:00:00,33.57,33.6,33.47,33.51,30400.0,19.9732,19.9911,19.9137,19.9375,30400.0
2007-08-31 13:30:00,33.5,33.51,33.38,33.42,38800.0,19.9316,19.9375,19.8602,19.884,38800.0
2007-08-31 14:00:00,33.42,33.5,33.42,33.47,41800.0,19.884,19.9316,19.884,19.9137,41800.0
2007-08-31 14:30:00,33.47,33.49,33.43,33.47,72400.0,19.9137,19.9256,19.8899,19.9137,72400.0
2007-08-31 15:00:00,33.47,33.55,33.41,33.49,82800.0,19.9137,19.9613,19.878,19.9256,82800.0
2007-08-31 15:30:00,33.49,33.58,33.34,33.35,151400.0,19.9256,19.9792,19.8364,19.8423,151400.0
2007-09-04 09:30:00,33.39,33.5,33.16,33.26,132800.0,19.8661,19.9316,19.7293,19.7888,132800.0
2007-09-04 10:00:00,33.24,33.32,33.07,33.12,98400.0,19.7769,19.8245,19.6757,19.7055,98400.0
2007-09-04 10:30:00,33.13,33.21,33.12,33.15,57400.0,19.7114,19.759,19.7055,19.7233,57400.0
2007-09-04 11:00:00,33.17,33.2,33.1,33.13,103600.0,19.7352,19.7531,19.6936,19.7114,103600.0
2007-09-04 11:30:00,33.13,33.25,33.1,33.24,73200.0,19.7114,19.7828,19.6936,19.7769,73200.0
2007-09-04 12:00:00,33.23,33.3,33.22,33.29,75000.0,19.7709,19.8126,19.765,19.8066,75000.0
2007-09-04 12:30:00,33.3,33.38,33.3,33.37,81800.0,19.8126,19.8602,19.8126,19.8542,81800.0
2007-09-04 13:00:00,33.37,33.49,33.37,33.48,63800.0,19.8542,19.9256,19.8542,19.9197,63800.0
2007-09-04 13:30:00,33.48,33.5,33.43,33.48,46600.0,19.9197,19.9316,19.8899,19.9197,46600.0
2007-09-04 14:00:00,33.48,33.49,33.42,33.47,50200.0,19.9197,19.9256,19.884,19.9137,50200.0
2007-09-04 14:30:00,33.48,33.6,33.47,33.6,39600.0,19.9197,19.9911,19.9137,19.9911,39600.0
2007-09-04 15:00:00,33.6,33.78,33.6,33.77,84800.0,19.9911,20.0981,19.9911,20.0922,84800.0
2007-09-04 15:30:00,33.78,33.79,33.45,33.53,161800.0,20.0981,20.1041,19.9018,19.9494,161800.0
2007-09-05 09:30:00,33.18,33.42,33.1,33.21,74200.0,19.7412,19.884,19.6936,19.759,74200.0
2007-09-05 10:00:00,33.2,33.23,32.99,33.08,70600.0,19.7531,19.7709,19.6281,19.6817,70600.0
2007-09-05 10:30:00,33.08,33.15,33.03,33.1,55600.0,19.6817,19.7233,19.6519,19.6936,55600.0
2007-09-05 11:00:00,33.1,33.1,32.95,33.08,74000.0,19.6936,19.6936,19.6043,19.6817,74000.0
2007-09-05 11:30:00,33.08,33.12,33.04,33.07,31800.0,19.6817,19.7055,19.6579,19.6757,31800.0
2007-09-05 12:00:00,33.07,33.17,33.07,33.17,37000.0,19.6757,19.7352,19.6757,19.7352,37000.0
2007-09-05 12:30:00,33.15,33.2,33.11,33.16,35800.0,19.7233,19.7531,19.6995,19.7293,35800.0
2007-09-05 13:00:00,33.16,33.24,33.11,33.11,38400.0,19.7293,19.7769,19.6995,19.6995,38400.0
2007-09-05 13:30:00,33.11,33.12,33.05,33.06,35000.0,19.6995,19.7055,19.6638,19.6698,35000.0
2007-09-05 14:00:00,33.06,33.12,32.96,33.01,72200.0,19.6698,19.7055,19.6103,19.64,72200.0
2007-09-05 14:30:00,33.02,33.15,33.02,33.13,55600.0,19.646,19.7233,19.646,19.7114,55600.0
2007-09-05 15:00:00,33.13,33.21,33.04,33.2,66600.0,19.7114,19.759,19.6579,19.7531,66600.0
2007-09-05 15:30:00,33.2,33.28,33.1,33.14,95200.0,19.7531,19.8007,19.6936,19.7174,95200.0
2007-09-06 09:30:00,33.1,33.27,32.78,32.88,95400.0,19.6936,19.7947,19.5032,19.5627,95400.0
2007-09-06 10:00:00,32.86,32.88,32.73,32.79,55600.0,19.5508,19.5627,19.4734,19.5091,55600.0
2007-09-06 10:30:00,32.77,32.84,32.74,32.81,58800.0,19.4972,19.5389,19.4794,19.521,58800.0
2007-09-06 11:00:00,32.8,32.86,32.75,32.83,59200.0,19.5151,19.5508,19.4853,19.5329,59200.0
2007-09-06 11:30:00,32.85,32.87,32.79,32.8,76600.0,19.5448,19.5567,19.5091,19.5151,76600.0
2007-09-06 12:00:00,32.8,32.86,32.76,32.81,75000.0,19.5151,19.5508,19.4913,19.521,75000.0
2007-09-06 12:30:00,32.82,32.85,32.71,32.79,58600.0,19.527,19.5448,19.4615,19.5091,58600.0
2007-09-06 13:00:00,32.82,32.83,32.68,32.75,41600.0,19.527,19.5329,19.4437,19.4853,41600.0
2007-09-06 13:30:00,32.73,32.84,32.72,32.82,60600.0,19.4734,19.5389,19.4675,19.527,60600.0
2007-09-06 14:00:00,32.83,32.88,32.8,32.81,68400.0,19.5329,19.5627,19.5151,19.521,68400.0
2007-09-06 14:30:00,32.81,32.9,32.81,32.9,43200.0,19.521,19.5746,19.521,19.5746,43200.0
2007-09-06 15:00:00,32.9,32.93,32.83,32.88,55800.0,19.5746,19.5924,19.5329,19.5627,55800.0
2007-09-06 15:30:00,32.88,32.95,32.85,32.93,72800.0,19.5627,19.6043,19.5448,19.5924,72800.0
2007-09-07 09:30:00,32.45,32.6,32.35,32.51,96000.0,19.3068,19.3961,19.2473,19.3425,96000.0
2007-09-07 10:00:00,32.51,32.55,32.27,32.29,97200.0,19.3425,19.3663,19.1997,19.2116,97200.0
2007-09-07 10:30:00,32.29,32.31,32.1,32.1,95000.0,19.2116,19.2235,19.0986,19.0986,95000.0
2007-09-07 11:00:00,32.1,32.26,32.1,32.24,87600.0,19.0986,19.1938,19.0986,19.1819,87600.0
2007-09-07 11:30:00,32.24,32.35,32.24,32.3,63200.0,19.1819,19.2473,19.1819,19.2176,63200.0
2007-09-07 12:00:00,32.33,32.35,32.24,32.28,96800.0,19.2354,19.2473,19.1819,19.2057,96800.0
2007-09-07 12:30:00,32.29,32.4,32.2,32.27,66800.0,19.2116,19.2771,19.1581,19.1997,66800.0
2007-09-07 13:00:00,32.23,32.35,32.22,32.22,35600.0,19.1759,19.2473,19.17,19.17,35600.0
2007-09-07 13:30:00,32.24,32.3,32.13,32.14,38400.0,19.1819,19.2176,19.1164,19.1224,38400.0
2007-09-07 14:00:00,32.14,32.15,32.06,32.09,142200.0,19.1224,19.1283,19.0748,19.0926,142200.0
2007-09-07 14:30:00,32.11,32.11,31.89,31.92,76200.0,19.1045,19.1045,18.9737,18.9915,76200.0
2007-09-07 15:00:00,31.9,32.1,31.9,31.97,124600.0,18.9796,19.0986,18.9796,19.0212,124600.0
2007-09-07 15:30:00,31.97,32.1,31.88,31.99,167200.0,19.0212,19.0986,18.9677,19.0331,167200.0
2007-09-10 09:30:00,32.19,32.31,32.13,32.22,79000.0,19.1521,19.2235,19.1164,19.17,79000.0
2007-09-10 10:00:00,32.21,32.33,31.97,31.99,148000.0,19.164,19.2354,19.0212,19.0331,148000.0
2007-09-10 10:30:00,31.99,32.06,31.92,32.0,207000.0,19.0331,19.0748,18.9915,19.0391,207000.0
2007-09-10 11:00:00,32.0,32.02,31.83,31.94,93400.0,19.0391,19.051,18.938,19.0034,93400.0
2007-09-10 11:30:00,31.93,32.02,31.87,31.99,69800.0,18.9974,19.051,18.9618,19.0331,69800.0
2007-09-10 12:00:00,32.0,32.05,31.93,32.02,65600.0,19.0391,19.0688,18.9974,19.051,65600.0
2007-09-10 12:30:00,32.02,32.05,31.94,31.96,41200.0,19.051,19.0688,19.0034,19.0153,41200.0
2007-09-10 13:00:00,31.97,32.18,31.92,32.18,68600.0,19.0212,19.1462,18.9915,19.1462,68600.0
2007-09-10 13:30:00,32.18,32.2,31.98,31.98,55800.0,19.1462,19.1581,19.0272,19.0272,55800.0
2007-09-10 14:00:00,31.99,32.11,31.88,32.11,71600.0,19.0331,19.1045,18.9677,19.1045,71600.0
2007-09-10 14:30:00,32.12,32.17,32.02,32.11,83800.0,19.1105,19.1402,19.051,19.1045,83800.0
2007-09-10 15:00:00,32.12,32.3,32.09,32.23,110200.0,19.1105,19.2176,19.0926,19.1759,110200.0
2007-09-10 15:30:00,32.23,32.31,32.07,32.08,126600.0,19.1759,19.2235,19.0807,19.0867,126600.0
2007-09-11 09:30:00,32.14,32.68,32.14,32.51,101800.0,19.1224,19.4437,19.1224,19.3425,101800.0
2007-09-11 10:00:00,32.51,32.56,32.41,32.54,88400.0,19.3425,19.3723,19.283,19.3604,88400.0
2007-09-11 10:30:00,32.55,32.68,32.5,32.66,118600.0,19.3663,19.4437,19.3366,19.4318,118600.0
2007-09-11 11:00:00,32.69,32.72,32.48,32.7,210400.0,19.4496,19.4675,19.3247,19.4556,210400.0
2007-09-11 11:30:00,32.7,32.71,32.56,32.62,120200.0,19.4556,19.4615,19.3723,19.408,120200.0
2007-09-11 12:00:00,32.63,32.63,32.44,32.49,82200.0,19.4139,19.4139,19.3009,19.3306,82200.0
2007-09-11 12:30:00,32.47,32.52,32.41,32.46,69600.0,19.3187,19.3485,19.283,19.3128,69600.0
2007-09-11 13:00:00,32.49,32.51,32.38,32.44,54400.0,19.3306,19.3425,19.2652,19.3009,54400.0
2007-09-11 13:30:00,32.46,32.49,32.42,32.46,41200.0,19.3128,19.3306,19.289,19.3128,41200.0
2007-09-11 14:00:00,32.48,32.67,32.46,32.67,56400.0,19.3247,19.4377,19.3128,19.4377,56400.0
2007-09-11 14:30:00,32.69,32.73,32.65,32.68,102000.0,19.4496,19.4734,19.4258,19.4437,102000.0
2007-09-11 15:00:00,32.7,32.73,32.6,32.67,113200.0,19.4556,19.4734,19.3961,19.4377,113200.0
2007-09-11 15:30:00,32.65,32.69,32.48,32.65,182000.0,19.4258,19.4496,19.3247,19.4258,182000.0
2007-09-12 09:30:00,32.52,32.59,32.44,32.46,63600.0,19.3485,19.3901,19.3009,19.3128,63600.0
2007-09-12 10:00:00,32.46,32.56,32.34,32.54,61200.0,19.3128,19.3723,19.2414,19.3604,61200.0
2007-09-12 10:30:00,32.54,32.66,32.51,32.51,82000.0,19.3604,19.4318,19.3425,19.3425,82000.0
2007-09-12 11:00:00,32.53,32.58,32.49,32.54,99600.0,19.3544,19.3842,19.3306,19.3604,99600.0
2007-09-12 11:30:00,32.54,32.58,32.49,32.51,46400.0,19.3604,19.3842,19.3306,19.3425,46400.0
2007-09-12 12:00:00,32.52,32.55,32.38,32.4,67400.0,19.3485,19.3663,19.2652,19.2771,67400.0
2007-09-12 12:30:00,32.37,32.4,32.29,32.29,98800.0,19.2592,19.2771,19.2116,19.2116,98800.0
2007-09-12 13:00:00,32.32,32.33,32.13,32.18,62200.0,19.2295,19.2354,19.1164,19.1462,62200.0
2007-09-12 13:30:00,32.18,32.29,32.1,32.23,45800.0,19.1462,19.2116,19.0986,19.1759,45800.0
2007-09-12 14:00:00,32.23,32.32,32.2,32.24,48800.0,19.1759,19.2295,19.1581,19.1819,48800.0
2007-09-12 14:30:00,32.24,32.3,32.21,32.28,58000.0,19.1819,19.2176,19.164,19.2057,58000.0
2007-09-12 15:00:00,32.29,32.31,32.16,32.18,84200.0,19.2116,19.2235,19.1343,19.1462,84200.0
2007-09-12 15:30:00,32.17,32.2,32.09,32.16,173000.0,19.1402,19.1581,19.0926,19.1343,173000.0
2007-09-13 09:30:00,32.02,32.19,31.82,31.96,73000.0,19.1822,19.2841,19.0624,19.1463,73000.0
2007-09-13 10:00:00,31.93,32.07,31.87,31.99,47400.0,19.1283,19.2122,19.0924,19.1643,47400.0
2007-09-13 10:30:00,32.02,32.08,31.99,32.04,24000.0,19.1822,19.2182,19.1643,19.1942,24000.0
2007-09-13 11:00:00,32.03,32.08,31.94,31.98,17000.0,19.1882,19.2182,19.1343,19.1583,17000.0
2007-09-13 11:30:00,31.99,31.99,31.88,31.93,15400.0,19.1643,19.1643,19.0984,19.1283,15400.0
2007-09-13 12:00:00,31.92,32.08,31.91,32.05,31200.0,19.1223,19.2182,19.1163,19.2002,31200.0
2007-09-13 12:30:00,32.04,32.04,31.94,31.98,17600.0,19.1942,19.1942,19.1343,19.1583,17600.0
2007-09-13 13:00:00,31.96,32.07,31.95,32.02,33000.0,19.1463,19.2122,19.1403,19.1822,33000.0
2007-09-13 13:30:00,32.03,32.06,31.97,31.98,14800.0,19.1882,19.2062,19.1523,19.1583,14800.0
2007-09-13 14:00:00,31.98,32.05,31.91,31.91,42800.0,19.1583,19.2002,19.1163,19.1163,42800.0
2007-09-13 14:30:00,31.9,31.97,31.89,31.93,47600.0,19.1104,19.1523,19.1044,19.1283,47600.0
2007-09-13 15:00:00,31.93,32.02,31.83,31.85,84800.0,19.1283,19.1822,19.0684,19.0804,84800.0
2007-09-13 15:30:00,31.86,31.98,31.79,31.92,103800.0,19.0864,19.1583,19.0445,19.1223,103800.0
2007-09-14 09:30:00,31.72,31.97,31.6,31.9,77400.0,19.0025,19.1523,18.9306,19.1104,77400.0
2007-09-14 10:00:00,31.89,32.1,31.89,32.02,54000.0,19.1044,19.2302,19.1044,19.1822,54000.0
2007-09-14 10:30:00,32.03,32.13,32.03,32.04,46800.0,19.1882,19.2481,19.1882,19.1942,46800.0
2007-09-14 11:00:00,32.05,32.09,31.99,32.08,52600.0,19.2002,19.2242,19.1643,19.2182,52600.0
2007-09-14 11:30:00,32.08,32.19,32.08,32.13,74400.0,19.2182,19.2841,19.2182,19.2481,74400.0
2007-09-14 12:00:00,32.14,32.2,32.02,32.07,39800.0,19.2541,19.2901,19.1822,19.2122,39800.0
2007-09-14 12:30:00,32.07,32.09,32.03,32.07,47400.0,19.2122,19.2242,19.1882,19.2122,47400.0
2007-09-14 13:00:00,32.07,32.15,32.05,32.15,36200.0,19.2122,19.2601,19.2002,19.2601,36200.0
2007-09-14 13:30:00,32.15,32.18,32.08,32.17,41400.0,19.2601,19.2781,19.2182,19.2721,41400.0
2007-09-14 14:00:00,32.18,32.18,32.1,32.1,47800.0,19.2781,19.2781,19.2302,19.2302,47800.0
2007-09-14 14:30:00,32.12,32.15,31.99,32.08,62600.0,19.2421,19.2601,19.1643,19.2182,62600.0
2007-09-14 15:00:00,32.07,32.09,32.02,32.09,38000.0,19.2122,19.2242,19.1822,19.2242,38000.0
2007-09-14 15:30:00,32.09,32.19,32.02,32.09,72800.0,19.2242,19.2841,19.1822,19.2242,72800.0
2007-09-17 09:30:00,32.08,32.31,32.04,32.31,38200.0,19.2182,19.356,19.1942,19.356,38200.0
2007-09-17 10:00:00,32.31,32.57,32.29,32.53,88400.0,19.356,19.5117,19.344,19.4878,88400.0
2007-09-17 10:30:00,32.54,32.54,32.4,32.46,41800.0,19.4938,19.4938,19.4099,19.4458,41800.0
2007-09-17 11:00:00,32.44,32.47,32.27,32.3,55000.0,19.4338,19.4518,19.332,19.35,55000.0
2007-09-17 11:30:00,32.3,32.3,32.16,32.18,64000.0,19.35,19.35,19.2661,19.2781,64000.0
2007-09-17 12:00:00,32.18,32.18,32.08,32.13,50000.0,19.2781,19.2781,19.2182,19.2481,50000.0
2007-09-17 12:30:00,32.13,32.24,32.13,32.2,26000.0,19.2481,19.314,19.2481,19.2901,26000.0
2007-09-17 13:00:00,32.19,32.23,32.13,32.18,24200.0,19.2841,19.308,19.2481,19.2781,24200.0
2007-09-17 13:30:00,32.18,32.21,32.13,32.13,26600.0,19.2781,19.2961,19.2481,19.2481,26600.0
2007-09-17 14:00:00,32.15,32.18,32.06,32.12,32800.0,19.2601,19.2781,19.2062,19.2421,32800.0
2007-09-17 14:30:00,32.13,32.19,32.1,32.16,36400.0,19.2481,19.2841,19.2302,19.2661,36400.0
2007-09-17 15:00:00,32.16,32.33,32.15,32.27,55600.0,19.2661,19.368,19.2601,19.332,55600.0
2007-09-17 15:30:00,32.27,32.27,32.11,32.12,82800.0,19.332,19.332,19.2362,19.2421,82800.0
2007-09-18 09:30:00,32.34,32.4,32.21,32.25,48200.0,19.3739,19.4099,19.2961,19.32,48200.0
2007-09-18 10:00:00,32.25,32.27,32.2,32.27,37200.0,19.32,19.332,19.2901,19.332,37200.0
2007-09-18 10:30:00,32.27,32.33,32.23,32.33,36800.0,19.332,19.368,19.308,19.368,36800.0
2007-09-18 11:00:00,32.3,32.42,32.24,32.34,51400.0,19.35,19.4219,19.314,19.3739,51400.0
2007-09-18 11:30:00,32.33,32.42,32.31,32.35,47800.0,19.368,19.4219,19.356,19.3799,47800.0
2007-09-18 12:00:00,32.38,32.38,32.26,32.3,32200.0,19.3979,19.3979,19.326,19.35,32200.0
2007-09-18 12:30:00,32.32,32.37,32.29,32.35,37200.0,19.362,19.3919,19.344,19.3799,37200.0
2007-09-18 13:00:00,32.35,32.42,32.34,32.38,48400.0,19.3799,19.4219,19.3739,19.3979,48400.0
2007-09-18 13:30:00,32.38,32.41,32.34,32.34,50000.0,19.3979,19.4159,19.3739,19.3739,50000.0
2007-09-18 14:00:00,32.35,33.0,32.27,32.7,149800.0,19.3799,19.7693,19.332,19.5896,149800.0
2007-09-18 14:30:00,32.69,32.96,32.66,32.95,168200.0,19.5836,19.7454,19.5656,19.7394,168200.0
2007-09-18 15:00:00,32.92,33.09,32.85,33.06,123600.0,19.7214,19.8232,19.6795,19.8053,123600.0
2007-09-18 15:30:00,33.08,33.23,33.01,33.22,229600.0,19.8173,19.9071,19.7753,19.9011,229600.0
2007-09-19 09:30:00,33.6,34.13,33.37,34.13,107800.0,20.1288,20.4463,19.991,20.4463,107800.0
2007-09-19 10:00:00,34.09,34.09,33.82,33.84,107800.0,20.4223,20.4223,20.2606,20.2725,107800.0
2007-09-19 10:30:00,33.83,33.84,33.6,33.65,89000.0,20.2666,20.2725,20.1288,20.1587,89000.0
2007-09-19 11:00:00,33.66,33.71,33.62,33.63,109200.0,20.1647,20.1947,20.1408,20.1467,109200.0
2007-09-19 11:30:00,33.63,33.64,33.52,33.58,74400.0,20.1467,20.1527,20.0808,20.1168,74400.0
2007-09-19 12:00:00,33.58,33.65,33.58,33.63,38600.0,20.1168,20.1587,20.1168,20.1467,38600.0
2007-09-19 12:30:00,33.63,33.68,33.52,33.64,47600.0,20.1467,20.1767,20.0808,20.1527,47600.0
2007-09-19 13:00:00,33.64,33.66,33.52,33.54,60800.0,20.1527,20.1647,20.0808,20.0928,60800.0
2007-09-19 13:30:00,33.53,33.6,33.42,33.6,78400.0,20.0868,20.1288,20.0209,20.1288,78400.0
2007-09-19 14:00:00,33.58,33.59,33.4,33.49,106200.0,20.1168,20.1228,20.009,20.0629,106200.0
2007-09-19 14:30:00,33.51,33.58,33.46,33.58,48000.0,20.0749,20.1168,20.0449,20.1168,48000.0
2007-09-19 15:00:00,33.57,33.63,33.51,33.6,74000.0,20.1108,20.1467,20.0749,20.1288,74000.0
2007-09-19 15:30:00,33.62,33.62,33.52,33.58,164000.0,20.1408,20.1408,20.0808,20.1168,164000.0
2007-09-20 09:30:00,33.68,33.68,33.25,33.44,63200.0,20.1767,20.1767,19.9191,20.0329,63200.0
2007-09-20 10:00:00,33.42,33.58,33.38,33.54,37000.0,20.0209,20.1168,19.997,20.0928,37000.0
2007-09-20 10:30:00,33.54,33.54,33.45,33.49,36600.0,20.0928,20.0928,20.0389,20.0629,36600.0
2007-09-20 11:00:00,33.47,33.56,33.47,33.56,46400.0,20.0509,20.1048,20.0509,20.1048,46400.0
2007-09-20 11:30:00,33.56,33.63,33.45,33.63,59000.0,20.1048,20.1467,20.0389,20.1467,59000.0
2007-09-20 12:00:00,33.63,33.7,33.62,33.63,36800.0,20.1467,20.1887,20.1408,20.1467,36800.0
2007-09-20 12:30:00,33.6,33.6,33.49,33.52,32400.0,20.1288,20.1288,20.0629,20.0808,32400.0
2007-09-20 13:00:00,33.52,33.53,33.45,33.46,41400.0,20.0808,20.0868,20.0389,20.0449,41400.0
2007-09-20 13:30:00,33.46,33.48,33.39,33.43,93600.0,20.0449,20.0569,20.003,20.0269,93600.0
2007-09-20 14:00:00,33.43,33.44,33.34,33.4,64600.0,20.0269,20.0329,19.973,20.009,64600.0
2007-09-20 14:30:00,33.4,33.46,33.38,33.38,55600.0,20.009,20.0449,19.997,19.997,55600.0
2007-09-20 15:00:00,33.38,33.48,33.34,33.45,76400.0,19.997,20.0569,19.973,20.0389,76400.0
2007-09-20 15:30:00,33.46,33.55,33.38,33.43,104800.0,20.0449,20.0988,19.997,20.0269,104800.0
2007-09-21 09:30:00,33.19,33.75,33.19,33.62,323000.0,19.8832,20.2186,19.8832,20.1408,323000.0
2007-09-21 10:00:00,33.65,33.74,33.6,33.61,30200.0,20.1587,20.2126,20.1288,20.1348,30200.0
2007-09-21 10:30:00,33.63,33.76,33.61,33.75,37800.0,20.1467,20.2246,20.1348,20.2186,37800.0
2007-09-21 11:00:00,33.76,33.85,33.71,33.8,58600.0,20.2246,20.2785,20.1947,20.2486,58600.0
2007-09-21 11:30:00,33.82,33.87,33.79,33.84,84600.0,20.2606,20.2905,20.2426,20.2725,84600.0
2007-09-21 12:00:00,33.84,33.85,33.77,33.84,70000.0,20.2725,20.2785,20.2306,20.2725,70000.0
2007-09-21 12:30:00,33.84,33.91,33.82,33.85,40000.0,20.2725,20.3145,20.2606,20.2785,40000.0
2007-09-21 13:00:00,33.85,33.87,33.77,33.77,43600.0,20.2785,20.2905,20.2306,20.2306,43600.0
2007-09-21 13:30:00,33.78,33.8,33.38,33.66,61400.0,20.2366,20.2486,19.997,20.1647,61400.0
2007-09-21 14:00:00,33.66,33.84,33.65,33.84,45800.0,20.1647,20.2725,20.1587,20.2725,45800.0
2007-09-21 14:30:00,33.85,33.88,33.78,33.83,62400.0,20.2785,20.2965,20.2366,20.2666,62400.0
2007-09-21 15:00:00,33.83,33.88,33.82,33.82,95200.0,20.2666,20.2965,20.2606,20.2606,95200.0
2007-09-21 15:30:00,33.82,33.88,33.73,33.75,148600.0,20.2606,20.2965,20.2066,20.2186,148600.0
2007-09-24 09:30:00,33.77,34.07,33.77,33.91,64800.0,20.2306,20.4103,20.2306,20.3145,64800.0
2007-09-24 10:00:00,33.9,33.98,33.74,33.97,71000.0,20.3085,20.3564,20.2126,20.3504,71000.0
2007-09-24 10:30:00,33.97,33.97,33.75,33.76,45600.0,20.3504,20.3504,20.2186,20.2246,45600.0
2007-09-24 11:00:00,33.77,33.81,33.68,33.8,58400.0,20.2306,20.2546,20.1767,20.2486,58400.0
2007-09-24 11:30:00,33.8,33.8,33.7,33.74,18000.0,20.2486,20.2486,20.1887,20.2126,18000.0
2007-09-24 12:00:00,33.74,33.78,33.72,33.77,26600.0,20.2126,20.2366,20.2007,20.2306,26600.0
2007-09-24 12:30:00,33.77,33.77,33.63,33.65,27800.0,20.2306,20.2306,20.1467,20.1587,27800.0
2007-09-24 13:00:00,33.66,33.69,33.49,33.5,32600.0,20.1647,20.1827,20.0629,20.0689,32600.0
2007-09-24 13:30:00,33.5,33.5,33.36,33.38,48400.0,20.0689,20.0689,19.985,19.997,48400.0
2007-09-24 14:00:00,33.38,33.44,33.33,33.33,100000.0,19.997,20.0329,19.967,19.967,100000.0
2007-09-24 14:30:00,33.34,33.37,33.3,33.3,75200.0,19.973,19.991,19.949,19.949,75200.0
2007-09-24 15:00:00,33.29,33.31,33.18,33.24,115800.0,19.9431,19.955,19.8772,19.9131,115800.0
2007-09-24 15:30:00,33.25,33.25,33.12,33.22,203400.0,19.9191,19.9191,19.8412,19.9011,203400.0
2007-09-25 09:30:00,33.09,33.13,32.84,32.86,55400.0,19.8232,19.8472,19.6735,19.6855,55400.0
2007-09-25 10:00:00,32.86,33.13,32.79,33.06,43000.0,19.6855,19.8472,19.6435,19.8053,43000.0
2007-09-25 10:30:00,33.06,33.13,32.98,33.04,47400.0,19.8053,19.8472,19.7573,19.7933,47400.0
2007-09-25 11:00:00,33.04,33.15,33.02,33.1,36400.0,19.7933,19.8592,19.7813,19.8292,36400.0
2007-09-25 11:30:00,33.08,33.12,33.05,33.1,19000.0,19.8173,19.8412,19.7993,19.8292,19000.0
2007-09-25 12:00:00,33.1,33.1,33.05,33.08,17000.0,19.8292,19.8292,19.7993,19.8173,17000.0
2007-09-25 12:30:00,33.08,33.13,33.05,33.09,14200.0,19.8173,19.8472,19.7993,19.8232,14200.0
2007-09-25 13:00:00,33.09,33.14,33.07,33.14,13200.0,19.8232,19.8532,19.8113,19.8532,13200.0
2007-09-25 13:30:00,33.13,33.15,33.02,33.1,22200.0,19.8472,19.8592,19.7813,19.8292,22200.0
2007-09-25 14:00:00,33.1,33.1,32.98,33.02,44000.0,19.8292,19.8292,19.7573,19.7813,44000.0
2007-09-25 14:30:00,33.02,33.06,32.98,33.06,35000.0,19.7813,19.8053,19.7573,19.8053,35000.0
2007-09-25 15:00:00,33.06,33.1,32.99,33.05,54200.0,19.8053,19.8292,19.7633,19.7993,54200.0
2007-09-25 15:30:00,33.06,33.16,32.99,33.16,132200.0,19.8053,19.8652,19.7633,19.8652,132200.0
2007-09-26 09:30:00,33.38,34.39,33.35,33.97,332800.0,19.997,20.602,19.979,20.3504,332800.0
2007-09-26 10:00:00,33.99,33.99,33.6,33.72,157600.0,20.3624,20.3624,20.1288,20.2007,157600.0
2007-09-26 10:30:00,33.74,33.74,33.59,33.65,102000.0,20.2126,20.2126,20.1228,20.1587,102000.0
2007-09-26 11:00:00,33.66,33.81,33.66,33.77,124800.0,20.1647,20.2546,20.1647,20.2306,124800.0
2007-09-26 11:30:00,33.77,33.88,33.76,33.83,49200.0,20.2306,20.2965,20.2246,20.2666,49200.0
2007-09-26 12:00:00,33.84,33.84,33.72,33.74,32000.0,20.2725,20.2725,20.2007,20.2126,32000.0
2007-09-26 12:30:00,33.74,33.75,33.67,33.67,24200.0,20.2126,20.2186,20.1707,20.1707,24200.0
2007-09-26 13:00:00,33.67,33.7,33.6,33.6,34800.0,20.1707,20.1887,20.1288,20.1288,34800.0
2007-09-26 13:30:00,33.59,33.59,33.34,33.38,82600.0,20.1228,20.1228,19.973,19.997,82600.0
2007-09-26 14:00:00,33.4,33.49,33.37,33.45,40000.0,20.009,20.0629,19.991,20.0389,40000.0
2007-09-26 14:30:00,33.44,33.49,33.38,33.47,58000.0,20.0329,20.0629,19.997,20.0509,58000.0
2007-09-26 15:00:00,33.47,33.74,33.45,33.73,93600.0,20.0509,20.2126,20.0389,20.2066,93600.0
2007-09-26 15:30:00,33.73,33.74,33.51,33.66,89200.0,20.2066,20.2126,20.0749,20.1647,89200.0
2007-09-27 09:30:00,33.85,34.21,33.83,34.15,77600.0,20.2785,20.4942,20.2666,20.4583,77600.0
2007-09-27 10:00:00,34.15,34.25,34.1,34.2,69200.0,20.4583,20.5182,20.4283,20.4882,69200.0
2007-09-27 10:30:00,34.18,34.22,34.07,34.09,58000.0,20.4762,20.5002,20.4103,20.4223,58000.0
2007-09-27 11:00:00,34.1,34.1,33.88,33.91,37200.0,20.4283,20.4283,20.2965,20.3145,37200.0
2007-09-27 11:30:00,33.92,33.99,33.88,33.88,25800.0,20.3205,20.3624,20.2965,20.2965,25800.0
2007-09-27 12:00:00,33.88,33.91,33.77,33.85,42200.0,20.2965,20.3145,20.2306,20.2785,42200.0
2007-09-27 12:30:00,33.86,33.9,33.82,33.83,35400.0,20.2845,20.3085,20.2606,20.2666,35400.0
2007-09-27 13:00:00,33.83,33.88,33.8,33.83,67200.0,20.2666,20.2965,20.2486,20.2666,67200.0
2007-09-27 13:30:00,33.83,33.91,33.81,33.9,75600.0,20.2666,20.3145,20.2546,20.3085,75600.0
2007-09-27 14:00:00,33.9,34.03,33.9,34.0,84400.0,20.3085,20.3864,20.3085,20.3684,84400.0
2007-09-27 14:30:00,33.98,34.0,33.93,33.98,54000.0,20.3564,20.3684,20.3265,20.3564,54000.0
2007-09-27 15:00:00,33.99,34.04,33.98,33.99,66200.0,20.3624,20.3924,20.3564,20.3624,66200.0
2007-09-27 15:30:00,33.99,34.05,33.95,34.05,114200.0,20.3624,20.3984,20.3384,20.3984,114200.0
2007-09-28 09:30:00,33.82,33.99,33.71,33.71,121200.0,20.2606,20.3624,20.1947,20.1947,121200.0
2007-09-28 10:00:00,33.7,33.77,33.47,33.48,59800.0,20.1887,20.2306,20.0509,20.0569,59800.0
2007-09-28 10:30:00,33.46,33.47,33.16,33.23,94400.0,20.0449,20.0509,19.8652,19.9071,94400.0
2007-09-28 11:00:00,33.24,33.43,33.24,33.38,98000.0,19.9131,20.0269,19.9131,19.997,98000.0
2007-09-28 11:30:00,33.38,33.4,33.3,33.31,45800.0,19.997,20.009,19.949,19.955,45800.0
2007-09-28 12:00:00,33.32,33.34,33.23,33.25,37200.0,19.961,19.973,19.9071,19.9191,37200.0
2007-09-28 12:30:00,33.24,33.39,33.24,33.38,49000.0,19.9131,20.003,19.9131,19.997,49000.0
2007-09-28 13:00:00,33.38,33.5,33.37,33.47,60800.0,19.997,20.0689,19.991,20.0509,60800.0
2007-09-28 13:30:00,33.47,33.6,33.46,33.59,70200.0,20.0509,20.1288,20.0449,20.1228,70200.0
2007-09-28 14:00:00,33.6,33.63,33.46,33.47,70200.0,20.1288,20.1467,20.0449,20.0509,70200.0
2007-09-28 14:30:00,33.47,33.47,33.38,33.43,79200.0,20.0509,20.0509,19.997,20.0269,79200.0
2007-09-28 15:00:00,33.43,33.43,33.23,33.31,88600.0,20.0269,20.0269,19.9071,19.955,88600.0
2007-09-28 15:30:00,33.32,33.35,33.24,33.35,112200.0,19.961,19.979,19.9131,19.979,112200.0
2007-10-01 09:30:00,33.23,33.5,33.23,33.34,84000.0,19.9071,20.0689,19.9071,19.973,84000.0
2007-10-01 10:00:00,33.37,33.67,33.37,33.66,85600.0,19.991,20.1707,19.991,20.1647,85600.0
2007-10-01 10:30:00,33.66,33.79,33.63,33.71,58200.0,20.1647,20.2426,20.1467,20.1947,58200.0
2007-10-01 11:00:00,33.74,33.88,33.69,33.86,39200.0,20.2126,20.2965,20.1827,20.2845,39200.0
2007-10-01 11:30:00,33.88,34.02,33.88,34.02,45400.0,20.2965,20.3804,20.2965,20.3804,45400.0
2007-10-01 12:00:00,34.01,34.09,33.96,34.09,63600.0,20.3744,20.4223,20.3444,20.4223,63600.0
2007-10-01 12:30:00,34.08,34.08,33.95,33.96,36200.0,20.4163,20.4163,20.3384,20.3444,36200.0
2007-10-01 13:00:00,33.96,34.15,33.96,34.13,55400.0,20.3444,20.4583,20.3444,20.4463,55400.0
2007-10-01 13:30:00,34.13,34.18,34.1,34.11,77800.0,20.4463,20.4762,20.4283,20.4343,77800.0
2007-10-01 14:00:00,34.12,34.17,34.08,34.08,68400.0,20.4403,20.4702,20.4163,20.4163,68400.0
2007-10-01 14:30:00,34.08,34.11,34.04,34.09,69800.0,20.4163,20.4343,20.3924,20.4223,69800.0
2007-10-01 15:00:00,34.09,34.13,34.03,34.04,59400.0,20.4223,20.4463,20.3864,20.3924,59400.0
2007-10-01 15:30:00,34.06,34.08,33.98,34.08,146600.0,20.4043,20.4163,20.3564,20.4163,146600.0
2007-10-02 09:30:00,34.16,34.27,33.96,34.07,95200.0,20.4642,20.5301,20.3444,20.4103,95200.0
2007-10-02 10:00:00,34.07,34.11,33.83,33.9,69200.0,20.4103,20.4343,20.2666,20.3085,69200.0
2007-10-02 10:30:00,33.88,33.89,33.8,33.88,94200.0,20.2965,20.3025,20.2486,20.2965,94200.0
2007-10-02 11:00:00,33.88,33.91,33.79,33.88,80200.0,20.2965,20.3145,20.2426,20.2965,80200.0
2007-10-02 11:30:00,33.9,33.96,33.86,33.86,53600.0,20.3085,20.3444,20.2845,20.2845,53600.0
2007-10-02 12:00:00,33.88,33.9,33.85,33.88,61200.0,20.2965,20.3085,20.2785,20.2965,61200.0
2007-10-02 12:30:00,33.88,33.88,33.79,33.85,63000.0,20.2965,20.2965,20.2426,20.2785,63000.0
2007-10-02 13:00:00,33.85,33.85,33.69,33.69,52000.0,20.2785,20.2785,20.1827,20.1827,52000.0
2007-10-02 13:30:00,33.69,33.8,33.69,33.8,132000.0,20.1827,20.2486,20.1827,20.2486,132000.0
2007-10-02 14:00:00,33.8,33.81,33.74,33.77,64600.0,20.2486,20.2546,20.2126,20.2306,64600.0
2007-10-02 14:30:00,33.78,33.85,33.77,33.85,67600.0,20.2366,20.2785,20.2306,20.2785,67600.0
2007-10-02 15:00:00,33.85,33.85,33.77,33.83,83600.0,20.2785,20.2785,20.2306,20.2666,83600.0
2007-10-02 15:30:00,33.83,33.92,33.76,33.77,170800.0,20.2666,20.3205,20.2246,20.2306,170800.0
2007-10-03 09:30:00,33.64,33.64,33.31,33.37,174400.0,20.1527,20.1527,19.955,19.991,174400.0
2007-10-03 10:00:00,33.37,33.71,33.37,33.68,68000.0,19.991,20.1947,19.991,20.1767,68000.0
2007-10-03 10:30:00,33.68,33.85,33.62,33.85,68000.0,20.1767,20.2785,20.1408,20.2785,68000.0
2007-10-03 11:00:00,33.82,33.92,33.76,33.88,39800.0,20.2606,20.3205,20.2246,20.2965,39800.0
2007-10-03 11:30:00,33.87,33.99,33.85,33.98,49800.0,20.2905,20.3624,20.2785,20.3564,49800.0
2007-10-03 12:00:00,33.98,33.98,33.83,33.85,31200.0,20.3564,20.3564,20.2666,20.2785,31200.0
2007-10-03 12:30:00,33.84,33.85,33.77,33.84,29000.0,20.2725,20.2785,20.2306,20.2725,29000.0
2007-10-03 13:00:00,33.84,33.89,33.77,33.82,40400.0,20.2725,20.3025,20.2306,20.2606,40400.0
2007-10-03 13:30:00,33.8,33.85,33.77,33.83,72200.0,20.2486,20.2785,20.2306,20.2666,72200.0
2007-10-03 14:00:00,33.82,33.9,33.78,33.84,90200.0,20.2606,20.3085,20.2366,20.2725,90200.0
2007-10-03 14:30:00,33.84,33.85,33.77,33.83,101000.0,20.2725,20.2785,20.2306,20.2666,101000.0
2007-10-03 15:00:00,33.83,33.85,33.77,33.8,71800.0,20.2666,20.2785,20.2306,20.2486,71800.0
2007-10-03 15:30:00,33.8,33.89,33.74,33.8,148400.0,20.2486,20.3025,20.2126,20.2486,148400.0
2007-10-04 09:30:00,33.87,33.88,33.46,33.77,82000.0,20.2905,20.2965,20.0449,20.2306,82000.0
2007-10-04 10:00:00,33.77,33.9,33.69,33.85,20400.0,20.2306,20.3085,20.1827,20.2785,20400.0
2007-10-04 10:30:00,33.85,34.1,33.85,33.99,40000.0,20.2785,20.4283,20.2785,20.3624,40000.0
2007-10-04 11:00:00,34.02,34.08,34.0,34.04,24200.0,20.3804,20.4163,20.3684,20.3924,24200.0
2007-10-04 11:30:00,34.05,34.09,33.98,34.01,34600.0,20.3984,20.4223,20.3564,20.3744,34600.0
2007-10-04 12:00:00,34.02,34.03,34.01,34.01,30200.0,20.3804,20.3864,20.3744,20.3744,30200.0
2007-10-04 12:30:00,34.01,34.1,34.01,34.06,127600.0,20.3744,20.4283,20.3744,20.4043,127600.0
2007-10-04 13:00:00,34.06,34.14,33.97,34.14,204000.0,20.4043,20.4523,20.3504,20.4523,204000.0
2007-10-04 13:30:00,34.15,34.17,34.1,34.13,33400.0,20.4583,20.4702,20.4283,20.4463,33400.0
2007-10-04 14:00:00,34.15,34.21,34.13,34.18,43000.0,20.4583,20.4942,20.4463,20.4762,43000.0
2007-10-04 14:30:00,34.17,34.22,34.11,34.11,49400.0,20.4702,20.5002,20.4343,20.4343,49400.0
2007-10-04 15:00:00,34.1,34.13,34.06,34.07,22400.0,20.4283,20.4463,20.4043,20.4103,22400.0
2007-10-04 15:30:00,34.06,34.11,34.04,34.07,60400.0,20.4043,20.4343,20.3924,20.4103,60400.0
2007-10-05 09:30:00,34.33,34.43,34.19,34.26,94600.0,20.5661,20.626,20.4822,20.5242,94600.0
2007-10-05 10:00:00,34.26,34.4,34.17,34.22,92200.0,20.5242,20.608,20.4702,20.5002,92200.0
2007-10-05 10:30:00,34.21,34.33,34.16,34.25,60400.0,20.4942,20.5661,20.4642,20.5182,60400.0
2007-10-05 11:00:00,34.25,34.49,34.25,34.4,104400.0,20.5182,20.6619,20.5182,20.608,104400.0
2007-10-05 11:30:00,34.4,34.49,34.36,34.47,56000.0,20.608,20.6619,20.5841,20.65,56000.0
2007-10-05 12:00:00,34.48,34.49,34.3,34.3,47000.0,20.656,20.6619,20.5481,20.5481,47000.0
2007-10-05 12:30:00,34.3,34.34,34.19,34.21,34200.0,20.5481,20.5721,20.4822,20.4942,34200.0
2007-10-05 13:00:00,34.23,34.24,34.08,34.14,47200.0,20.5062,20.5122,20.4163,20.4523,47200.0
2007-10-05 13:30:00,34.16,34.27,34.15,34.22,26400.0,20.4642,20.5301,20.4583,20.5002,26400.0
2007-10-05 14:00:00,34.22,34.33,34.22,34.29,37400.0,20.5002,20.5661,20.5002,20.5421,37400.0
2007-10-05 14:30:00,34.29,34.33,34.26,34.32,36200.0,20.5421,20.5661,20.5242,20.5601,36200.0
2007-10-05 15:00:00,34.32,34.35,34.23,34.26,53200.0,20.5601,20.5781,20.5062,20.5242,53200.0
2007-10-05 15:30:00,34.25,34.27,34.16,34.24,69200.0,20.5182,20.5301,20.4642,20.5122,69200.0
2007-10-08 09:30:00,34.28,34.38,34.09,34.15,65800.0,20.5361,20.596,20.4223,20.4583,65800.0
2007-10-08 10:00:00,34.13,34.25,34.12,34.13,66800.0,20.4463,20.5182,20.4403,20.4463,66800.0
2007-10-08 10:30:00,34.13,34.13,33.96,33.98,19600.0,20.4463,20.4463,20.3444,20.3564,19600.0
2007-10-08 11:00:00,33.98,33.98,33.83,33.95,123800.0,20.3564,20.3564,20.2666,20.3384,123800.0
2007-10-08 11:30:00,33.95,34.02,33.92,34.01,31800.0,20.3384,20.3804,20.3205,20.3744,31800.0
2007-10-08 12:00:00,34.03,34.04,33.97,33.98,11200.0,20.3864,20.3924,20.3504,20.3564,11200.0
2007-10-08 12:30:00,33.98,34.0,33.96,33.98,15000.0,20.3564,20.3684,20.3444,20.3564,15000.0
2007-10-08 13:00:00,33.98,34.02,33.95,34.02,10200.0,20.3564,20.3804,20.3384,20.3804,10200.0
2007-10-08 13:30:00,34.02,34.03,33.99,34.02,13400.0,20.3804,20.3864,20.3624,20.3804,13400.0
2007-10-08 14:00:00,34.02,34.1,33.99,34.04,44800.0,20.3804,20.4283,20.3624,20.3924,44800.0
2007-10-08 14:30:00,34.04,34.08,33.94,33.95,36000.0,20.3924,20.4163,20.3325,20.3384,36000.0
2007-10-08 15:00:00,33.96,34.04,33.95,34.02,37400.0,20.3444,20.3924,20.3384,20.3804,37400.0
2007-10-08 15:30:00,34.02,34.08,33.98,34.02,69400.0,20.3804,20.4163,20.3564,20.3804,69400.0
2007-10-09 09:30:00,34.13,34.31,34.1,34.15,54800.0,20.4463,20.5541,20.4283,20.4583,54800.0
2007-10-09 10:00:00,34.14,34.16,34.02,34.1,30000.0,20.4523,20.4642,20.3804,20.4283,30000.0
2007-10-09 10:30:00,34.13,34.13,34.07,34.11,36600.0,20.4463,20.4463,20.4103,20.4343,36600.0
2007-10-09 11:00:00,34.11,34.16,34.09,34.13,57200.0,20.4343,20.4642,20.4223,20.4463,57200.0
2007-10-09 11:30:00,34.13,34.24,34.13,34.24,37200.0,20.4463,20.5122,20.4463,20.5122,37200.0
2007-10-09 12:00:00,34.25,34.25,34.18,34.21,22400.0,20.5182,20.5182,20.4762,20.4942,22400.0
2007-10-09 12:30:00,34.2,34.21,34.16,34.17,18800.0,20.4882,20.4942,20.4642,20.4702,18800.0
2007-10-09 13:00:00,34.16,34.21,34.13,34.13,38200.0,20.4642,20.4942,20.4463,20.4463,38200.0
2007-10-09 13:30:00,34.13,34.25,34.12,34.25,46600.0,20.4463,20.5182,20.4403,20.5182,46600.0
2007-10-09 14:00:00,34.24,34.25,34.16,34.25,88600.0,20.5122,20.5182,20.4642,20.5182,88600.0
2007-10-09 14:30:00,34.25,34.26,34.19,34.24,66800.0,20.5182,20.5242,20.4822,20.5122,66800.0
2007-10-09 15:00:00,34.24,34.3,34.2,34.23,38600.0,20.5122,20.5481,20.4882,20.5062,38600.0
2007-10-09 15:30:00,34.22,34.32,34.2,34.32,49800.0,20.5002,20.5601,20.4882,20.5601,49800.0
2007-10-10 09:30:00,34.16,34.27,33.71,33.76,87000.0,20.4642,20.5301,20.1947,20.2246,87000.0
2007-10-10 10:00:00,33.77,33.94,33.72,33.94,62400.0,20.2306,20.3325,20.2007,20.3325,62400.0
2007-10-10 10:30:00,33.94,33.97,33.73,33.8,46200.0,20.3325,20.3504,20.2066,20.2486,46200.0
2007-10-10 11:00:00,33.8,33.88,33.8,33.87,14400.0,20.2486,20.2965,20.2486,20.2905,14400.0
2007-10-10 11:30:00,33.84,33.86,33.7,33.72,22200.0,20.2725,20.2845,20.1887,20.2007,22200.0
2007-10-10 12:00:00,33.73,33.77,33.7,33.7,18800.0,20.2066,20.2306,20.1887,20.1887,18800.0
2007-10-10 12:30:00,33.72,33.77,33.65,33.69,29800.0,20.2007,20.2306,20.1587,20.1827,29800.0
2007-10-10 13:00:00,33.67,33.71,33.61,33.61,98400.0,20.1707,20.1947,20.1348,20.1348,98400.0
2007-10-10 13:30:00,33.61,33.69,33.59,33.6,32600.0,20.1348,20.1827,20.1228,20.1288,32600.0
2007-10-10 14:00:00,33.61,33.62,33.49,33.6,95400.0,20.1348,20.1408,20.0629,20.1288,95400.0
2007-10-10 14:30:00,33.59,33.62,33.52,33.6,56400.0,20.1228,20.1408,20.0808,20.1288,56400.0
2007-10-10 15:00:00,33.6,33.8,33.6,33.73,61400.0,20.1288,20.2486,20.1288,20.2066,61400.0
2007-10-10 15:30:00,33.74,33.76,33.57,33.61,60800.0,20.2126,20.2246,20.1108,20.1348,60800.0
2007-10-11 09:30:00,33.95,34.06,33.78,33.98,79600.0,20.3384,20.4043,20.2366,20.3564,79600.0
2007-10-11 10:00:00,33.99,34.08,33.8,33.91,62400.0,20.3624,20.4163,20.2486,20.3145,62400.0
2007-10-11 10:30:00,33.91,33.94,33.76,33.77,62000.0,20.3145,20.3325,20.2246,20.2306,62000.0
2007-10-11 11:00:00,33.77,33.83,33.71,33.82,32800.0,20.2306,20.2666,20.1947,20.2606,32800.0
2007-10-11 11:30:00,33.8,33.91,33.8,33.89,20600.0,20.2486,20.3145,20.2486,20.3025,20600.0
2007-10-11 12:00:00,33.89,33.95,33.8,33.92,54600.0,20.3025,20.3384,20.2486,20.3205,54600.0
2007-10-11 12:30:00,33.93,33.99,33.92,33.96,33400.0,20.3265,20.3624,20.3205,20.3444,33400.0
2007-10-11 13:00:00,33.96,34.09,33.96,33.98,57400.0,20.3444,20.4223,20.3444,20.3564,57400.0
2007-10-11 13:30:00,33.98,33.98,33.8,33.82,107600.0,20.3564,20.3564,20.2486,20.2606,107600.0
2007-10-11 14:00:00,33.82,33.82,33.53,33.58,88400.0,20.2606,20.2606,20.0868,20.1168,88400.0
2007-10-11 14:30:00,33.59,33.79,33.52,33.59,135600.0,20.1228,20.2426,20.0808,20.1228,135600.0
2007-10-11 15:00:00,33.6,33.63,33.35,33.46,129400.0,20.1288,20.1467,19.979,20.0449,129400.0
2007-10-11 15:30:00,33.45,33.62,33.38,33.55,153800.0,20.0389,20.1408,19.997,20.0988,153800.0
2007-10-12 09:30:00,33.62,33.97,33.54,33.88,78600.0,20.1408,20.3504,20.0928,20.2965,78600.0
2007-10-12 10:00:00,33.9,34.0,33.79,33.96,90200.0,20.3085,20.3684,20.2426,20.3444,90200.0
2007-10-12 10:30:00,33.96,33.97,33.76,33.94,52400.0,20.3444,20.3504,20.2246,20.3325,52400.0
2007-10-12 11:00:00,33.94,34.02,33.93,34.0,44400.0,20.3325,20.3804,20.3265,20.3684,44400.0
2007-10-12 11:30:00,34.0,34.05,33.94,33.95,64600.0,20.3684,20.3984,20.3325,20.3384,64600.0
2007-10-12 12:00:00,33.95,34.1,33.9,34.05,59400.0,20.3384,20.4283,20.3085,20.3984,59400.0
2007-10-12 12:30:00,34.05,34.05,33.88,33.99,64200.0,20.3984,20.3984,20.2965,20.3624,64200.0
2007-10-12 13:00:00,34.0,34.01,33.84,33.94,57800.0,20.3684,20.3744,20.2725,20.3325,57800.0
2007-10-12 13:30:00,33.94,34.1,33.93,33.99,55400.0,20.3325,20.4283,20.3265,20.3624,55400.0
2007-10-12 14:00:00,33.99,34.08,33.88,33.92,41600.0,20.3624,20.4163,20.2965,20.3205,41600.0
2007-10-12 14:30:00,33.91,34.04,33.9,33.96,38000.0,20.3145,20.3924,20.3085,20.3444,38000.0
2007-10-12 15:00:00,33.95,34.08,33.87,33.97,86600.0,20.3384,20.4163,20.2905,20.3504,86600.0
2007-10-12 15:30:00,33.97,34.13,33.92,34.0,147400.0,20.3504,20.4463,20.3205,20.3684,147400.0
2007-10-15 09:30:00,34.0,34.35,33.87,33.96,99600.0,20.3684,20.5781,20.2905,20.3444,99600.0
2007-10-15 10:00:00,33.95,33.99,33.93,33.94,35000.0,20.3384,20.3624,20.3265,20.3325,35000.0
2007-10-15 10:30:00,33.94,33.95,33.77,33.84,101800.0,20.3325,20.3384,20.2306,20.2725,101800.0
2007-10-15 11:00:00,33.84,33.88,33.71,33.78,89000.0,20.2725,20.2965,20.1947,20.2366,89000.0
2007-10-15 11:30:00,33.77,33.78,33.7,33.75,61800.0,20.2306,20.2366,20.1887,20.2186,61800.0
2007-10-15 12:00:00,33.73,33.74,33.64,33.64,47200.0,20.2066,20.2126,20.1527,20.1527,47200.0
2007-10-15 12:30:00,33.64,33.64,33.47,33.51,47800.0,20.1527,20.1527,20.0509,20.0749,47800.0
2007-10-15 13:00:00,33.5,33.52,33.42,33.51,39400.0,20.0689,20.0808,20.0209,20.0749,39400.0
2007-10-15 13:30:00,33.53,33.56,33.44,33.56,41600.0,20.0868,20.1048,20.0329,20.1048,41600.0
2007-10-15 14:00:00,33.56,33.68,33.52,33.68,86200.0,20.1048,20.1767,20.0808,20.1767,86200.0
2007-10-15 14:30:00,33.68,33.75,33.62,33.69,83800.0,20.1767,20.2186,20.1408,20.1827,83800.0
2007-10-15 15:00:00,33.69,33.81,33.54,33.57,90200.0,20.1827,20.2546,20.0928,20.1108,90200.0
2007-10-15 15:30:00,33.56,33.74,33.56,33.68,96200.0,20.1048,20.2126,20.1048,20.1767,96200.0
2007-10-16 09:30:00,33.56,33.62,33.18,33.32,101200.0,20.1048,20.1408,19.8772,19.961,101200.0
2007-10-16 10:00:00,33.31,33.35,33.04,33.09,69800.0,19.955,19.979,19.7933,19.8232,69800.0
2007-10-16 10:30:00,33.07,33.13,32.95,33.07,70200.0,19.8113,19.8472,19.7394,19.8113,70200.0
2007-10-16 11:00:00,33.06,33.16,33.05,33.1,54400.0,19.8053,19.8652,19.7993,19.8292,54400.0
2007-10-16 11:30:00,33.1,33.16,32.94,32.95,64400.0,19.8292,19.8652,19.7334,19.7394,64400.0
2007-10-16 12:00:00,32.95,33.01,32.88,32.91,38800.0,19.7394,19.7753,19.6974,19.7154,38800.0
2007-10-16 12:30:00,32.94,32.96,32.89,32.9,41600.0,19.7334,19.7454,19.7034,19.7094,41600.0
2007-10-16 13:00:00,32.9,32.91,32.66,32.79,96000.0,19.7094,19.7154,19.5656,19.6435,96000.0
2007-10-16 13:30:00,32.78,32.78,32.68,32.73,58600.0,19.6375,19.6375,19.5776,19.6076,58600.0
2007-10-16 14:00:00,32.74,32.88,32.72,32.84,53200.0,19.6136,19.6974,19.6016,19.6735,53200.0
2007-10-16 14:30:00,32.84,32.91,32.75,32.8,73400.0,19.6735,19.7154,19.6196,19.6495,73400.0
2007-10-16 15:00:00,32.77,32.9,32.7,32.87,86200.0,19.6315,19.7094,19.5896,19.6914,86200.0
2007-10-16 15:30:00,32.86,33.04,32.83,32.95,180000.0,19.6855,19.7933,19.6675,19.7394,180000.0
2007-10-17 09:30:00,33.38,33.45,33.2,33.21,114000.0,19.997,20.0389,19.8891,19.8951,114000.0
2007-10-17 10:00:00,33.2,33.26,33.12,33.21,67800.0,19.8891,19.9251,19.8412,19.8951,67800.0
2007-10-17 10:30:00,33.22,33.33,33.1,33.1,76800.0,19.9011,19.967,19.8292,19.8292,76800.0
2007-10-17 11:00:00,33.1,33.16,33.02,33.1,50000.0,19.8292,19.8652,19.7813,19.8292,50000.0
2007-10-17 11:30:00,33.11,33.13,33.05,33.08,41400.0,19.8352,19.8472,19.7993,19.8173,41400.0
2007-10-17 12:00:00,33.08,33.08,32.83,32.88,68800.0,19.8173,19.8173,19.6675,19.6974,68800.0
2007-10-17 12:30:00,32.88,32.95,32.77,32.77,60600.0,19.6974,19.7394,19.6315,19.6315,60600.0
2007-10-17 13:00:00,32.77,32.84,32.67,32.7,62400.0,19.6315,19.6735,19.5716,19.5896,62400.0
2007-10-17 13:30:00,32.69,32.83,32.55,32.61,91200.0,19.5836,19.6675,19.4997,19.5357,91200.0
2007-10-17 14:00:00,32.59,32.72,32.56,32.62,91400.0,19.5237,19.6016,19.5057,19.5417,91400.0
2007-10-17 14:30:00,32.62,32.71,32.56,32.63,46800.0,19.5417,19.5956,19.5057,19.5477,46800.0
2007-10-17 15:00:00,32.63,32.77,32.63,32.68,103200.0,19.5477,19.6315,19.5477,19.5776,103200.0
2007-10-17 15:30:00,32.68,32.76,32.55,32.74,167800.0,19.5776,19.6256,19.4997,19.6136,167800.0
2007-10-18 09:30:00,32.61,32.73,32.44,32.54,84200.0,19.5357,19.6076,19.4338,19.4938,84200.0
2007-10-18 10:00:00,32.52,32.76,32.42,32.68,181400.0,19.4818,19.6256,19.4219,19.5776,181400.0
2007-10-18 10:30:00,32.68,32.81,32.6,32.8,72000.0,19.5776,19.6555,19.5297,19.6495,72000.0
2007-10-18 11:00:00,32.79,32.94,32.76,32.94,83600.0,19.6435,19.7334,19.6256,19.7334,83600.0
2007-10-18 11:30:00,32.93,33.1,32.92,33.1,73800.0,19.7274,19.8292,19.7214,19.8292,73800.0
2007-10-18 12:00:00,33.09,33.33,33.06,33.22,121000.0,19.8232,19.967,19.8053,19.9011,121000.0
2007-10-18 12:30:00,33.21,33.27,33.13,33.17,58400.0,19.8951,19.9311,19.8472,19.8712,58400.0
2007-10-18 13:00:00,33.18,33.21,33.12,33.13,54600.0,19.8772,19.8951,19.8412,19.8472,54600.0
2007-10-18 13:30:00,33.13,33.2,33.07,33.14,63000.0,19.8472,19.8891,19.8113,19.8532,63000.0
2007-10-18 14:00:00,33.15,33.19,32.93,32.94,46800.0,19.8592,19.8832,19.7274,19.7334,46800.0
2007-10-18 14:30:00,32.94,32.99,32.84,32.87,62600.0,19.7334,19.7633,19.6735,19.6914,62600.0
2007-10-18 15:00:00,32.85,32.96,32.82,32.84,75600.0,19.6795,19.7454,19.6615,19.6735,75600.0
2007-10-18 15:30:00,32.85,32.94,32.8,32.91,123400.0,19.6795,19.7334,19.6495,19.7154,123400.0
2007-10-19 09:30:00,32.8,33.07,32.7,33.07,159400.0,19.6495,19.8113,19.5896,19.8113,159400.0
2007-10-19 10:00:00,33.08,33.08,32.74,32.98,72000.0,19.8173,19.8173,19.6136,19.7573,72000.0
2007-10-19 10:30:00,32.97,32.97,32.68,32.7,98200.0,19.7514,19.7514,19.5776,19.5896,98200.0
2007-10-19 11:00:00,32.69,32.77,32.64,32.74,48400.0,19.5836,19.6315,19.5537,19.6136,48400.0
2007-10-19 11:30:00,32.73,33.02,32.67,32.99,115200.0,19.6076,19.7813,19.5716,19.7633,115200.0
2007-10-19 12:00:00,33.02,33.11,32.94,33.06,51200.0,19.7813,19.8352,19.7334,19.8053,51200.0
2007-10-19 12:30:00,33.06,33.21,33.06,33.15,52400.0,19.8053,19.8951,19.8053,19.8592,52400.0
2007-10-19 13:00:00,33.15,33.16,32.96,33.02,68800.0,19.8592,19.8652,19.7454,19.7813,68800.0
2007-10-19 13:30:00,33.0,33.05,32.95,32.99,46600.0,19.7693,19.7993,19.7394,19.7633,46600.0
2007-10-19 14:00:00,32.98,32.98,32.74,32.82,78600.0,19.7573,19.7573,19.6136,19.6615,78600.0
2007-10-19 14:30:00,32.84,32.86,32.68,32.68,77600.0,19.6735,19.6855,19.5776,19.5776,77600.0
2007-10-19 15:00:00,32.7,32.77,32.6,32.6,112000.0,19.5896,19.6315,19.5297,19.5297,112000.0
2007-10-19 15:30:00,32.59,32.67,32.46,32.49,146800.0,19.5237,19.5716,19.4458,19.4638,146800.0
2007-10-22 09:30:00,32.18,32.34,31.98,32.15,72000.0,19.2781,19.3739,19.1583,19.2601,72000.0
2007-10-22 10:00:00,32.15,32.32,32.02,32.06,79400.0,19.2601,19.362,19.1822,19.2062,79400.0
2007-10-22 10:30:00,32.06,32.06,31.68,31.86,130800.0,19.2062,19.2062,18.9786,19.0864,130800.0
2007-10-22 11:00:00,31.86,32.13,31.8,32.13,78200.0,19.0864,19.2481,19.0504,19.2481,78200.0
2007-10-22 11:30:00,32.12,32.17,31.97,31.99,50600.0,19.2421,19.2721,19.1523,19.1643,50600.0
2007-10-22 12:00:00,31.98,31.99,31.79,31.86,42200.0,19.1583,19.1643,19.0445,19.0864,42200.0
2007-10-22 12:30:00,31.84,32.1,31.84,32.09,28800.0,19.0744,19.2302,19.0744,19.2242,28800.0
2007-10-22 13:00:00,32.1,32.33,32.1,32.33,49200.0,19.2302,19.368,19.2302,19.368,49200.0
2007-10-22 13:30:00,32.34,32.36,31.91,32.23,87600.0,19.3739,19.3859,19.1163,19.308,87600.0
2007-10-22 14:00:00,32.24,32.31,32.13,32.13,54600.0,19.314,19.356,19.2481,19.2481,54600.0
2007-10-22 14:30:00,32.15,32.19,32.01,32.01,62400.0,19.2601,19.2841,19.1762,19.1762,62400.0
2007-10-22 15:00:00,32.02,32.06,31.89,31.95,103400.0,19.1822,19.2062,19.1044,19.1403,103400.0
2007-10-22 15:30:00,31.97,32.21,31.9,32.2,120600.0,19.1523,19.2961,19.1104,19.2901,120600.0
2007-10-23 09:30:00,32.33,32.56,32.04,32.11,125600.0,19.368,19.5057,19.1942,19.2362,125600.0
2007-10-23 10:00:00,32.15,32.15,32.04,32.1,68400.0,19.2601,19.2601,19.1942,19.2302,68400.0
2007-10-23 10:30:00,32.09,32.12,31.81,31.88,87400.0,19.2242,19.2421,19.0564,19.0984,87400.0
2007-10-23 11:00:00,31.88,31.9,31.6,31.61,143400.0,19.0984,19.1104,18.9306,18.9366,143400.0
2007-10-23 11:30:00,31.63,31.73,31.56,31.64,48200.0,18.9486,19.0085,18.9067,18.9546,48200.0
2007-10-23 12:00:00,31.66,31.77,31.62,31.68,53000.0,18.9666,19.0325,18.9426,18.9786,53000.0
2007-10-23 12:30:00,31.71,31.86,31.68,31.69,53200.0,18.9965,19.0864,18.9786,18.9845,53200.0
2007-10-23 13:00:00,31.68,31.75,31.64,31.66,34800.0,18.9786,19.0205,18.9546,18.9666,34800.0
2007-10-23 13:30:00,31.65,31.77,31.64,31.73,40400.0,18.9606,19.0325,18.9546,19.0085,40400.0
2007-10-23 14:00:00,31.74,31.81,31.73,31.74,51600.0,19.0145,19.0564,19.0085,19.0145,51600.0
2007-10-23 14:30:00,31.75,31.8,31.61,31.64,86200.0,19.0205,19.0504,18.9366,18.9546,86200.0
2007-10-23 15:00:00,31.65,31.87,31.59,31.85,140600.0,18.9606,19.0924,18.9246,19.0804,140600.0
2007-10-23 15:30:00,31.84,31.98,31.79,31.98,145000.0,19.0744,19.1583,19.0445,19.1583,145000.0
2007-10-24 09:30:00,31.86,32.12,31.81,31.85,87400.0,19.0864,19.2421,19.0564,19.0804,87400.0
2007-10-24 10:00:00,31.84,31.86,31.59,31.8,79800.0,19.0744,19.0864,18.9246,19.0504,79800.0
2007-10-24 10:30:00,31.78,31.79,31.58,31.74,108600.0,19.0385,19.0445,18.9186,19.0145,108600.0
2007-10-24 11:00:00,31.73,31.79,31.54,31.65,194800.0,19.0085,19.0445,18.8947,18.9606,194800.0
2007-10-24 11:30:00,31.65,31.75,31.59,31.7,110600.0,18.9606,19.0205,18.9246,18.9905,110600.0
2007-10-24 12:00:00,31.69,31.91,31.61,31.86,66600.0,18.9845,19.1163,18.9366,19.0864,66600.0
2007-10-24 12:30:00,31.82,31.88,31.75,31.81,57600.0,19.0624,19.0984,19.0205,19.0564,57600.0
2007-10-24 13:00:00,31.81,31.89,31.75,31.84,79600.0,19.0564,19.1044,19.0205,19.0744,79600.0
2007-10-24 13:30:00,31.84,31.87,31.75,31.85,68200.0,19.0744,19.0924,19.0205,19.0804,68200.0
2007-10-24 14:00:00,31.84,32.07,31.74,32.0,129800.0,19.0744,19.2122,19.0145,19.1703,129800.0
2007-10-24 14:30:00,31.98,32.15,31.93,32.12,131000.0,19.1583,19.2601,19.1283,19.2421,131000.0
2007-10-24 15:00:00,32.12,32.21,31.97,32.17,188600.0,19.2421,19.2961,19.1523,19.2721,188600.0
2007-10-24 15:30:00,32.16,32.17,31.83,32.09,177200.0,19.2661,19.2721,19.0684,19.2242,177200.0
2007-10-25 09:30:00,31.98,32.36,31.76,31.8,70200.0,19.1583,19.3859,19.0265,19.0504,70200.0
2007-10-25 10:00:00,31.81,32.28,31.8,32.1,71800.0,19.0564,19.338,19.0504,19.2302,71800.0
2007-10-25 10:30:00,32.09,32.13,32.01,32.1,37800.0,19.2242,19.2481,19.1762,19.2302,37800.0
2007-10-25 11:00:00,32.11,32.13,31.94,32.02,59000.0,19.2362,19.2481,19.1343,19.1822,59000.0
2007-10-25 11:30:00,32.01,32.13,31.97,31.97,32400.0,19.1762,19.2481,19.1523,19.1523,32400.0
2007-10-25 12:00:00,31.97,32.11,31.92,32.07,30800.0,19.1523,19.2362,19.1223,19.2122,30800.0
2007-10-25 12:30:00,32.05,32.07,31.9,32.05,47000.0,19.2002,19.2122,19.1104,19.2002,47000.0
2007-10-25 13:00:00,32.03,32.09,31.8,31.99,67800.0,19.1882,19.2242,19.0504,19.1643,67800.0
2007-10-25 13:30:00,32.01,32.07,31.97,32.02,67000.0,19.1762,19.2122,19.1523,19.1822,67000.0
2007-10-25 14:00:00,32.05,32.1,31.87,31.99,63000.0,19.2002,19.2302,19.0924,19.1643,63000.0
2007-10-25 14:30:00,32.05,32.2,31.88,32.06,79000.0,19.2002,19.2901,19.0984,19.2062,79000.0
2007-10-25 15:00:00,32.1,32.13,31.9,31.92,88600.0,19.2302,19.2481,19.1104,19.1223,88600.0
2007-10-25 15:30:00,31.92,32.15,31.82,32.02,170800.0,19.1223,19.2601,19.0624,19.1822,170800.0
2007-10-26 09:30:00,32.85,33.25,32.71,33.0,260600.0,19.6795,19.9191,19.5956,19.7693,260600.0
2007-10-26 10:00:00,32.99,33.1,32.77,32.84,133400.0,19.7633,19.8292,19.6315,19.6735,133400.0
2007-10-26 10:30:00,32.84,33.1,32.8,33.09,106200.0,19.6735,19.8292,19.6495,19.8232,106200.0
2007-10-26 11:00:00,33.09,33.31,33.08,33.22,132000.0,19.8232,19.955,19.8173,19.9011,132000.0
2007-10-26 11:30:00,33.21,33.29,33.05,33.05,90800.0,19.8951,19.9431,19.7993,19.7993,90800.0
2007-10-26 12:00:00,33.05,33.15,32.96,33.1,101800.0,19.7993,19.8592,19.7454,19.8292,101800.0
2007-10-26 12:30:00,33.1,33.15,32.99,33.01,212200.0,19.8292,19.8592,19.7633,19.7753,212200.0
2007-10-26 13:00:00,33.0,33.12,32.98,33.04,231200.0,19.7693,19.8412,19.7573,19.7933,231200.0
2007-10-26 13:30:00,33.06,33.06,32.91,33.02,97200.0,19.8053,19.8053,19.7154,19.7813,97200.0
2007-10-26 14:00:00,33.05,33.12,32.99,33.05,128400.0,19.7993,19.8412,19.7633,19.7993,128400.0
2007-10-26 14:30:00,33.07,33.34,33.06,33.3,160600.0,19.8113,19.973,19.8053,19.949,160600.0
2007-10-26 15:00:00,33.3,33.32,32.96,33.02,103800.0,19.949,19.961,19.7454,19.7813,103800.0
2007-10-26 15:30:00,33.02,33.23,33.02,33.17,128200.0,19.7813,19.9071,19.7813,19.8712,128200.0
2007-10-29 09:30:00,33.49,33.6,33.34,33.38,174600.0,20.0629,20.1288,19.973,19.997,174600.0
2007-10-29 10:00:00,33.4,33.43,33.13,33.43,106800.0,20.009,20.0269,19.8472,20.0269,106800.0
2007-10-29 10:30:00,33.43,33.5,33.35,33.4,99800.0,20.0269,20.0689,19.979,20.009,99800.0
2007-10-29 11:00:00,33.41,33.49,33.35,33.45,105800.0,20.0149,20.0629,19.979,20.0389,105800.0
2007-10-29 11:30:00,33.45,33.48,33.44,33.45,65200.0,20.0389,20.0569,20.0329,20.0389,65200.0
2007-10-29 12:00:00,33.45,33.51,33.35,33.37,81200.0,20.0389,20.0749,19.979,19.991,81200.0
2007-10-29 12:30:00,33.36,33.42,33.3,33.38,53000.0,19.985,20.0209,19.949,19.997,53000.0
2007-10-29 13:00:00,33.39,33.43,33.33,33.41,49000.0,20.003,20.0269,19.967,20.0149,49000.0
2007-10-29 13:30:00,33.41,33.43,33.38,33.41,71400.0,20.0149,20.0269,19.997,20.0149,71400.0
2007-10-29 14:00:00,33.41,33.42,33.28,33.35,51800.0,20.0149,20.0209,19.9371,19.979,51800.0
2007-10-29 14:30:00,33.34,33.35,33.25,33.27,80600.0,19.973,19.979,19.9191,19.9311,80600.0
2007-10-29 15:00:00,33.29,33.33,33.23,33.26,87400.0,19.9431,19.967,19.9071,19.9251,87400.0
2007-10-29 15:30:00,33.26,33.4,33.24,33.35,151000.0,19.9251,20.009,19.9131,19.979,151000.0
2007-10-30 09:30:00,33.38,33.38,33.05,33.3,97200.0,19.997,19.997,19.7993,19.949,97200.0
2007-10-30 10:00:00,33.26,33.4,33.16,33.37,112000.0,19.9251,20.009,19.8652,19.991,112000.0
2007-10-30 10:30:00,33.37,33.38,33.2,33.36,78000.0,19.991,19.997,19.8891,19.985,78000.0
2007-10-30 11:00:00,33.35,33.38,33.26,33.33,109200.0,19.979,19.997,19.9251,19.967,109200.0
2007-10-30 11:30:00,33.32,33.44,33.31,33.43,85400.0,19.961,20.0329,19.955,20.0269,85400.0
2007-10-30 12:00:00,33.43,33.43,33.32,33.37,55800.0,20.0269,20.0269,19.961,19.991,55800.0
2007-10-30 12:30:00,33.4,33.46,33.34,33.34,81600.0,20.009,20.0449,19.973,19.973,81600.0
2007-10-30 13:00:00,33.34,33.48,33.34,33.4,71400.0,19.973,20.0569,19.973,20.009,71400.0
2007-10-30 13:30:00,33.39,33.44,33.34,33.38,104200.0,20.003,20.0329,19.973,19.997,104200.0
2007-10-30 14:00:00,33.38,33.38,33.27,33.27,70000.0,19.997,19.997,19.9311,19.9311,70000.0
2007-10-30 14:30:00,33.28,33.38,33.27,33.37,72200.0,19.9371,19.997,19.9311,19.991,72200.0
2007-10-30 15:00:00,33.37,33.52,33.33,33.33,174600.0,19.991,20.0808,19.967,19.967,174600.0
2007-10-30 15:30:00,33.33,33.34,33.01,33.08,219600.0,19.967,19.973,19.7753,19.8173,219600.0
2007-10-31 09:30:00,33.12,33.23,32.93,32.98,81200.0,19.8412,19.9071,19.7274,19.7573,81200.0
2007-10-31 10:00:00,32.98,33.0,32.85,32.95,54800.0,19.7573,19.7693,19.6795,19.7394,54800.0
2007-10-31 10:30:00,32.95,33.1,32.88,33.06,62400.0,19.7394,19.8292,19.6974,19.8053,62400.0
2007-10-31 11:00:00,33.07,33.1,33.05,33.08,54400.0,19.8113,19.8292,19.7993,19.8173,54400.0
2007-10-31 11:30:00,33.07,33.11,33.01,33.07,58400.0,19.8113,19.8352,19.7753,19.8113,58400.0
2007-10-31 12:00:00,33.08,33.15,33.07,33.08,90600.0,19.8173,19.8592,19.8113,19.8173,90600.0
2007-10-31 12:30:00,33.08,33.2,33.07,33.19,56600.0,19.8173,19.8891,19.8113,19.8832,56600.0
2007-10-31 13:00:00,33.2,33.3,33.18,33.18,67000.0,19.8891,19.949,19.8772,19.8772,67000.0
2007-10-31 13:30:00,33.18,33.27,33.18,33.27,66200.0,19.8772,19.9311,19.8772,19.9311,66200.0
2007-10-31 14:00:00,33.29,33.38,32.84,32.98,229800.0,19.9431,19.997,19.6735,19.7573,229800.0
2007-10-31 14:30:00,32.99,33.44,32.92,33.39,171200.0,19.7633,20.0329,19.7214,20.003,171200.0
2007-10-31 15:00:00,33.41,33.42,33.05,33.17,173400.0,20.0149,20.0209,19.7993,19.8712,173400.0
2007-10-31 15:30:00,33.15,33.37,33.13,33.33,106800.0,19.8592,19.991,19.8472,19.967,106800.0
2007-11-01 09:30:00,33.02,33.02,32.55,32.91,113800.0,19.7813,19.7813,19.4997,19.7154,113800.0
2007-11-01 10:00:00,32.91,32.95,32.74,32.88,136800.0,19.7154,19.7394,19.6136,19.6974,136800.0
2007-11-01 10:30:00,32.87,33.1,32.84,33.03,64200.0,19.6914,19.8292,19.6735,19.7873,64200.0
2007-11-01 11:00:00,33.04,33.11,32.94,33.09,47000.0,19.7933,19.8352,19.7334,19.8232,47000.0
2007-11-01 11:30:00,33.08,33.08,32.92,33.07,76200.0,19.8173,19.8173,19.7214,19.8113,76200.0
2007-11-01 12:00:00,33.11,33.22,33.07,33.07,74600.0,19.8352,19.9011,19.8113,19.8113,74600.0
2007-11-01 12:30:00,33.07,33.15,33.04,33.13,48600.0,19.8113,19.8592,19.7933,19.8472,48600.0
2007-11-01 13:00:00,33.15,33.2,33.05,33.07,68000.0,19.8592,19.8891,19.7993,19.8113,68000.0
2007-11-01 13:30:00,33.05,33.1,32.94,32.97,89000.0,19.7993,19.8292,19.7334,19.7514,89000.0
2007-11-01 14:00:00,32.96,33.12,32.96,32.98,85600.0,19.7454,19.8412,19.7454,19.7573,85600.0
2007-11-01 14:30:00,32.99,33.07,32.94,32.96,153200.0,19.7633,19.8113,19.7334,19.7454,153200.0
2007-11-01 15:00:00,32.96,32.99,32.73,32.73,119600.0,19.7454,19.7633,19.6076,19.6076,119600.0
2007-11-01 15:30:00,32.73,32.85,32.6,32.62,225800.0,19.6076,19.6795,19.5297,19.5417,225800.0
2007-11-02 09:30:00,32.68,32.83,32.54,32.76,96200.0,19.5776,19.6675,19.4938,19.6256,96200.0
2007-11-02 10:00:00,32.77,32.99,32.69,32.95,121800.0,19.6315,19.7633,19.5836,19.7394,121800.0
2007-11-02 10:30:00,32.99,33.1,32.88,33.04,103800.0,19.7633,19.8292,19.6974,19.7933,103800.0
2007-11-02 11:00:00,33.04,33.11,32.88,32.88,56200.0,19.7933,19.8352,19.6974,19.6974,56200.0
2007-11-02 11:30:00,32.87,32.97,32.74,32.82,188000.0,19.6914,19.7514,19.6136,19.6615,188000.0
2007-11-02 12:00:00,32.81,33.01,32.8,32.88,201200.0,19.6555,19.7753,19.6495,19.6974,201200.0
2007-11-02 12:30:00,32.9,33.13,32.85,33.09,150800.0,19.7094,19.8472,19.6795,19.8232,150800.0
2007-11-02 13:00:00,33.12,33.17,32.86,32.89,101000.0,19.8412,19.8712,19.6855,19.7034,101000.0
2007-11-02 13:30:00,32.88,32.97,32.81,32.88,91800.0,19.6974,19.7514,19.6555,19.6974,91800.0
2007-11-02 14:00:00,32.88,32.92,32.74,32.87,139800.0,19.6974,19.7214,19.6136,19.6914,139800.0
2007-11-02 14:30:00,32.87,32.88,32.66,32.66,99200.0,19.6914,19.6974,19.5656,19.5656,99200.0
2007-11-02 15:00:00,32.7,32.85,32.65,32.82,255600.0,19.5896,19.6795,19.5597,19.6615,255600.0
2007-11-02 15:30:00,32.82,33.01,32.77,32.97,219800.0,19.6615,19.7753,19.6315,19.7514,219800.0
2007-11-05 09:30:00,32.85,32.88,32.46,32.72,110000.0,19.6795,19.6974,19.4458,19.6016,110000.0
2007-11-05 10:00:00,32.77,32.77,32.55,32.66,66200.0,19.6315,19.6315,19.4997,19.5656,66200.0
2007-11-05 10:30:00,32.67,32.93,32.64,32.84,112400.0,19.5716,19.7274,19.5537,19.6735,112400.0
2007-11-05 11:00:00,32.85,32.93,32.8,32.83,70400.0,19.6795,19.7274,19.6495,19.6675,70400.0
2007-11-05 11:30:00,32.8,32.94,32.76,32.9,66200.0,19.6495,19.7334,19.6256,19.7094,66200.0
2007-11-05 12:00:00,32.91,32.91,32.72,32.77,76600.0,19.7154,19.7154,19.6016,19.6315,76600.0
2007-11-05 12:30:00,32.77,32.88,32.73,32.82,80600.0,19.6315,19.6974,19.6076,19.6615,80600.0
2007-11-05 13:00:00,32.83,32.83,32.6,32.65,72400.0,19.6675,19.6675,19.5297,19.5597,72400.0
2007-11-05 13:30:00,32.67,32.68,32.42,32.51,69200.0,19.5716,19.5776,19.4219,19.4758,69200.0
2007-11-05 14:00:00,32.55,32.72,32.52,32.6,151600.0,19.4997,19.6016,19.4818,19.5297,151600.0
2007-11-05 14:30:00,32.6,32.65,32.49,32.51,114400.0,19.5297,19.5597,19.4638,19.4758,114400.0
2007-11-05 15:00:00,32.52,32.88,32.51,32.85,170600.0,19.4818,19.6974,19.4758,19.6795,170600.0
2007-11-05 15:30:00,32.87,32.92,32.74,32.75,190400.0,19.6914,19.7214,19.6136,19.6196,190400.0
2007-11-06 09:30:00,33.14,33.41,33.14,33.21,179800.0,19.8532,20.0149,19.8532,19.8951,179800.0
2007-11-06 10:00:00,33.2,33.3,33.16,33.26,239200.0,19.8891,19.949,19.8652,19.9251,239200.0
2007-11-06 10:30:00,33.24,33.24,32.87,32.89,179200.0,19.9131,19.9131,19.6914,19.7034,179200.0
2007-11-06 11:00:00,32.9,33.14,32.85,33.14,115800.0,19.7094,19.8532,19.6795,19.8532,115800.0
2007-11-06 11:30:00,33.13,33.25,33.04,33.2,91400.0,19.8472,19.9191,19.7933,19.8891,91400.0
2007-11-06 12:00:00,33.19,33.26,33.1,33.21,102600.0,19.8832,19.9251,19.8292,19.8951,102600.0
2007-11-06 12:30:00,33.21,33.34,33.16,33.33,78000.0,19.8951,19.973,19.8652,19.967,78000.0
2007-11-06 13:00:00,33.32,33.41,33.27,33.41,65600.0,19.961,20.0149,19.9311,20.0149,65600.0
2007-11-06 13:30:00,33.4,33.41,33.27,33.28,78400.0,20.009,20.0149,19.9311,19.9371,78400.0
2007-11-06 14:00:00,33.27,33.42,33.24,33.36,98400.0,19.9311,20.0209,19.9131,19.985,98400.0
2007-11-06 14:30:00,33.36,33.37,33.23,33.27,102600.0,19.985,19.991,19.9071,19.9311,102600.0
2007-11-06 15:00:00,33.28,33.4,33.22,33.37,193600.0,19.9371,20.009,19.9011,19.991,193600.0
2007-11-06 15:30:00,33.37,33.52,33.33,33.52,212800.0,19.991,20.0808,19.967,20.0808,212800.0
2007-11-07 09:30:00,33.14,33.2,33.0,33.09,97800.0,19.8532,19.8891,19.7693,19.8232,97800.0
2007-11-07 10:00:00,33.09,33.24,33.06,33.09,73200.0,19.8232,19.9131,19.8053,19.8232,73200.0
2007-11-07 10:30:00,33.1,33.19,33.03,33.1,98000.0,19.8292,19.8832,19.7873,19.8292,98000.0
2007-11-07 11:00:00,33.1,33.17,33.07,33.13,46000.0,19.8292,19.8712,19.8113,19.8472,46000.0
2007-11-07 11:30:00,33.13,33.22,33.08,33.21,57000.0,19.8472,19.9011,19.8173,19.8951,57000.0
2007-11-07 12:00:00,33.19,33.19,33.04,33.18,77600.0,19.8832,19.8832,19.7933,19.8772,77600.0
2007-11-07 12:30:00,33.18,33.21,33.01,33.06,150200.0,19.8772,19.8951,19.7753,19.8053,150200.0
2007-11-07 13:00:00,33.04,33.09,32.84,33.01,129000.0,19.7933,19.8232,19.6735,19.7753,129000.0
2007-11-07 13:30:00,33.02,33.09,32.9,32.9,173400.0,19.7813,19.8232,19.7094,19.7094,173400.0
2007-11-07 14:00:00,32.9,33.09,32.88,33.0,223600.0,19.7094,19.8232,19.6974,19.7693,223600.0
2007-11-07 14:30:00,33.01,33.1,32.84,32.93,111400.0,19.7753,19.8292,19.6735,19.7274,111400.0
2007-11-07 15:00:00,32.93,33.06,32.79,32.81,112600.0,19.7274,19.8053,19.6435,19.6555,112600.0
2007-11-07 15:30:00,32.81,32.88,32.6,32.6,271200.0,19.6555,19.6974,19.5297,19.5297,271200.0
2007-11-08 09:30:00,32.64,32.75,32.28,32.56,87800.0,19.5537,19.6196,19.338,19.5057,87800.0
2007-11-08 10:00:00,32.54,32.98,32.42,32.88,293000.0,19.4938,19.7573,19.4219,19.6974,293000.0
2007-11-08 10:30:00,32.88,32.93,32.67,32.89,139200.0,19.6974,19.7274,19.5716,19.7034,139200.0
2007-11-08 11:00:00,32.89,33.0,32.76,32.8,136400.0,19.7034,19.7693,19.6256,19.6495,136400.0
2007-11-08 11:30:00,32.82,32.84,32.6,32.65,87600.0,19.6615,19.6735,19.5297,19.5597,87600.0
2007-11-08 12:00:00,32.66,32.69,32.42,32.5,152800.0,19.5656,19.5836,19.4219,19.4698,152800.0
2007-11-08 12:30:00,32.51,32.55,32.35,32.4,255800.0,19.4758,19.4997,19.3799,19.4099,255800.0
2007-11-08 13:00:00,32.41,32.54,32.24,32.48,175000.0,19.4159,19.4938,19.314,19.4578,175000.0
2007-11-08 13:30:00,32.48,32.76,32.44,32.74,147600.0,19.4578,19.6256,19.4338,19.6136,147600.0
2007-11-08 14:00:00,32.74,32.75,32.59,32.62,105800.0,19.6136,19.6196,19.5237,19.5417,105800.0
2007-11-08 14:30:00,32.62,32.74,32.49,32.67,116600.0,19.5417,19.6136,19.4638,19.5716,116600.0
2007-11-08 15:00:00,32.68,32.87,32.49,32.81,249600.0,19.5776,19.6914,19.4638,19.6555,249600.0
2007-11-08 15:30:00,32.8,32.94,32.65,32.82,310800.0,19.6495,19.7334,19.5597,19.6615,310800.0
2007-11-09 09:30:00,32.7,32.7,32.33,32.57,128200.0,19.5896,19.5896,19.368,19.5117,128200.0
2007-11-09 10:00:00,32.57,32.79,32.5,32.63,136200.0,19.5117,19.6435,19.4698,19.5477,136200.0
2007-11-09 10:30:00,32.63,32.67,32.4,32.52,176200.0,19.5477,19.5716,19.4099,19.4818,176200.0
2007-11-09 11:00:00,32.54,32.58,32.29,32.44,160800.0,19.4938,19.5177,19.344,19.4338,160800.0
2007-11-09 11:30:00,32.47,32.74,32.45,32.71,146800.0,19.4518,19.6136,19.4398,19.5956,146800.0
2007-11-09 12:00:00,32.7,32.7,32.39,32.54,83400.0,19.5896,19.5896,19.4039,19.4938,83400.0
2007-11-09 12:30:00,32.52,32.87,32.5,32.6,108200.0,19.4818,19.6914,19.4698,19.5297,108200.0
2007-11-09 13:00:00,32.6,32.74,32.48,32.69,77800.0,19.5297,19.6136,19.4578,19.5836,77800.0
2007-11-09 13:30:00,32.71,32.75,32.54,32.54,93200.0,19.5956,19.6196,19.4938,19.4938,93200.0
2007-11-09 14:00:00,32.51,32.81,32.5,32.75,229600.0,19.4758,19.6555,19.4698,19.6196,229600.0
2007-11-09 14:30:00,32.77,32.77,32.57,32.57,182200.0,19.6315,19.6315,19.5117,19.5117,182200.0
2007-11-09 15:00:00,32.58,32.68,32.54,32.6,148200.0,19.5177,19.5776,19.4938,19.5297,148200.0
2007-11-09 15:30:00,32.61,32.65,32.26,32.26,301000.0,19.5357,19.5597,19.326,19.326,301000.0
2007-11-12 09:30:00,32.13,32.54,31.88,32.49,267800.0,19.2481,19.4938,19.0984,19.4638,267800.0
2007-11-12 10:00:00,32.49,32.49,32.02,32.16,174600.0,19.4638,19.4638,19.1822,19.2661,174600.0
2007-11-12 10:30:00,32.18,32.29,31.92,32.29,134400.0,19.2781,19.344,19.1223,19.344,134400.0
2007-11-12 11:00:00,32.27,32.35,32.2,32.23,132800.0,19.332,19.3799,19.2901,19.308,132800.0
2007-11-12 11:30:00,32.26,32.26,31.9,31.93,166200.0,19.326,19.326,19.1104,19.1283,166200.0
2007-11-12 12:00:00,31.96,31.96,31.74,31.85,121600.0,19.1463,19.1463,19.0145,19.0804,121600.0
2007-11-12 12:30:00,31.86,31.9,31.73,31.78,84400.0,19.0864,19.1104,19.0085,19.0385,84400.0
2007-11-12 13:00:00,31.78,31.9,31.73,31.8,70200.0,19.0385,19.1104,19.0085,19.0504,70200.0
2007-11-12 13:30:00,31.81,31.85,31.5,31.6,135400.0,19.0564,19.0804,18.8707,18.9306,135400.0
2007-11-12 14:00:00,31.6,31.61,31.39,31.53,177800.0,18.9306,18.9366,18.8048,18.8887,177800.0
2007-11-12 14:30:00,31.53,31.68,31.5,31.52,192000.0,18.8887,18.9786,18.8707,18.8827,192000.0
2007-11-12 15:00:00,31.5,31.5,31.23,31.24,295800.0,18.8707,18.8707,18.709,18.715,295800.0
2007-11-12 15:30:00,31.24,31.39,31.07,31.07,332400.0,18.715,18.8048,18.6131,18.6131,332400.0
2007-11-13 09:30:00,31.3,31.67,31.25,31.5,133600.0,18.7509,18.9726,18.721,18.8707,133600.0
2007-11-13 10:00:00,31.52,31.65,31.45,31.64,141800.0,18.8827,18.9606,18.8408,18.9546,141800.0
2007-11-13 10:30:00,31.67,31.67,31.48,31.59,107200.0,18.9726,18.9726,18.8587,18.9246,107200.0
2007-11-13 11:00:00,31.59,31.79,31.54,31.79,91200.0,18.9246,19.0445,18.8947,19.0445,91200.0
2007-11-13 11:30:00,31.76,31.85,31.65,31.74,82200.0,19.0265,19.0804,18.9606,19.0145,82200.0
2007-11-13 12:00:00,31.73,31.83,31.7,31.72,112000.0,19.0085,19.0684,18.9905,19.0025,112000.0
2007-11-13 12:30:00,31.72,31.82,31.56,31.56,71200.0,19.0025,19.0624,18.9067,18.9067,71200.0
2007-11-13 13:00:00,31.57,31.66,31.57,31.61,95000.0,18.9127,18.9666,18.9127,18.9366,95000.0
2007-11-13 13:30:00,31.62,31.84,31.57,31.78,80000.0,18.9426,19.0744,18.9127,19.0385,80000.0
2007-11-13 14:00:00,31.77,31.88,31.63,31.82,108600.0,19.0325,19.0984,18.9486,19.0624,108600.0
2007-11-13 14:30:00,31.83,31.98,31.81,31.91,172800.0,19.0684,19.1583,19.0564,19.1163,172800.0
2007-11-13 15:00:00,31.92,32.15,31.91,32.01,184000.0,19.1223,19.2601,19.1163,19.1762,184000.0
2007-11-13 15:30:00,32.0,32.12,31.98,32.04,230000.0,19.1703,19.2421,19.1583,19.1942,230000.0
2007-11-14 09:30:00,32.21,32.42,31.95,32.04,72200.0,19.2961,19.4219,19.1403,19.1942,72200.0
2007-11-14 10:00:00,32.05,32.07,31.85,31.93,129600.0,19.2002,19.2122,19.0804,19.1283,129600.0
2007-11-14 10:30:00,31.92,32.0,31.85,31.87,79800.0,19.1223,19.1703,19.0804,19.0924,79800.0
2007-11-14 11:00:00,31.87,32.06,31.85,32.01,74800.0,19.0924,19.2062,19.0804,19.1762,74800.0
2007-11-14 11:30:00,32.01,32.08,31.96,32.06,52600.0,19.1762,19.2182,19.1463,19.2062,52600.0
2007-11-14 12:00:00,32.06,32.08,31.99,32.03,72000.0,19.2062,19.2182,19.1643,19.1882,72000.0
2007-11-14 12:30:00,32.02,32.06,31.9,31.97,76600.0,19.1822,19.2062,19.1104,19.1523,76600.0
2007-11-14 13:00:00,31.97,32.22,31.97,32.19,42000.0,19.1523,19.3021,19.1523,19.2841,42000.0
2007-11-14 13:30:00,32.19,32.24,31.98,31.98,56800.0,19.2841,19.314,19.1583,19.1583,56800.0
2007-11-14 14:00:00,31.99,32.18,31.96,32.15,63200.0,19.1643,19.2781,19.1463,19.2601,63200.0
2007-11-14 14:30:00,32.14,32.22,32.08,32.12,83600.0,19.2541,19.3021,19.2182,19.2421,83600.0
2007-11-14 15:00:00,32.1,32.21,32.08,32.1,124000.0,19.2302,19.2961,19.2182,19.2302,124000.0
2007-11-14 15:30:00,32.1,32.1,31.8,31.82,171400.0,19.2302,19.2302,19.0504,19.0624,171400.0
2007-11-15 09:30:00,31.86,31.9,31.5,31.5,82800.0,19.0864,19.1104,18.8707,18.8707,82800.0
2007-11-15 10:00:00,31.51,31.63,31.44,31.58,65200.0,18.8767,18.9486,18.8348,18.9186,65200.0
2007-11-15 10:30:00,31.56,31.73,31.53,31.71,55600.0,18.9067,19.0085,18.8887,18.9965,55600.0
2007-11-15 11:00:00,31.71,31.86,31.68,31.74,46200.0,18.9965,19.0864,18.9786,19.0145,46200.0
2007-11-15 11:30:00,31.75,31.75,31.53,31.55,54200.0,19.0205,19.0205,18.8887,18.9007,54200.0
2007-11-15 12:00:00,31.56,31.66,31.54,31.6,59800.0,18.9067,18.9666,18.8947,18.9306,59800.0
2007-11-15 12:30:00,31.6,31.6,31.47,31.57,33400.0,18.9306,18.9306,18.8527,18.9127,33400.0
2007-11-15 13:00:00,31.56,31.75,31.56,31.72,52400.0,18.9067,19.0205,18.9067,19.0025,52400.0
2007-11-15 13:30:00,31.72,31.75,31.52,31.56,66000.0,19.0025,19.0205,18.8827,18.9067,66000.0
2007-11-15 14:00:00,31.52,31.56,31.45,31.55,64000.0,18.8827,18.9067,18.8408,18.9007,64000.0
2007-11-15 14:30:00,31.52,31.61,31.12,31.17,116800.0,18.8827,18.9366,18.6431,18.673,116800.0
2007-11-15 15:00:00,31.16,31.26,31.0,31.16,230000.0,18.667,18.7269,18.5712,18.667,230000.0
2007-11-15 15:30:00,31.14,31.27,30.9,31.25,410600.0,18.6551,18.7329,18.5113,18.721,410600.0
2007-11-16 09:30:00,31.24,31.3,30.81,30.85,216200.0,18.715,18.7509,18.4574,18.4813,216200.0
2007-11-16 10:00:00,30.84,30.86,30.58,30.59,158200.0,18.4753,18.4873,18.3196,18.3256,158200.0
2007-11-16 10:30:00,30.62,30.8,30.59,30.72,124800.0,18.3435,18.4514,18.3256,18.4034,124800.0
2007-11-16 11:00:00,30.72,30.82,30.58,30.6,159000.0,18.4034,18.4634,18.3196,18.3316,159000.0
2007-11-16 11:30:00,30.6,30.78,30.59,30.74,128400.0,18.3316,18.4394,18.3256,18.4154,128400.0
2007-11-16 12:00:00,30.73,30.8,30.73,30.75,174800.0,18.4094,18.4514,18.4094,18.4214,174800.0
2007-11-16 12:30:00,30.76,30.8,30.6,30.6,115000.0,18.4274,18.4514,18.3316,18.3316,115000.0
2007-11-16 13:00:00,30.61,30.75,30.61,30.7,77600.0,18.3375,18.4214,18.3375,18.3915,77600.0
2007-11-16 13:30:00,30.72,30.78,30.63,30.7,98400.0,18.4034,18.4394,18.3495,18.3915,98400.0
2007-11-16 14:00:00,30.71,30.74,30.58,30.72,131200.0,18.3975,18.4154,18.3196,18.4034,131200.0
2007-11-16 14:30:00,30.74,30.75,30.52,30.63,136200.0,18.4154,18.4214,18.2836,18.3495,136200.0
2007-11-16 15:00:00,30.61,30.65,30.5,30.59,181400.0,18.3375,18.3615,18.2717,18.3256,181400.0
2007-11-16 15:30:00,30.6,30.8,30.55,30.7,311800.0,18.3316,18.4514,18.3016,18.3915,311800.0
2007-11-19 09:30:00,30.5,30.67,30.38,30.49,131200.0,18.2717,18.3735,18.1998,18.2657,131200.0
2007-11-19 10:00:00,30.49,30.56,30.38,30.38,177000.0,18.2657,18.3076,18.1998,18.1998,177000.0
2007-11-19 10:30:00,30.38,30.43,30.25,30.31,89600.0,18.1998,18.2297,18.1219,18.1578,89600.0
2007-11-19 11:00:00,30.31,30.36,30.04,30.31,141600.0,18.1578,18.1878,17.9961,18.1578,141600.0
2007-11-19 11:30:00,30.31,30.45,30.25,30.33,88400.0,18.1578,18.2417,18.1219,18.1698,88400.0
2007-11-19 12:00:00,30.32,30.53,30.29,30.5,111000.0,18.1638,18.2896,18.1458,18.2717,111000.0
2007-11-19 12:30:00,30.51,30.54,30.34,30.39,88800.0,18.2776,18.2956,18.1758,18.2058,88800.0
2007-11-19 13:00:00,30.41,30.45,30.24,30.43,92000.0,18.2177,18.2417,18.1159,18.2297,92000.0
2007-11-19 13:30:00,30.45,30.47,30.29,30.3,94800.0,18.2417,18.2537,18.1458,18.1518,94800.0
2007-11-19 14:00:00,30.3,30.54,30.3,30.5,131000.0,18.1518,18.2956,18.1518,18.2717,131000.0
2007-11-19 14:30:00,30.5,30.6,30.3,30.34,152400.0,18.2717,18.3316,18.1518,18.1758,152400.0
2007-11-19 15:00:00,30.32,30.39,30.2,30.29,306000.0,18.1638,18.2058,18.0919,18.1458,306000.0
2007-11-19 15:30:00,30.28,30.33,30.07,30.11,300000.0,18.1399,18.1698,18.0141,18.038,300000.0
2007-11-20 09:30:00,30.07,30.5,30.07,30.48,97000.0,18.0141,18.2717,18.0141,18.2597,97000.0
2007-11-20 10:00:00,30.5,30.62,30.45,30.56,112200.0,18.2717,18.3435,18.2417,18.3076,112200.0
2007-11-20 10:30:00,30.56,30.82,30.53,30.82,153000.0,18.3076,18.4634,18.2896,18.4634,153000.0
2007-11-20 11:00:00,30.83,30.83,30.6,30.61,167000.0,18.4693,18.4693,18.3316,18.3375,167000.0
2007-11-20 11:30:00,30.61,30.69,30.6,30.66,99000.0,18.3375,18.3855,18.3316,18.3675,99000.0
2007-11-20 12:00:00,30.67,30.68,30.48,30.57,96600.0,18.3735,18.3795,18.2597,18.3136,96600.0
2007-11-20 12:30:00,30.57,30.58,30.28,30.36,168200.0,18.3136,18.3196,18.1399,18.1878,168200.0
2007-11-20 13:00:00,30.34,30.34,30.09,30.11,169800.0,18.1758,18.1758,18.026,18.038,169800.0
2007-11-20 13:30:00,30.16,30.38,30.16,30.31,112400.0,18.068,18.1998,18.068,18.1578,112400.0
2007-11-20 14:00:00,30.32,30.48,30.13,30.15,230200.0,18.1638,18.2597,18.05,18.062,230200.0
2007-11-20 14:30:00,30.15,30.22,30.06,30.13,298000.0,18.062,18.1039,18.0081,18.05,298000.0
2007-11-20 15:00:00,30.11,30.39,30.02,30.34,246800.0,18.038,18.2058,17.9841,18.1758,246800.0
2007-11-20 15:30:00,30.33,30.67,30.33,30.53,419000.0,18.1698,18.3735,18.1698,18.2896,419000.0
2007-11-21 09:30:00,29.95,30.3,29.84,29.88,257200.0,17.9422,18.1518,17.8763,17.9002,257200.0
2007-11-21 10:00:00,29.9,29.96,29.71,29.89,301000.0,17.9122,17.9482,17.7984,17.9062,301000.0
2007-11-21 10:30:00,29.89,30.11,29.85,29.9,237200.0,17.9062,18.038,17.8823,17.9122,237200.0
2007-11-21 11:00:00,29.9,29.93,29.78,29.88,248600.0,17.9122,17.9302,17.8403,17.9002,248600.0
2007-11-21 11:30:00,29.87,30.09,29.84,29.95,206200.0,17.8942,18.026,17.8763,17.9422,206200.0
2007-11-21 12:00:00,29.95,30.01,29.9,29.94,149000.0,17.9422,17.9781,17.9122,17.9362,149000.0
2007-11-21 12:30:00,29.94,30.13,29.93,30.03,177600.0,17.9362,18.05,17.9302,17.9901,177600.0
2007-11-21 13:00:00,30.04,30.14,29.91,29.95,141000.0,17.9961,18.056,17.9182,17.9422,141000.0
2007-11-21 13:30:00,29.95,29.96,29.88,29.89,114400.0,17.9422,17.9482,17.9002,17.9062,114400.0
2007-11-21 14:00:00,29.91,30.0,29.91,29.98,75200.0,17.9182,17.9721,17.9182,17.9601,75200.0
2007-11-21 14:30:00,29.98,30.0,29.91,30.0,126800.0,17.9601,17.9721,17.9182,17.9721,126800.0
2007-11-21 15:00:00,30.0,30.05,29.83,29.9,208400.0,17.9721,18.0021,17.8703,17.9122,208400.0
2007-11-21 15:30:00,29.9,29.98,29.87,29.93,292600.0,17.9122,17.9601,17.8942,17.9302,292600.0
2007-11-23 09:30:00,30.07,30.36,30.04,30.24,70400.0,18.0141,18.1878,17.9961,18.1159,70400.0
2007-11-23 10:00:00,30.24,30.25,30.16,30.2,60800.0,18.1159,18.1219,18.068,18.0919,60800.0
2007-11-23 10:30:00,30.22,30.25,30.18,30.24,114200.0,18.1039,18.1219,18.0799,18.1159,114200.0
2007-11-23 11:00:00,30.24,30.25,30.21,30.24,98200.0,18.1159,18.1219,18.0979,18.1159,98200.0
2007-11-23 11:30:00,30.22,30.27,30.22,30.24,136800.0,18.1039,18.1339,18.1039,18.1159,136800.0
2007-11-23 12:00:00,30.24,30.27,30.23,30.25,103400.0,18.1159,18.1339,18.1099,18.1219,103400.0
2007-11-23 12:30:00,30.25,30.27,30.1,30.18,156000.0,18.1219,18.1339,18.032,18.0799,156000.0
2007-11-26 09:30:00,30.15,30.35,29.83,30.32,288600.0,18.062,18.1818,17.8703,18.1638,288600.0
2007-11-26 10:00:00,30.33,30.33,30.14,30.15,195000.0,18.1698,18.1698,18.056,18.062,195000.0
2007-11-26 10:30:00,30.16,30.18,30.05,30.12,123400.0,18.068,18.0799,18.0021,18.044,123400.0
2007-11-26 11:00:00,30.1,30.18,29.99,30.09,161000.0,18.032,18.0799,17.9661,18.026,161000.0
2007-11-26 11:30:00,30.08,30.16,30.03,30.11,128200.0,18.02,18.068,17.9901,18.038,128200.0
2007-11-26 12:00:00,30.13,30.25,30.11,30.25,110600.0,18.05,18.1219,18.038,18.1219,110600.0
2007-11-26 12:30:00,30.24,30.25,30.17,30.24,175200.0,18.1159,18.1219,18.074,18.1159,175200.0
2007-11-26 13:00:00,30.24,30.25,30.18,30.19,93000.0,18.1159,18.1219,18.0799,18.0859,93000.0
2007-11-26 13:30:00,30.2,30.23,30.03,30.05,141000.0,18.0919,18.1099,17.9901,18.0021,141000.0
2007-11-26 14:00:00,30.07,30.19,30.03,30.17,111600.0,18.0141,18.0859,17.9901,18.074,111600.0
2007-11-26 14:30:00,30.18,30.19,30.0,30.03,135800.0,18.0799,18.0859,17.9721,17.9901,135800.0
2007-11-26 15:00:00,30.04,30.04,29.78,29.85,228000.0,17.9961,17.9961,17.8403,17.8823,228000.0
2007-11-26 15:30:00,29.84,29.9,29.51,29.52,365400.0,17.8763,17.9122,17.6786,17.6846,365400.0
2007-11-27 09:30:00,29.62,29.81,29.5,29.65,248800.0,17.7445,17.8583,17.6726,17.7624,248800.0
2007-11-27 10:00:00,29.66,29.69,29.5,29.59,253400.0,17.7684,17.7864,17.6726,17.7265,253400.0
2007-11-27 10:30:00,29.57,29.71,29.56,29.68,393600.0,17.7145,17.7984,17.7085,17.7804,393600.0
2007-11-27 11:00:00,29.68,29.74,29.61,29.61,217600.0,17.7804,17.8164,17.7385,17.7385,217600.0
2007-11-27 11:30:00,29.65,29.7,29.59,29.6,179000.0,17.7624,17.7924,17.7265,17.7325,179000.0
2007-11-27 12:00:00,29.61,29.68,29.58,29.65,173800.0,17.7385,17.7804,17.7205,17.7624,173800.0
2007-11-27 12:30:00,29.66,29.73,29.65,29.7,227000.0,17.7684,17.8104,17.7624,17.7924,227000.0
2007-11-27 13:00:00,29.69,29.74,29.63,29.72,159400.0,17.7864,17.8164,17.7505,17.8044,159400.0
2007-11-27 13:30:00,29.71,29.73,29.55,29.61,159400.0,17.7984,17.8104,17.7025,17.7385,159400.0
2007-11-27 14:00:00,29.61,29.61,29.48,29.6,174800.0,17.7385,17.7385,17.6606,17.7325,174800.0
2007-11-27 14:30:00,29.6,29.6,29.41,29.55,246800.0,17.7325,17.7325,17.6187,17.7025,246800.0
2007-11-27 15:00:00,29.54,29.62,29.45,29.52,293400.0,17.6965,17.7445,17.6426,17.6846,293400.0
2007-11-27 15:30:00,29.53,29.72,29.52,29.72,469000.0,17.6906,17.8044,17.6846,17.8044,469000.0
2007-11-28 09:30:00,29.76,30.58,29.76,30.43,191200.0,17.8283,18.3196,17.8283,18.2297,191200.0
2007-11-28 10:00:00,30.41,30.9,30.36,30.85,358600.0,18.2177,18.5113,18.1878,18.4813,358600.0
2007-11-28 10:30:00,30.84,31.03,30.77,30.93,206600.0,18.4753,18.5892,18.4334,18.5293,206600.0
2007-11-28 11:00:00,30.93,31.15,30.92,31.13,232600.0,18.5293,18.661,18.5233,18.6491,232600.0
2007-11-28 11:30:00,31.13,31.46,31.11,31.45,221600.0,18.6491,18.8468,18.6371,18.8408,221600.0
2007-11-28 12:00:00,31.45,31.5,31.31,31.38,270800.0,18.8408,18.8707,18.7569,18.7988,270800.0
2007-11-28 12:30:00,31.38,31.47,31.34,31.4,170600.0,18.7988,18.8527,18.7749,18.8108,170600.0
2007-11-28 13:00:00,31.4,31.46,31.29,31.46,160000.0,18.8108,18.8468,18.7449,18.8468,160000.0
2007-11-28 13:30:00,31.47,31.68,31.47,31.63,159800.0,18.8527,18.9786,18.8527,18.9486,159800.0
2007-11-28 14:00:00,31.64,31.71,31.5,31.61,195800.0,18.9546,18.9965,18.8707,18.9366,195800.0
2007-11-28 14:30:00,31.6,31.64,31.44,31.5,403000.0,18.9306,18.9546,18.8348,18.8707,403000.0
2007-11-28 15:00:00,31.52,31.67,31.47,31.66,204000.0,18.8827,18.9726,18.8527,18.9666,204000.0
2007-11-28 15:30:00,31.65,31.78,31.57,31.73,281400.0,18.9606,19.0385,18.9127,19.0085,281400.0
2007-11-29 09:30:00,31.53,31.75,31.32,31.7,150800.0,18.8887,19.0205,18.7629,18.9905,150800.0
2007-11-29 10:00:00,31.66,31.8,31.45,31.47,106800.0,18.9666,19.0504,18.8408,18.8527,106800.0
2007-11-29 10:30:00,31.49,31.59,31.45,31.53,111600.0,18.8647,18.9246,18.8408,18.8887,111600.0
2007-11-29 11:00:00,31.54,31.78,31.5,31.78,76200.0,18.8947,19.0385,18.8707,19.0385,76200.0
2007-11-29 11:30:00,31.78,32.07,31.78,31.86,128400.0,19.0385,19.2122,19.0385,19.0864,128400.0
2007-11-29 12:00:00,31.86,31.92,31.72,31.78,60000.0,19.0864,19.1223,19.0025,19.0385,60000.0
2007-11-29 12:30:00,31.77,31.86,31.63,31.64,65200.0,19.0325,19.0864,18.9486,18.9546,65200.0
2007-11-29 13:00:00,31.67,31.71,31.56,31.67,76400.0,18.9726,18.9965,18.9067,18.9726,76400.0
2007-11-29 13:30:00,31.67,31.74,31.54,31.64,86200.0,18.9726,19.0145,18.8947,18.9546,86200.0
2007-11-29 14:00:00,31.64,31.71,31.54,31.68,122400.0,18.9546,18.9965,18.8947,18.9786,122400.0
2007-11-29 14:30:00,31.71,31.74,31.6,31.64,89000.0,18.9965,19.0145,18.9306,18.9546,89000.0
2007-11-29 15:00:00,31.63,31.75,31.57,31.75,103200.0,18.9486,19.0205,18.9127,19.0205,103200.0
2007-11-29 15:30:00,31.75,31.75,31.6,31.7,147800.0,19.0205,19.0205,18.9306,18.9905,147800.0
2007-11-30 09:30:00,31.99,32.46,31.93,32.04,280800.0,19.1643,19.4458,19.1283,19.1942,280800.0
2007-11-30 10:00:00,32.02,32.19,31.91,31.92,173600.0,19.1822,19.2841,19.1163,19.1223,173600.0
2007-11-30 10:30:00,31.93,32.0,31.67,31.71,156200.0,19.1283,19.1703,18.9726,18.9965,156200.0
2007-11-30 11:00:00,31.71,31.71,31.49,31.6,127000.0,18.9965,18.9965,18.8647,18.9306,127000.0
2007-11-30 11:30:00,31.6,31.77,31.54,31.75,107600.0,18.9306,19.0325,18.8947,19.0205,107600.0
2007-11-30 12:00:00,31.77,31.78,31.58,31.66,100800.0,19.0325,19.0385,18.9186,18.9666,100800.0
2007-11-30 12:30:00,31.65,31.82,31.64,31.78,74800.0,18.9606,19.0624,18.9546,19.0385,74800.0
2007-11-30 13:00:00,31.78,31.86,31.67,31.86,88800.0,19.0385,19.0864,18.9726,19.0864,88800.0
2007-11-30 13:30:00,31.85,31.94,31.81,31.83,89400.0,19.0804,19.1343,19.0564,19.0684,89400.0
2007-11-30 14:00:00,31.83,31.88,31.72,31.77,136800.0,19.0684,19.0984,19.0025,19.0325,136800.0
2007-11-30 14:30:00,31.77,31.93,31.74,31.9,188000.0,19.0325,19.1283,19.0145,19.1104,188000.0
2007-11-30 15:00:00,31.9,31.93,31.74,31.9,291400.0,19.1104,19.1283,19.0145,19.1104,291400.0
2007-11-30 15:30:00,31.91,32.13,31.84,32.1,957600.0,19.1163,19.2481,19.0744,19.2302,957600.0
2007-12-03 09:30:00,32.46,32.46,31.61,31.86,156000.0,19.4458,19.4458,18.9366,19.0864,156000.0
2007-12-03 10:00:00,31.86,31.98,31.75,31.86,185200.0,19.0864,19.1583,19.0205,19.0864,185200.0
2007-12-03 10:30:00,31.86,32.0,31.86,31.96,160600.0,19.0864,19.1703,19.0864,19.1463,160600.0
2007-12-03 11:00:00,31.96,32.0,31.79,31.95,160800.0,19.1463,19.1703,19.0445,19.1403,160800.0
2007-12-03 11:30:00,31.95,31.97,31.87,31.92,60400.0,19.1403,19.1523,19.0924,19.1223,60400.0
2007-12-03 12:00:00,31.91,31.92,31.82,31.89,43200.0,19.1163,19.1223,19.0624,19.1044,43200.0
2007-12-03 12:30:00,31.9,31.95,31.85,31.87,58200.0,19.1104,19.1403,19.0804,19.0924,58200.0
2007-12-03 13:00:00,31.86,31.88,31.8,31.82,78800.0,19.0864,19.0984,19.0504,19.0624,78800.0
2007-12-03 13:30:00,31.82,31.85,31.72,31.8,107600.0,19.0624,19.0804,19.0025,19.0504,107600.0
2007-12-03 14:00:00,31.77,31.91,31.77,31.86,101200.0,19.0325,19.1163,19.0325,19.0864,101200.0
2007-12-03 14:30:00,31.84,31.93,31.79,31.9,94200.0,19.0744,19.1283,19.0445,19.1104,94200.0
2007-12-03 15:00:00,31.89,31.94,31.72,31.91,240000.0,19.1044,19.1343,19.0025,19.1163,240000.0
2007-12-03 15:30:00,31.91,31.97,31.8,31.8,227600.0,19.1163,19.1523,19.0504,19.0504,227600.0
2007-12-04 09:30:00,31.55,31.8,31.47,31.59,129200.0,18.9007,19.0504,18.8527,18.9246,129200.0
2007-12-04 10:00:00,31.6,31.6,31.38,31.51,121000.0,18.9306,18.9306,18.7988,18.8767,121000.0
2007-12-04 10:30:00,31.52,31.61,31.45,31.48,145800.0,18.8827,18.9366,18.8408,18.8587,145800.0
2007-12-04 11:00:00,31.48,31.52,31.38,31.39,55000.0,18.8587,18.8827,18.7988,18.8048,55000.0
2007-12-04 11:30:00,31.39,31.49,31.38,31.47,64800.0,18.8048,18.8647,18.7988,18.8527,64800.0
2007-12-04 12:00:00,31.45,31.61,31.45,31.59,74400.0,18.8408,18.9366,18.8408,18.9246,74400.0
2007-12-04 12:30:00,31.61,31.66,31.58,31.64,46600.0,18.9366,18.9666,18.9186,18.9546,46600.0
2007-12-04 13:00:00,31.61,31.68,31.48,31.54,43000.0,18.9366,18.9786,18.8587,18.8947,43000.0
2007-12-04 13:30:00,31.54,31.66,31.52,31.64,67600.0,18.8947,18.9666,18.8827,18.9546,67600.0
2007-12-04 14:00:00,31.65,31.68,31.53,31.65,61800.0,18.9606,18.9786,18.8887,18.9606,61800.0
2007-12-04 14:30:00,31.64,31.68,31.57,31.63,98200.0,18.9546,18.9786,18.9127,18.9486,98200.0
2007-12-04 15:00:00,31.65,31.66,31.52,31.54,108200.0,18.9606,18.9666,18.8827,18.8947,108200.0
2007-12-04 15:30:00,31.54,31.57,31.39,31.46,200000.0,18.8947,18.9127,18.8048,18.8468,200000.0
2007-12-05 09:30:00,31.75,32.67,31.75,32.65,291400.0,19.0205,19.5716,19.0205,19.5597,291400.0
2007-12-05 10:00:00,32.66,32.94,32.59,32.63,766800.0,19.5656,19.7334,19.5237,19.5477,766800.0
2007-12-05 10:30:00,32.63,32.65,32.44,32.5,461000.0,19.5477,19.5597,19.4338,19.4698,461000.0
2007-12-05 11:00:00,32.5,32.55,32.48,32.53,148200.0,19.4698,19.4997,19.4578,19.4878,148200.0
2007-12-05 11:30:00,32.52,32.53,32.35,32.35,266000.0,19.4818,19.4878,19.3799,19.3799,266000.0
2007-12-05 12:00:00,32.35,32.38,32.24,32.24,181600.0,19.3799,19.3979,19.314,19.314,181600.0
2007-12-05 12:30:00,32.25,32.26,32.02,32.07,290000.0,19.32,19.326,19.1822,19.2122,290000.0
2007-12-05 13:00:00,32.06,32.11,32.01,32.06,206800.0,19.2062,19.2362,19.1762,19.2062,206800.0
2007-12-05 13:30:00,32.05,32.15,32.03,32.06,148600.0,19.2002,19.2601,19.1882,19.2062,148600.0
2007-12-05 14:00:00,32.06,32.11,31.83,31.86,288600.0,19.2062,19.2362,19.0684,19.0864,288600.0
2007-12-05 14:30:00,31.86,31.93,31.76,31.9,291200.0,19.0864,19.1283,19.0265,19.1104,291200.0
2007-12-05 15:00:00,31.91,32.07,31.85,31.95,249800.0,19.1163,19.2122,19.0804,19.1403,249800.0
2007-12-05 15:30:00,31.97,32.22,31.95,32.18,403800.0,19.1523,19.3021,19.1403,19.2781,403800.0
2007-12-06 09:30:00,32.02,32.59,32.02,32.33,557200.0,19.1822,19.5237,19.1822,19.368,557200.0
2007-12-06 10:00:00,32.32,32.41,32.3,32.33,331200.0,19.362,19.4159,19.35,19.368,331200.0
2007-12-06 10:30:00,32.32,32.38,32.2,32.25,246600.0,19.362,19.3979,19.2901,19.32,246600.0
2007-12-06 11:00:00,32.24,32.3,32.17,32.24,269000.0,19.314,19.35,19.2721,19.314,269000.0
2007-12-06 11:30:00,32.23,32.27,32.15,32.2,97600.0,19.308,19.332,19.2601,19.2901,97600.0
2007-12-06 12:00:00,32.19,32.23,32.13,32.19,139600.0,19.2841,19.308,19.2481,19.2841,139600.0
2007-12-06 12:30:00,32.21,32.37,32.21,32.32,174400.0,19.2961,19.3919,19.2961,19.362,174400.0
2007-12-06 13:00:00,32.33,32.41,32.3,32.39,199600.0,19.368,19.4159,19.35,19.4039,199600.0
2007-12-06 13:30:00,32.4,32.44,32.26,32.35,174200.0,19.4099,19.4338,19.326,19.3799,174200.0
2007-12-06 14:00:00,32.34,32.49,32.32,32.48,182200.0,19.3739,19.4638,19.362,19.4578,182200.0
2007-12-06 14:30:00,32.48,32.57,32.48,32.52,345000.0,19.4578,19.5117,19.4578,19.4818,345000.0
2007-12-06 15:00:00,32.52,32.59,32.49,32.51,413000.0,19.4818,19.5237,19.4638,19.4758,413000.0
2007-12-06 15:30:00,32.51,32.72,32.26,32.69,504800.0,19.4758,19.6016,19.326,19.5836,504800.0
2007-12-07 09:30:00,32.52,32.88,32.32,32.46,377400.0,19.4818,19.6974,19.362,19.4458,377400.0
2007-12-07 10:00:00,32.47,32.51,32.4,32.41,253200.0,19.4518,19.4758,19.4099,19.4159,253200.0
2007-12-07 10:30:00,32.43,32.54,32.4,32.52,234400.0,19.4279,19.4938,19.4099,19.4818,234400.0
2007-12-07 11:00:00,32.54,32.77,32.54,32.67,225800.0,19.4938,19.6315,19.4938,19.5716,225800.0
2007-12-07 11:30:00,32.69,32.92,32.69,32.75,187000.0,19.5836,19.7214,19.5836,19.6196,187000.0
2007-12-07 12:00:00,32.81,32.92,32.8,32.85,130400.0,19.6555,19.7214,19.6495,19.6795,130400.0
2007-12-07 12:30:00,32.84,32.87,32.6,32.67,196600.0,19.6735,19.6914,19.5297,19.5716,196600.0
2007-12-07 13:00:00,32.68,32.74,32.61,32.65,263000.0,19.5776,19.6136,19.5357,19.5597,263000.0
2007-12-07 13:30:00,32.65,32.74,32.6,32.68,204200.0,19.5597,19.6136,19.5297,19.5776,204200.0
2007-12-07 14:00:00,32.68,32.7,32.6,32.68,166200.0,19.5776,19.5896,19.5297,19.5776,166200.0
2007-12-07 14:30:00,32.67,32.7,32.6,32.7,299600.0,19.5716,19.5896,19.5297,19.5896,299600.0
2007-12-07 15:00:00,32.7,32.74,32.6,32.73,325800.0,19.5896,19.6136,19.5297,19.6076,325800.0
2007-12-07 15:30:00,32.72,32.74,32.56,32.68,298800.0,19.6016,19.6136,19.5057,19.5776,298800.0
2007-12-10 09:30:00,32.67,32.88,32.42,32.54,403800.0,19.5716,19.6974,19.4219,19.4938,403800.0
2007-12-10 10:00:00,32.53,32.92,32.5,32.91,768000.0,19.4878,19.7214,19.4698,19.7154,768000.0
2007-12-10 10:30:00,32.91,32.99,32.81,32.91,270600.0,19.7154,19.7633,19.6555,19.7154,270600.0
2007-12-10 11:00:00,32.91,32.97,32.8,32.96,532800.0,19.7154,19.7514,19.6495,19.7454,532800.0
2007-12-10 11:30:00,32.95,33.03,32.92,32.98,307800.0,19.7394,19.7873,19.7214,19.7573,307800.0
2007-12-10 12:00:00,32.99,33.01,32.95,32.97,157400.0,19.7633,19.7753,19.7394,19.7514,157400.0
2007-12-10 12:30:00,32.97,33.19,32.97,33.18,183000.0,19.7514,19.8832,19.7514,19.8772,183000.0
2007-12-10 13:00:00,33.18,33.32,33.13,33.2,190400.0,19.8772,19.961,19.8472,19.8891,190400.0
2007-12-10 13:30:00,33.19,33.21,33.0,33.04,245800.0,19.8832,19.8951,19.7693,19.7933,245800.0
2007-12-10 14:00:00,33.04,33.19,32.99,33.17,242000.0,19.7933,19.8832,19.7633,19.8712,242000.0
2007-12-10 14:30:00,33.17,33.27,33.1,33.19,278400.0,19.8712,19.9311,19.8292,19.8832,278400.0
2007-12-10 15:00:00,33.18,33.3,33.05,33.07,282600.0,19.8772,19.949,19.7993,19.8113,282600.0
2007-12-10 15:30:00,33.05,33.25,33.0,33.1,504200.0,19.7993,19.9191,19.7693,19.8292,504200.0
2007-12-11 09:30:00,32.96,33.13,32.9,33.08,290800.0,19.7454,19.8472,19.7094,19.8173,290800.0
2007-12-11 10:00:00,33.09,33.27,32.85,32.86,260200.0,19.8232,19.9311,19.6795,19.6855,260200.0
2007-12-11 10:30:00,32.88,33.05,32.87,32.99,206600.0,19.6974,19.7993,19.6914,19.7633,206600.0
2007-12-11 11:00:00,32.97,33.05,32.94,32.99,197400.0,19.7514,19.7993,19.7334,19.7633,197400.0
2007-12-11 11:30:00,32.99,33.0,32.92,32.95,219200.0,19.7633,19.7693,19.7214,19.7394,219200.0
2007-12-11 12:00:00,32.95,33.05,32.94,33.01,199000.0,19.7394,19.7993,19.7334,19.7753,199000.0
2007-12-11 12:30:00,33.0,33.2,32.97,33.2,72600.0,19.7693,19.8891,19.7514,19.8891,72600.0
2007-12-11 13:00:00,33.2,33.21,32.99,33.09,235600.0,19.8891,19.8951,19.7633,19.8232,235600.0
2007-12-11 13:30:00,33.09,33.17,33.05,33.1,141200.0,19.8232,19.8712,19.7993,19.8292,141200.0
2007-12-11 14:00:00,33.12,33.2,32.5,32.75,445600.0,19.8412,19.8891,19.4698,19.6196,445600.0
2007-12-11 14:30:00,32.73,32.8,32.52,32.6,488200.0,19.6076,19.6495,19.4818,19.5297,488200.0
2007-12-11 15:00:00,32.61,32.61,32.36,32.47,344800.0,19.5357,19.5357,19.3859,19.4518,344800.0
2007-12-11 15:30:00,32.48,32.72,32.38,32.38,719600.0,19.4578,19.6016,19.3979,19.3979,719600.0
2007-12-12 09:30:00,33.1,33.41,32.66,32.77,311400.0,19.8292,20.0149,19.5656,19.6315,311400.0
2007-12-12 10:00:00,32.75,32.75,32.51,32.53,336600.0,19.6196,19.6196,19.4758,19.4878,336600.0
2007-12-12 10:30:00,32.53,32.54,32.2,32.27,407000.0,19.4878,19.4938,19.2901,19.332,407000.0
2007-12-12 11:00:00,32.27,32.52,32.27,32.35,224200.0,19.332,19.4818,19.332,19.3799,224200.0
2007-12-12 11:30:00,32.36,32.55,32.35,32.49,208400.0,19.3859,19.4997,19.3799,19.4638,208400.0
2007-12-12 12:00:00,32.5,32.51,32.35,32.4,166400.0,19.4698,19.4758,19.3799,19.4099,166400.0
2007-12-12 12:30:00,32.38,32.38,32.12,32.18,204000.0,19.3979,19.3979,19.2421,19.2781,204000.0
2007-12-12 13:00:00,32.18,32.27,32.1,32.19,248400.0,19.2781,19.332,19.2302,19.2841,248400.0
2007-12-12 13:30:00,32.2,32.37,32.16,32.35,184000.0,19.2901,19.3919,19.2661,19.3799,184000.0
2007-12-12 14:00:00,32.36,32.48,32.27,32.3,508200.0,19.3859,19.4578,19.332,19.35,508200.0
2007-12-12 14:30:00,32.28,32.31,32.1,32.1,310600.0,19.338,19.356,19.2302,19.2302,310600.0
2007-12-12 15:00:00,32.1,32.16,31.71,31.92,454600.0,19.2302,19.2661,18.9965,19.1223,454600.0
2007-12-12 15:30:00,31.93,32.15,31.74,32.14,430200.0,19.1283,19.2601,19.0145,19.2541,430200.0
2007-12-13 09:30:00,31.93,32.19,31.77,31.96,89400.0,19.2596,19.4165,19.1631,19.2777,89400.0
2007-12-13 10:00:00,31.96,32.16,31.81,32.13,72800.0,19.2777,19.3984,19.1872,19.3803,72800.0
2007-12-13 10:30:00,32.12,32.18,31.98,32.02,93600.0,19.3742,19.4104,19.2898,19.3139,93600.0
2007-12-13 11:00:00,32.04,32.13,31.93,32.06,54800.0,19.326,19.3803,19.2596,19.338,54800.0
2007-12-13 11:30:00,32.07,32.24,32.04,32.1,105200.0,19.3441,19.4466,19.326,19.3622,105200.0
2007-12-13 12:00:00,32.1,32.13,31.95,31.96,50600.0,19.3622,19.3803,19.2717,19.2777,50600.0
2007-12-13 12:30:00,31.95,31.99,31.83,31.83,121000.0,19.2717,19.2958,19.1993,19.1993,121000.0
2007-12-13 13:00:00,31.83,31.89,31.71,31.79,135800.0,19.1993,19.2355,19.1269,19.1752,135800.0
2007-12-13 13:30:00,31.79,31.81,31.64,31.73,91200.0,19.1752,19.1872,19.0847,19.139,91200.0
2007-12-13 14:00:00,31.75,31.98,31.66,31.9,134400.0,19.1511,19.2898,19.0968,19.2415,134400.0
2007-12-13 14:30:00,31.88,31.91,31.75,31.79,132800.0,19.2295,19.2476,19.1511,19.1752,132800.0
2007-12-13 15:00:00,31.78,31.92,31.74,31.9,122800.0,19.1691,19.2536,19.145,19.2415,122800.0
2007-12-13 15:30:00,31.91,32.13,31.88,32.08,191200.0,19.2476,19.3803,19.2295,19.3501,191200.0
2007-12-14 09:30:00,31.78,31.86,31.59,31.67,86200.0,19.1691,19.2174,19.0545,19.1028,86200.0
2007-12-14 10:00:00,31.67,31.78,31.61,31.7,93400.0,19.1028,19.1691,19.0666,19.1209,93400.0
2007-12-14 10:30:00,31.68,31.86,31.61,31.86,57800.0,19.1088,19.2174,19.0666,19.2174,57800.0
2007-12-14 11:00:00,31.86,31.88,31.67,31.74,58000.0,19.2174,19.2295,19.1028,19.145,58000.0
2007-12-14 11:30:00,31.74,31.78,31.57,31.63,90200.0,19.145,19.1691,19.0425,19.0787,90200.0
2007-12-14 12:00:00,31.66,31.68,31.46,31.48,62600.0,19.0968,19.1088,18.9761,18.9882,62600.0
2007-12-14 12:30:00,31.5,31.7,31.46,31.65,64400.0,19.0003,19.1209,18.9761,19.0907,64400.0
2007-12-14 13:00:00,31.66,31.66,31.5,31.55,50000.0,19.0968,19.0968,19.0003,19.0304,50000.0
2007-12-14 13:30:00,31.56,31.56,31.45,31.47,69600.0,19.0364,19.0364,18.9701,18.9822,69600.0
2007-12-14 14:00:00,31.47,31.57,31.41,31.45,64400.0,18.9822,19.0425,18.946,18.9701,64400.0
2007-12-14 14:30:00,31.43,31.49,31.26,31.29,79800.0,18.958,18.9942,18.8555,18.8736,79800.0
2007-12-14 15:00:00,31.27,31.35,31.2,31.3,128600.0,18.8615,18.9098,18.8193,18.8796,128600.0
2007-12-14 15:30:00,31.31,31.46,31.29,31.33,195200.0,18.8857,18.9761,18.8736,18.8977,195200.0
2007-12-17 09:30:00,31.21,31.35,31.02,31.3,180000.0,18.8253,18.9098,18.7107,18.8796,180000.0
2007-12-17 10:00:00,31.29,31.46,31.06,31.27,234000.0,18.8736,18.9761,18.7349,18.8615,234000.0
2007-12-17 10:30:00,31.25,31.42,31.25,31.27,93800.0,18.8495,18.952,18.8495,18.8615,93800.0
2007-12-17 11:00:00,31.27,31.34,31.23,31.25,61000.0,18.8615,18.9037,18.8374,18.8495,61000.0
2007-12-17 11:30:00,31.25,31.3,31.09,31.15,84200.0,18.8495,18.8796,18.753,18.7891,84200.0
2007-12-17 12:00:00,31.14,31.2,31.11,31.17,103800.0,18.7831,18.8193,18.765,18.8012,103800.0
2007-12-17 12:30:00,31.17,31.21,31.11,31.21,111200.0,18.8012,18.8253,18.765,18.8253,111200.0
2007-12-17 13:00:00,31.21,31.22,31.06,31.14,186600.0,18.8253,18.8314,18.7349,18.7831,186600.0
2007-12-17 13:30:00,31.14,31.16,31.0,31.02,176600.0,18.7831,18.7952,18.6987,18.7107,176600.0
2007-12-17 14:00:00,31.02,31.06,30.95,31.06,110000.0,18.7107,18.7349,18.6685,18.7349,110000.0
2007-12-17 14:30:00,31.05,31.07,30.95,30.99,86200.0,18.7288,18.7409,18.6685,18.6926,86200.0
2007-12-17 15:00:00,30.99,30.99,30.81,30.85,124200.0,18.6926,18.6926,18.5841,18.6082,124200.0
2007-12-17 15:30:00,30.86,31.0,30.79,30.85,245000.0,18.6142,18.6987,18.572,18.6082,245000.0
2007-12-18 09:30:00,31.0,31.11,30.7,30.88,148000.0,18.6987,18.765,18.5177,18.6263,148000.0
2007-12-18 10:00:00,30.89,30.91,30.66,30.71,67600.0,18.6323,18.6444,18.4936,18.5237,67600.0
2007-12-18 10:30:00,30.73,30.82,30.67,30.78,71200.0,18.5358,18.5901,18.4996,18.566,71200.0
2007-12-18 11:00:00,30.78,30.83,30.65,30.66,94000.0,18.566,18.5961,18.4876,18.4936,94000.0
2007-12-18 11:30:00,30.64,30.73,30.58,30.61,79800.0,18.4815,18.5358,18.4453,18.4634,79800.0
2007-12-18 12:00:00,30.61,30.66,30.52,30.59,85600.0,18.4634,18.4936,18.4091,18.4514,85600.0
2007-12-18 12:30:00,30.58,30.73,30.55,30.66,38400.0,18.4453,18.5358,18.4272,18.4936,38400.0
2007-12-18 13:00:00,30.67,30.73,30.57,30.71,74200.0,18.4996,18.5358,18.4393,18.5237,74200.0
2007-12-18 13:30:00,30.71,30.79,30.66,30.71,147200.0,18.5237,18.572,18.4936,18.5237,147200.0
2007-12-18 14:00:00,30.7,30.96,30.7,30.89,161400.0,18.5177,18.6745,18.5177,18.6323,161400.0
2007-12-18 14:30:00,30.9,30.93,30.72,30.75,137800.0,18.6383,18.6564,18.5298,18.5479,137800.0
2007-12-18 15:00:00,30.75,30.94,30.73,30.9,151000.0,18.5479,18.6625,18.5358,18.6383,151000.0
2007-12-18 15:30:00,30.9,31.03,30.86,30.88,175600.0,18.6383,18.7168,18.6142,18.6263,175600.0
2007-12-19 09:30:00,31.14,31.14,30.78,30.93,109600.0,18.7831,18.7831,18.566,18.6564,109600.0
2007-12-19 10:00:00,30.95,31.08,30.9,30.96,122400.0,18.6685,18.7469,18.6383,18.6745,122400.0
2007-12-19 10:30:00,30.96,31.03,30.91,30.96,83800.0,18.6745,18.7168,18.6444,18.6745,83800.0
2007-12-19 11:00:00,30.96,31.04,30.77,30.83,133400.0,18.6745,18.7228,18.5599,18.5961,133400.0
2007-12-19 11:30:00,30.8,30.89,30.77,30.84,200800.0,18.578,18.6323,18.5599,18.6022,200800.0
2007-12-19 12:00:00,30.85,31.01,30.83,30.95,158000.0,18.6082,18.7047,18.5961,18.6685,158000.0
2007-12-19 12:30:00,30.95,30.97,30.8,30.92,132000.0,18.6685,18.6806,18.578,18.6504,132000.0
2007-12-19 13:00:00,30.93,30.98,30.81,30.9,68400.0,18.6564,18.6866,18.5841,18.6383,68400.0
2007-12-19 13:30:00,30.93,30.93,30.73,30.85,95000.0,18.6564,18.6564,18.5358,18.6082,95000.0
2007-12-19 14:00:00,30.84,31.0,30.81,30.87,114000.0,18.6022,18.6987,18.5841,18.6203,114000.0
2007-12-19 14:30:00,30.89,30.95,30.85,30.85,107200.0,18.6323,18.6685,18.6082,18.6082,107200.0
2007-12-19 15:00:00,30.85,30.92,30.8,30.81,128400.0,18.6082,18.6504,18.578,18.5841,128400.0
2007-12-19 15:30:00,30.81,30.93,30.77,30.77,164800.0,18.5841,18.6564,18.5599,18.5599,164800.0
2007-12-20 09:30:00,31.06,31.1,30.68,30.68,55400.0,18.7349,18.759,18.5056,18.5056,55400.0
2007-12-20 10:00:00,30.66,30.71,30.52,30.58,69600.0,18.4936,18.5237,18.4091,18.4453,69600.0
2007-12-20 10:30:00,30.58,30.71,30.54,30.55,65400.0,18.4453,18.5237,18.4212,18.4272,65400.0
2007-12-20 11:00:00,30.54,30.58,30.42,30.47,68400.0,18.4212,18.4453,18.3488,18.379,68400.0
2007-12-20 11:30:00,30.46,30.57,30.43,30.52,51200.0,18.3729,18.4393,18.3549,18.4091,51200.0
2007-12-20 12:00:00,30.52,30.62,30.45,30.62,81800.0,18.4091,18.4695,18.3669,18.4695,81800.0
2007-12-20 12:30:00,30.61,30.61,30.45,30.47,56600.0,18.4634,18.4634,18.3669,18.379,56600.0
2007-12-20 13:00:00,30.47,30.62,30.43,30.59,88800.0,18.379,18.4695,18.3549,18.4514,88800.0
2007-12-20 13:30:00,30.6,30.68,30.59,30.68,83000.0,18.4574,18.5056,18.4514,18.5056,83000.0
2007-12-20 14:00:00,30.69,30.88,30.66,30.83,53600.0,18.5117,18.6263,18.4936,18.5961,53600.0
2007-12-20 14:30:00,30.83,30.9,30.8,30.81,62600.0,18.5961,18.6383,18.578,18.5841,62600.0
2007-12-20 15:00:00,30.8,30.84,30.72,30.72,128400.0,18.578,18.6022,18.5298,18.5298,128400.0
2007-12-20 15:30:00,30.74,30.91,30.69,30.88,154800.0,18.5418,18.6444,18.5117,18.6263,154800.0
2007-12-21 09:30:00,31.23,31.75,30.97,31.45,620600.0,18.8374,19.1511,18.6806,18.9701,620600.0
2007-12-21 10:00:00,31.47,31.61,31.45,31.53,97800.0,18.9822,19.0666,18.9701,19.0184,97800.0
2007-12-21 10:30:00,31.52,31.54,31.37,31.4,61600.0,19.0123,19.0244,18.9218,18.9399,61600.0
2007-12-21 11:00:00,31.39,31.42,31.35,31.37,50200.0,18.9339,18.952,18.9098,18.9218,50200.0
2007-12-21 11:30:00,31.38,31.39,31.29,31.35,49600.0,18.9279,18.9339,18.8736,18.9098,49600.0
2007-12-21 12:00:00,31.35,31.41,31.33,31.4,91000.0,18.9098,18.946,18.8977,18.9399,91000.0
2007-12-21 12:30:00,31.39,31.41,31.14,31.14,101000.0,18.9339,18.946,18.7831,18.7831,101000.0
2007-12-21 13:00:00,31.14,31.18,31.08,31.13,139600.0,18.7831,18.8072,18.7469,18.7771,139600.0
2007-12-21 13:30:00,31.13,31.16,31.1,31.15,93200.0,18.7771,18.7952,18.759,18.7891,93200.0
2007-12-21 14:00:00,31.13,31.31,31.1,31.25,132400.0,18.7771,18.8857,18.759,18.8495,132400.0
2007-12-21 14:30:00,31.25,31.42,31.25,31.4,130600.0,18.8495,18.952,18.8495,18.9399,130600.0
2007-12-21 15:00:00,31.4,31.45,31.33,31.45,127800.0,18.9399,18.9701,18.8977,18.9701,127800.0
2007-12-21 15:30:00,31.43,31.52,31.4,31.52,332400.0,18.958,19.0123,18.9399,19.0123,332400.0
2007-12-24 09:30:00,31.71,31.71,31.5,31.61,103400.0,19.1269,19.1269,19.0003,19.0666,103400.0
2007-12-24 10:00:00,31.63,31.63,31.46,31.48,61200.0,19.0787,19.0787,18.9761,18.9882,61200.0
2007-12-24 10:30:00,31.48,31.5,31.36,31.43,46000.0,18.9882,19.0003,18.9158,18.958,46000.0
2007-12-24 11:00:00,31.43,31.54,31.42,31.52,34000.0,18.958,19.0244,18.952,19.0123,34000.0
2007-12-24 11:30:00,31.51,31.51,31.39,31.4,48000.0,19.0063,19.0063,18.9339,18.9399,48000.0
2007-12-24 12:00:00,31.38,31.47,31.36,31.45,47800.0,18.9279,18.9822,18.9158,18.9701,47800.0
2007-12-24 12:30:00,31.45,31.55,31.43,31.52,53800.0,18.9701,19.0304,18.958,19.0123,53800.0
2007-12-24 13:00:00,31.49,31.53,31.49,31.53,39800.0,18.9942,19.0184,18.9942,19.0184,39800.0
2007-12-24 13:30:00,31.53,31.53,31.53,31.53,0.0,19.0184,19.0184,19.0184,19.0184,0.0
2007-12-24 14:00:00,31.53,31.53,31.53,31.53,0.0,19.0184,19.0184,19.0184,19.0184,0.0
2007-12-24 14:30:00,31.53,31.53,31.53,31.53,0.0,19.0184,19.0184,19.0184,19.0184,0.0
2007-12-24 15:00:00,31.53,31.53,31.53,31.53,0.0,19.0184,19.0184,19.0184,19.0184,0.0
2007-12-24 15:30:00,31.53,31.53,31.53,31.53,0.0,19.0184,19.0184,19.0184,19.0184,0.0
2007-12-26 09:30:00,31.12,31.41,31.12,31.36,67800.0,18.771,18.946,18.771,18.9158,67800.0
2007-12-26 10:00:00,31.33,31.42,31.31,31.34,82800.0,18.8977,18.952,18.8857,18.9037,82800.0
2007-12-26 10:30:00,31.34,31.35,31.16,31.18,74000.0,18.9037,18.9098,18.7952,18.8072,74000.0
2007-12-26 11:00:00,31.17,31.22,31.14,31.14,65600.0,18.8012,18.8314,18.7831,18.7831,65600.0
2007-12-26 11:30:00,31.15,31.15,31.09,31.1,43600.0,18.7891,18.7891,18.753,18.759,43600.0
2007-12-26 12:00:00,31.1,31.1,31.04,31.05,46400.0,18.759,18.759,18.7228,18.7288,46400.0
2007-12-26 12:30:00,31.04,31.1,30.98,31.1,72800.0,18.7228,18.759,18.6866,18.759,72800.0
2007-12-26 13:00:00,31.1,31.15,31.08,31.15,47000.0,18.759,18.7891,18.7469,18.7891,47000.0
2007-12-26 13:30:00,31.14,31.26,31.14,31.25,51400.0,18.7831,18.8555,18.7831,18.8495,51400.0
2007-12-26 14:00:00,31.24,31.25,31.17,31.18,54600.0,18.8434,18.8495,18.8012,18.8072,54600.0
2007-12-26 14:30:00,31.18,31.32,31.18,31.3,55000.0,18.8072,18.8917,18.8072,18.8796,55000.0
2007-12-26 15:00:00,31.31,31.34,31.25,31.31,69200.0,18.8857,18.9037,18.8495,18.8857,69200.0
2007-12-26 15:30:00,31.31,31.4,31.27,31.33,102400.0,18.8857,18.9399,18.8615,18.8977,102400.0
2007-12-27 09:30:00,31.23,31.35,30.86,30.91,119600.0,18.8374,18.9098,18.6142,18.6444,119600.0
2007-12-27 10:00:00,30.89,31.29,30.86,31.25,99400.0,18.6323,18.8736,18.6142,18.8495,99400.0
2007-12-27 10:30:00,31.25,31.25,30.95,30.95,97000.0,18.8495,18.8495,18.6685,18.6685,97000.0
2007-12-27 11:00:00,30.94,31.03,30.88,31.02,80200.0,18.6625,18.7168,18.6263,18.7107,80200.0
2007-12-27 11:30:00,31.02,31.02,30.85,30.92,73800.0,18.7107,18.7107,18.6082,18.6504,73800.0
2007-12-27 12:00:00,30.93,30.94,30.82,30.82,70400.0,18.6564,18.6625,18.5901,18.5901,70400.0
2007-12-27 12:30:00,30.83,30.9,30.8,30.85,86800.0,18.5961,18.6383,18.578,18.6082,86800.0
2007-12-27 13:00:00,30.86,30.91,30.82,30.9,76400.0,18.6142,18.6444,18.5901,18.6383,76400.0
2007-12-27 13:30:00,30.89,30.98,30.88,30.92,60600.0,18.6323,18.6866,18.6263,18.6504,60600.0
2007-12-27 14:00:00,30.93,31.01,30.9,30.91,52400.0,18.6564,18.7047,18.6383,18.6444,52400.0
2007-12-27 14:30:00,30.91,30.97,30.8,30.89,84800.0,18.6444,18.6806,18.578,18.6323,84800.0
2007-12-27 15:00:00,30.9,30.99,30.85,30.85,67800.0,18.6383,18.6926,18.6082,18.6082,67800.0
2007-12-27 15:30:00,30.86,30.88,30.75,30.86,162200.0,18.6142,18.6263,18.5479,18.6142,162200.0
2007-12-28 09:30:00,31.28,31.28,30.99,31.08,56000.0,18.8676,18.8676,18.6926,18.7469,56000.0
2007-12-28 10:00:00,31.08,31.08,30.8,30.92,62400.0,18.7469,18.7469,18.578,18.6504,62400.0
2007-12-28 10:30:00,30.95,30.96,30.93,30.93,13000.0,18.6685,18.6745,18.6564,18.6564,13000.0
2007-12-28 11:00:00,30.94,31.03,30.91,30.98,60800.0,18.6625,18.7168,18.6444,18.6866,60800.0
2007-12-28 11:30:00,30.98,30.98,30.9,30.93,51800.0,18.6866,18.6866,18.6383,18.6564,51800.0
2007-12-28 12:00:00,30.93,30.96,30.75,30.77,65600.0,18.6564,18.6745,18.5479,18.5599,65600.0
2007-12-28 12:30:00,30.78,30.81,30.69,30.71,35800.0,18.566,18.5841,18.5117,18.5237,35800.0
2007-12-28 13:00:00,30.71,30.8,30.68,30.71,44600.0,18.5237,18.578,18.5056,18.5237,44600.0
2007-12-28 13:30:00,30.7,30.79,30.66,30.78,44000.0,18.5177,18.572,18.4936,18.566,44000.0
2007-12-28 14:00:00,30.77,30.77,30.69,30.7,41600.0,18.5599,18.5599,18.5117,18.5177,41600.0
2007-12-28 14:30:00,30.71,30.8,30.7,30.73,65200.0,18.5237,18.578,18.5177,18.5358,65200.0
2007-12-28 15:00:00,30.72,30.8,30.68,30.77,83000.0,18.5298,18.578,18.5056,18.5599,83000.0
2007-12-28 15:30:00,30.78,30.81,30.69,30.71,139200.0,18.566,18.5841,18.5117,18.5237,139200.0
2007-12-31 09:30:00,30.67,30.68,30.44,30.49,84400.0,18.4996,18.5056,18.3609,18.391,84400.0
2007-12-31 10:00:00,30.48,30.78,30.48,30.73,97600.0,18.385,18.566,18.385,18.5358,97600.0
2007-12-31 10:30:00,30.73,30.76,30.52,30.52,63400.0,18.5358,18.5539,18.4091,18.4091,63400.0
2007-12-31 11:00:00,30.52,30.61,30.5,30.55,92000.0,18.4091,18.4634,18.3971,18.4272,92000.0
2007-12-31 11:30:00,30.55,30.7,30.55,30.68,79400.0,18.4272,18.5177,18.4272,18.5056,79400.0
2007-12-31 12:00:00,30.68,30.78,30.68,30.72,130800.0,18.5056,18.566,18.5056,18.5298,130800.0
2007-12-31 12:30:00,30.72,30.79,30.7,30.74,84200.0,18.5298,18.572,18.5177,18.5418,84200.0
2007-12-31 13:00:00,30.74,30.79,30.71,30.71,63400.0,18.5418,18.572,18.5237,18.5237,63400.0
2007-12-31 13:30:00,30.71,30.8,30.7,30.72,74200.0,18.5237,18.578,18.5177,18.5298,74200.0
2007-12-31 14:00:00,30.72,30.76,30.67,30.68,82400.0,18.5298,18.5539,18.4996,18.5056,82400.0
2007-12-31 14:30:00,30.67,30.68,30.61,30.63,147600.0,18.4996,18.5056,18.4634,18.4755,147600.0
2007-12-31 15:00:00,30.62,30.71,30.58,30.66,105600.0,18.4695,18.5237,18.4453,18.4936,105600.0
2007-12-31 15:30:00,30.66,30.67,30.49,30.49,192600.0,18.4936,18.4996,18.391,18.391,192600.0
2008-01-02 09:30:00,30.47,30.6,30.34,30.49,107400.0,18.379,18.4574,18.3006,18.391,107400.0
2008-01-02 10:00:00,30.46,30.46,30.14,30.21,108200.0,18.3729,18.3729,18.1799,18.2222,108200.0
2008-01-02 10:30:00,30.18,30.29,30.17,30.27,94200.0,18.2041,18.2704,18.198,18.2583,94200.0
2008-01-02 11:00:00,30.28,30.35,30.26,30.29,152000.0,18.2644,18.3066,18.2523,18.2704,152000.0
2008-01-02 11:30:00,30.29,30.37,30.25,30.36,126600.0,18.2704,18.3187,18.2463,18.3126,126600.0
2008-01-02 12:00:00,30.36,30.36,30.23,30.27,144600.0,18.3126,18.3126,18.2342,18.2583,144600.0
2008-01-02 12:30:00,30.27,30.34,30.25,30.29,114400.0,18.2583,18.3006,18.2463,18.2704,114400.0
2008-01-02 13:00:00,30.31,30.36,30.23,30.29,158200.0,18.2825,18.3126,18.2342,18.2704,158200.0
2008-01-02 13:30:00,30.29,30.34,30.25,30.26,166400.0,18.2704,18.3006,18.2463,18.2523,166400.0
2008-01-02 14:00:00,30.24,30.66,30.24,30.41,290600.0,18.2402,18.4936,18.2402,18.3428,290600.0
2008-01-02 14:30:00,30.41,30.43,30.23,30.24,276200.0,18.3428,18.3549,18.2342,18.2402,276200.0
2008-01-02 15:00:00,30.23,30.25,30.14,30.19,173000.0,18.2342,18.2463,18.1799,18.2101,173000.0
2008-01-02 15:30:00,30.19,30.33,30.18,30.27,227000.0,18.2101,18.2945,18.2041,18.2583,227000.0
2008-01-03 09:30:00,30.62,30.63,30.07,30.22,123000.0,18.4695,18.4755,18.1377,18.2282,123000.0
2008-01-03 10:00:00,30.23,30.33,30.0,30.11,119600.0,18.2342,18.2945,18.0955,18.1618,119600.0
2008-01-03 10:30:00,30.09,30.11,29.91,29.93,130200.0,18.1498,18.1618,18.0412,18.0533,130200.0
2008-01-03 11:00:00,29.95,29.98,29.83,29.84,212000.0,18.0653,18.0834,17.9929,17.999,212000.0
2008-01-03 11:30:00,29.83,29.85,29.65,29.67,161200.0,17.9929,18.005,17.8844,17.8964,161200.0
2008-01-03 12:00:00,29.67,29.75,29.67,29.75,197200.0,17.8964,17.9447,17.8964,17.9447,197200.0
2008-01-03 12:30:00,29.77,29.78,29.68,29.77,126800.0,17.9567,17.9628,17.9025,17.9567,126800.0
2008-01-03 13:00:00,29.76,29.84,29.71,29.84,103200.0,17.9507,17.999,17.9206,17.999,103200.0
2008-01-03 13:30:00,29.84,29.89,29.79,29.83,84800.0,17.999,18.0291,17.9688,17.9929,84800.0
2008-01-03 14:00:00,29.83,29.86,29.79,29.84,85200.0,17.9929,18.011,17.9688,17.999,85200.0
2008-01-03 14:30:00,29.83,29.89,29.8,29.83,159800.0,17.9929,18.0291,17.9748,17.9929,159800.0
2008-01-03 15:00:00,29.84,29.86,29.74,29.78,196400.0,17.999,18.011,17.9387,17.9628,196400.0
2008-01-03 15:30:00,29.78,29.85,29.73,29.8,350600.0,17.9628,18.005,17.9326,17.9748,350600.0
2008-01-04 09:30:00,29.64,29.64,29.09,29.36,178000.0,17.8783,17.8783,17.5466,17.7094,178000.0
2008-01-04 10:00:00,29.36,29.44,29.26,29.29,149200.0,17.7094,17.7577,17.6491,17.6672,149200.0
2008-01-04 10:30:00,29.29,29.45,29.29,29.39,233200.0,17.6672,17.7637,17.6672,17.7275,233200.0
2008-01-04 11:00:00,29.38,29.57,29.38,29.57,131600.0,17.7215,17.8361,17.7215,17.8361,131600.0
2008-01-04 11:30:00,29.57,29.67,29.55,29.62,149800.0,17.8361,17.8964,17.824,17.8663,149800.0
2008-01-04 12:00:00,29.64,29.79,29.63,29.68,111800.0,17.8783,17.9688,17.8723,17.9025,111800.0
2008-01-04 12:30:00,29.67,29.78,29.65,29.71,83600.0,17.8964,17.9628,17.8844,17.9206,83600.0
2008-01-04 13:00:00,29.7,29.7,29.6,29.68,95800.0,17.9145,17.9145,17.8542,17.9025,95800.0
2008-01-04 13:30:00,29.68,29.7,29.55,29.63,88600.0,17.9025,17.9145,17.824,17.8723,88600.0
2008-01-04 14:00:00,29.61,29.62,29.5,29.58,93600.0,17.8602,17.8663,17.7939,17.8421,93600.0
2008-01-04 14:30:00,29.57,29.69,29.56,29.68,182200.0,17.8361,17.9085,17.8301,17.9025,182200.0
2008-01-04 15:00:00,29.68,29.72,29.55,29.67,187800.0,17.9025,17.9266,17.824,17.8964,187800.0
2008-01-04 15:30:00,29.68,29.7,29.43,29.43,241600.0,17.9025,17.9145,17.7517,17.7517,241600.0
2008-01-07 09:30:00,29.8,29.8,29.36,29.48,140200.0,17.9748,17.9748,17.7094,17.7818,140200.0
2008-01-07 10:00:00,29.48,29.55,29.09,29.11,199400.0,17.7818,17.824,17.5466,17.5586,199400.0
2008-01-07 10:30:00,29.1,29.13,28.88,28.98,180600.0,17.5526,17.5707,17.4199,17.4802,180600.0
2008-01-07 11:00:00,28.99,29.15,28.98,29.14,222000.0,17.4863,17.5828,17.4802,17.5767,222000.0
2008-01-07 11:30:00,29.14,29.31,29.13,29.24,180400.0,17.5767,17.6793,17.5707,17.6371,180400.0
2008-01-07 12:00:00,29.22,29.29,29.17,29.25,147800.0,17.625,17.6672,17.5948,17.6431,147800.0
2008-01-07 12:30:00,29.25,29.48,29.24,29.45,66000.0,17.6431,17.7818,17.6371,17.7637,66000.0
2008-01-07 13:00:00,29.42,29.43,29.33,29.41,87200.0,17.7456,17.7517,17.6913,17.7396,87200.0
2008-01-07 13:30:00,29.38,29.43,29.21,29.39,137800.0,17.7215,17.7517,17.619,17.7275,137800.0
2008-01-07 14:00:00,29.39,29.41,29.13,29.23,196600.0,17.7275,17.7396,17.5707,17.631,196600.0
2008-01-07 14:30:00,29.23,29.42,29.21,29.34,154600.0,17.631,17.7456,17.619,17.6974,154600.0
2008-01-07 15:00:00,29.33,29.37,29.24,29.28,193000.0,17.6913,17.7155,17.6371,17.6612,193000.0
2008-01-07 15:30:00,29.28,29.5,29.17,29.42,274400.0,17.6612,17.7939,17.5948,17.7456,274400.0
2008-01-08 09:30:00,29.29,29.75,29.29,29.49,145800.0,17.6672,17.9447,17.6672,17.7879,145800.0
2008-01-08 10:00:00,29.48,29.77,29.43,29.63,107800.0,17.7818,17.9567,17.7517,17.8723,107800.0
2008-01-08 10:30:00,29.63,29.77,29.53,29.75,196200.0,17.8723,17.9567,17.812,17.9447,196200.0
2008-01-08 11:00:00,29.75,29.78,29.63,29.63,241600.0,17.9447,17.9628,17.8723,17.8723,241600.0
2008-01-08 11:30:00,29.64,29.64,29.36,29.58,135600.0,17.8783,17.8783,17.7094,17.8421,135600.0
2008-01-08 12:00:00,29.55,29.63,29.43,29.62,54400.0,17.824,17.8723,17.7517,17.8663,54400.0
2008-01-08 12:30:00,29.6,29.61,29.48,29.61,85800.0,17.8542,17.8602,17.7818,17.8602,85800.0
2008-01-08 13:00:00,29.58,29.61,29.42,29.48,197800.0,17.8421,17.8602,17.7456,17.7818,197800.0
2008-01-08 13:30:00,29.49,29.55,29.36,29.54,96800.0,17.7879,17.824,17.7094,17.818,96800.0
2008-01-08 14:00:00,29.54,29.58,29.47,29.51,57800.0,17.818,17.8421,17.7758,17.7999,57800.0
2008-01-08 14:30:00,29.51,29.63,29.37,29.39,240000.0,17.7999,17.8723,17.7155,17.7275,240000.0
2008-01-08 15:00:00,29.39,29.43,29.14,29.27,317600.0,17.7275,17.7517,17.5767,17.6552,317600.0
2008-01-08 15:30:00,29.27,29.39,28.99,29.03,402000.0,17.6552,17.7275,17.4863,17.5104,402000.0
2008-01-09 09:30:00,29.15,29.15,28.76,29.08,211400.0,17.5828,17.5828,17.3475,17.5406,211400.0
2008-01-09 10:00:00,29.11,29.24,28.99,29.1,189600.0,17.5586,17.6371,17.4863,17.5526,189600.0
2008-01-09 10:30:00,29.1,29.27,29.06,29.22,238600.0,17.5526,17.6552,17.5285,17.625,238600.0
2008-01-09 11:00:00,29.21,29.33,29.1,29.23,173600.0,17.619,17.6913,17.5526,17.631,173600.0
2008-01-09 11:30:00,29.22,29.22,28.98,29.15,226000.0,17.625,17.625,17.4802,17.5828,226000.0
2008-01-09 12:00:00,29.16,29.36,29.08,29.33,133400.0,17.5888,17.7094,17.5406,17.6913,133400.0
2008-01-09 12:30:00,29.32,29.35,29.2,29.35,95200.0,17.6853,17.7034,17.6129,17.7034,95200.0
2008-01-09 13:00:00,29.33,29.37,29.22,29.24,152600.0,17.6913,17.7155,17.625,17.6371,152600.0
2008-01-09 13:30:00,29.25,29.28,29.02,29.05,163000.0,17.6431,17.6612,17.5044,17.5225,163000.0
2008-01-09 14:00:00,29.05,29.05,28.86,28.97,291400.0,17.5225,17.5225,17.4079,17.4742,291400.0
2008-01-09 14:30:00,29.0,29.28,28.97,29.23,225400.0,17.4923,17.6612,17.4742,17.631,225400.0
2008-01-09 15:00:00,29.25,29.43,29.22,29.29,260600.0,17.6431,17.7517,17.625,17.6672,260600.0
2008-01-09 15:30:00,29.29,29.58,29.19,29.54,342600.0,17.6672,17.8421,17.6069,17.818,342600.0
2008-01-10 09:30:00,30.37,31.38,30.0,31.28,807400.0,18.3187,18.9279,18.0955,18.8676,807400.0
2008-01-10 10:00:00,31.29,31.43,31.06,31.27,338800.0,18.8736,18.958,18.7349,18.8615,338800.0
2008-01-10 10:30:00,31.28,31.45,30.96,31.0,255000.0,18.8676,18.9701,18.6745,18.6987,255000.0
2008-01-10 11:00:00,31.0,31.03,30.74,30.85,306600.0,18.6987,18.7168,18.5418,18.6082,306600.0
2008-01-10 11:30:00,30.88,31.07,30.8,31.0,198400.0,18.6263,18.7409,18.578,18.6987,198400.0
2008-01-10 12:00:00,31.0,31.25,30.93,31.1,237200.0,18.6987,18.8495,18.6564,18.759,237200.0
2008-01-10 12:30:00,31.11,31.21,30.92,31.14,165600.0,18.765,18.8253,18.6504,18.7831,165600.0
2008-01-10 13:00:00,31.14,31.14,30.93,31.08,214600.0,18.7831,18.7831,18.6564,18.7469,214600.0
2008-01-10 13:30:00,31.08,31.11,30.75,30.93,255200.0,18.7469,18.765,18.5479,18.6564,255200.0
2008-01-10 14:00:00,30.94,31.24,30.9,31.18,232200.0,18.6625,18.8434,18.6383,18.8072,232200.0
2008-01-10 14:30:00,31.17,31.47,31.11,31.44,227200.0,18.8012,18.9822,18.765,18.9641,227200.0
2008-01-10 15:00:00,31.45,31.65,31.43,31.53,378000.0,18.9701,19.0907,18.958,19.0184,378000.0
2008-01-10 15:30:00,31.53,31.7,31.36,31.49,512000.0,19.0184,19.1209,18.9158,18.9942,512000.0
2008-01-11 09:30:00,31.25,31.67,31.21,31.46,389400.0,18.8495,19.1028,18.8253,18.9761,389400.0
2008-01-11 10:00:00,31.44,31.53,31.16,31.2,418400.0,18.9641,19.0184,18.7952,18.8193,418400.0
2008-01-11 10:30:00,31.2,31.47,31.15,31.37,130600.0,18.8193,18.9822,18.7891,18.9218,130600.0
2008-01-11 11:00:00,31.37,31.49,31.3,31.38,132200.0,18.9218,18.9942,18.8796,18.9279,132200.0
2008-01-11 11:30:00,31.36,31.58,31.29,31.38,131800.0,18.9158,19.0485,18.8736,18.9279,131800.0
2008-01-11 12:00:00,31.36,31.39,31.19,31.36,133600.0,18.9158,18.9339,18.8133,18.9158,133600.0
2008-01-11 12:30:00,31.36,31.45,31.27,31.45,109800.0,18.9158,18.9701,18.8615,18.9701,109800.0
2008-01-11 13:00:00,31.47,31.47,31.09,31.21,169600.0,18.9822,18.9822,18.753,18.8253,169600.0
2008-01-11 13:30:00,31.2,31.23,31.07,31.07,99400.0,18.8193,18.8374,18.7409,18.7409,99400.0
2008-01-11 14:00:00,31.07,31.27,31.05,31.23,151000.0,18.7409,18.8615,18.7288,18.8374,151000.0
2008-01-11 14:30:00,31.22,31.31,31.09,31.2,197800.0,18.8314,18.8857,18.753,18.8193,197800.0
2008-01-11 15:00:00,31.18,31.2,30.91,31.09,314000.0,18.8072,18.8193,18.6444,18.753,314000.0
2008-01-11 15:30:00,31.09,31.2,31.0,31.1,304400.0,18.753,18.8193,18.6987,18.759,304400.0
2008-01-14 09:30:00,31.08,31.69,31.08,31.68,164000.0,18.7469,19.1149,18.7469,19.1088,164000.0
2008-01-14 10:00:00,31.68,31.96,31.62,31.82,159800.0,19.1088,19.2777,19.0726,19.1933,159800.0
2008-01-14 10:30:00,31.81,31.97,31.74,31.91,119600.0,19.1872,19.2838,19.145,19.2476,119600.0
2008-01-14 11:00:00,31.91,32.0,31.81,31.9,115000.0,19.2476,19.3018,19.1872,19.2415,115000.0
2008-01-14 11:30:00,31.9,31.9,31.75,31.76,104200.0,19.2415,19.2415,19.1511,19.1571,104200.0
2008-01-14 12:00:00,31.78,31.99,31.75,31.85,111400.0,19.1691,19.2958,19.1511,19.2114,111400.0
2008-01-14 12:30:00,31.83,31.89,31.81,31.82,60600.0,19.1993,19.2355,19.1872,19.1933,60600.0
2008-01-14 13:00:00,31.83,31.97,31.82,31.9,69000.0,19.1993,19.2838,19.1933,19.2415,69000.0
2008-01-14 13:30:00,31.9,32.12,31.9,32.06,131600.0,19.2415,19.3742,19.2415,19.338,131600.0
2008-01-14 14:00:00,32.08,32.1,31.86,32.06,125800.0,19.3501,19.3622,19.2174,19.338,125800.0
2008-01-14 14:30:00,32.08,32.23,32.06,32.21,134200.0,19.3501,19.4406,19.338,19.4285,134200.0
2008-01-14 15:00:00,32.21,32.23,31.97,32.02,171000.0,19.4285,19.4406,19.2838,19.3139,171000.0
2008-01-14 15:30:00,32.01,32.24,31.98,32.16,205000.0,19.3079,19.4466,19.2898,19.3984,205000.0
2008-01-15 09:30:00,31.85,32.26,31.71,31.84,223200.0,19.2114,19.4587,19.1269,19.2053,223200.0
2008-01-15 10:00:00,31.86,31.92,31.43,31.48,281400.0,19.2174,19.2536,18.958,18.9882,281400.0
2008-01-15 10:30:00,31.47,31.55,31.31,31.39,232800.0,18.9822,19.0304,18.8857,18.9339,232800.0
2008-01-15 11:00:00,31.39,31.59,31.38,31.43,201200.0,18.9339,19.0545,18.9279,18.958,201200.0
2008-01-15 11:30:00,31.44,31.44,31.23,31.29,137000.0,18.9641,18.9641,18.8374,18.8736,137000.0
2008-01-15 12:00:00,31.31,31.59,31.26,31.57,128000.0,18.8857,19.0545,18.8555,19.0425,128000.0
2008-01-15 12:30:00,31.58,31.59,31.39,31.43,143200.0,19.0485,19.0545,18.9339,18.958,143200.0
2008-01-15 13:00:00,31.41,31.72,31.37,31.37,143800.0,18.946,19.133,18.9218,18.9218,143800.0
2008-01-15 13:30:00,31.38,31.39,31.2,31.31,188800.0,18.9279,18.9339,18.8193,18.8857,188800.0
2008-01-15 14:00:00,31.32,31.45,31.2,31.43,139000.0,18.8917,18.9701,18.8193,18.958,139000.0
2008-01-15 14:30:00,31.43,31.45,31.25,31.31,158600.0,18.958,18.9701,18.8495,18.8857,158600.0
2008-01-15 15:00:00,31.28,31.5,31.24,31.44,207600.0,18.8676,19.0003,18.8434,18.9641,207600.0
2008-01-15 15:30:00,31.48,31.56,31.29,31.3,264600.0,18.9882,19.0364,18.8736,18.8796,264600.0
2008-01-16 09:30:00,31.05,31.48,31.0,31.0,121800.0,18.7288,18.9882,18.6987,18.6987,121800.0
2008-01-16 10:00:00,31.0,31.17,30.83,30.83,144400.0,18.6987,18.8012,18.5961,18.5961,144400.0
2008-01-16 10:30:00,30.87,30.99,30.59,30.81,162000.0,18.6203,18.6926,18.4514,18.5841,162000.0
2008-01-16 11:00:00,30.81,31.1,30.75,31.05,194000.0,18.5841,18.759,18.5479,18.7288,194000.0
2008-01-16 11:30:00,31.05,31.17,30.87,31.08,167000.0,18.7288,18.8012,18.6203,18.7469,167000.0
2008-01-16 12:00:00,31.1,31.25,30.88,31.0,147800.0,18.759,18.8495,18.6263,18.6987,147800.0
2008-01-16 12:30:00,30.99,31.11,30.8,30.91,163000.0,18.6926,18.765,18.578,18.6444,163000.0
2008-01-16 13:00:00,30.91,30.98,30.67,30.72,102000.0,18.6444,18.6866,18.4996,18.5298,102000.0
2008-01-16 13:30:00,30.71,30.9,30.67,30.84,86400.0,18.5237,18.6383,18.4996,18.6022,86400.0
2008-01-16 14:00:00,30.84,31.11,30.66,31.11,142600.0,18.6022,18.765,18.4936,18.765,142600.0
2008-01-16 14:30:00,31.12,31.22,30.99,31.0,175400.0,18.771,18.8314,18.6926,18.6987,175400.0
2008-01-16 15:00:00,31.0,31.16,30.93,31.0,160200.0,18.6987,18.7952,18.6564,18.6987,160200.0
2008-01-16 15:30:00,31.09,31.11,30.62,30.66,250200.0,18.753,18.765,18.4695,18.4936,250200.0
2008-01-17 09:30:00,30.69,30.96,30.32,30.95,172400.0,18.5117,18.6745,18.2885,18.6685,172400.0
2008-01-17 10:00:00,30.94,30.94,30.25,30.53,220200.0,18.6625,18.6625,18.2463,18.4152,220200.0
2008-01-17 10:30:00,30.53,30.81,30.25,30.65,329600.0,18.4152,18.5841,18.2463,18.4876,329600.0
2008-01-17 11:00:00,30.67,30.75,30.45,30.5,188800.0,18.4996,18.5479,18.3669,18.3971,188800.0
2008-01-17 11:30:00,30.49,30.57,30.18,30.27,106600.0,18.391,18.4393,18.2041,18.2583,106600.0
2008-01-17 12:00:00,30.27,30.6,30.13,30.46,239400.0,18.2583,18.4574,18.1739,18.3729,239400.0
2008-01-17 12:30:00,30.45,30.53,30.29,30.33,169600.0,18.3669,18.4152,18.2704,18.2945,169600.0
2008-01-17 13:00:00,30.34,30.56,30.21,30.32,154400.0,18.3006,18.4333,18.2222,18.2885,154400.0
2008-01-17 13:30:00,30.31,30.4,30.14,30.28,184600.0,18.2825,18.3368,18.1799,18.2644,184600.0
2008-01-17 14:00:00,30.25,30.29,29.91,29.92,271800.0,18.2463,18.2704,18.0412,18.0472,271800.0
2008-01-17 14:30:00,29.93,30.08,29.79,29.98,250400.0,18.0533,18.1437,17.9688,18.0834,250400.0
2008-01-17 15:00:00,29.97,30.14,29.87,29.89,244000.0,18.0774,18.1799,18.0171,18.0291,244000.0
2008-01-17 15:30:00,29.87,29.97,29.61,29.61,340400.0,18.0171,18.0774,17.8602,17.8602,340400.0
2008-01-18 09:30:00,29.91,30.27,29.88,29.97,324000.0,18.0412,18.2583,18.0231,18.0774,324000.0
2008-01-18 10:00:00,29.98,30.11,29.77,29.86,296000.0,18.0834,18.1618,17.9567,18.011,296000.0
2008-01-18 10:30:00,29.88,29.96,29.68,29.7,203200.0,18.0231,18.0714,17.9025,17.9145,203200.0
2008-01-18 11:00:00,29.71,29.75,29.35,29.57,237000.0,17.9206,17.9447,17.7034,17.8361,237000.0
2008-01-18 11:30:00,29.56,29.68,29.32,29.53,310200.0,17.8301,17.9025,17.6853,17.812,310200.0
2008-01-18 12:00:00,29.54,29.82,29.48,29.79,474600.0,17.818,17.9869,17.7818,17.9688,474600.0
2008-01-18 12:30:00,29.81,30.0,29.74,29.8,303200.0,17.9809,18.0955,17.9387,17.9748,303200.0
2008-01-18 13:00:00,29.8,29.87,29.67,29.74,261200.0,17.9748,18.0171,17.8964,17.9387,261200.0
2008-01-18 13:30:00,29.74,29.92,29.65,29.76,343200.0,17.9387,18.0472,17.8844,17.9507,343200.0
2008-01-18 14:00:00,29.74,29.93,29.69,29.81,266400.0,17.9387,18.0533,17.9085,17.9809,266400.0
2008-01-18 14:30:00,29.8,29.85,29.64,29.78,352800.0,17.9748,18.005,17.8783,17.9628,352800.0
2008-01-18 15:00:00,29.81,29.98,29.67,29.75,485400.0,17.9809,18.0834,17.8964,17.9447,485400.0
2008-01-18 15:30:00,29.77,29.96,29.68,29.91,469600.0,17.9567,18.0714,17.9025,18.0412,469600.0
2008-01-22 09:30:00,28.5,29.43,28.5,28.88,393000.0,17.1907,17.7517,17.1907,17.4199,393000.0
2008-01-22 10:00:00,28.9,29.36,28.75,29.0,364800.0,17.432,17.7094,17.3415,17.4923,364800.0
2008-01-22 10:30:00,29.02,29.35,28.85,29.02,444000.0,17.5044,17.7034,17.4018,17.5044,444000.0
2008-01-22 11:00:00,29.03,29.25,28.91,29.0,368600.0,17.5104,17.6431,17.438,17.4923,368600.0
2008-01-22 11:30:00,29.0,29.16,28.78,28.97,232000.0,17.4923,17.5888,17.3596,17.4742,232000.0
2008-01-22 12:00:00,28.97,29.25,28.88,29.11,178600.0,17.4742,17.6431,17.4199,17.5586,178600.0
2008-01-22 12:30:00,29.06,29.32,28.96,29.27,162800.0,17.5285,17.6853,17.4682,17.6552,162800.0
2008-01-22 13:00:00,29.27,29.4,28.99,29.14,295800.0,17.6552,17.7336,17.4863,17.5767,295800.0
2008-01-22 13:30:00,29.11,29.27,29.0,29.14,329800.0,17.5586,17.6552,17.4923,17.5767,329800.0
2008-01-22 14:00:00,29.15,29.26,29.01,29.11,306200.0,17.5828,17.6491,17.4983,17.5586,306200.0
2008-01-22 14:30:00,29.08,29.2,28.8,29.11,307800.0,17.5406,17.6129,17.3717,17.5586,307800.0
2008-01-22 15:00:00,29.12,29.2,29.0,29.15,318000.0,17.5647,17.6129,17.4923,17.5828,318000.0
2008-01-22 15:30:00,29.17,29.47,29.05,29.18,707800.0,17.5948,17.7758,17.5225,17.6009,707800.0
2008-01-23 09:30:00,28.29,28.7,28.16,28.58,298400.0,17.064,17.3113,16.9856,17.239,298400.0
2008-01-23 10:00:00,28.58,28.84,28.41,28.52,264800.0,17.239,17.3958,17.1364,17.2028,264800.0
2008-01-23 10:30:00,28.54,28.74,28.44,28.57,222800.0,17.2148,17.3355,17.1545,17.2329,222800.0
2008-01-23 11:00:00,28.6,28.68,28.24,28.4,237400.0,17.251,17.2993,17.0339,17.1304,237400.0
2008-01-23 11:30:00,28.39,28.57,28.36,28.5,250200.0,17.1244,17.2329,17.1063,17.1907,250200.0
2008-01-23 12:00:00,28.5,28.84,28.4,28.79,239800.0,17.1907,17.3958,17.1304,17.3656,239800.0
2008-01-23 12:30:00,28.78,28.78,28.45,28.53,271800.0,17.3596,17.3596,17.1605,17.2088,271800.0
2008-01-23 13:00:00,28.54,28.89,28.35,28.83,201800.0,17.2148,17.4259,17.1002,17.3898,201800.0
2008-01-23 13:30:00,28.78,29.13,28.64,29.04,158800.0,17.3596,17.5707,17.2752,17.5164,158800.0
2008-01-23 14:00:00,29.02,29.5,28.95,29.45,264800.0,17.5044,17.7939,17.4621,17.7637,264800.0
2008-01-23 14:30:00,29.44,29.44,29.03,29.3,229600.0,17.7577,17.7577,17.5104,17.6733,229600.0
2008-01-23 15:00:00,29.29,30.02,29.25,29.92,401200.0,17.6672,18.1075,17.6431,18.0472,401200.0
2008-01-23 15:30:00,29.92,30.38,29.91,30.21,504000.0,18.0472,18.3247,18.0412,18.2222,504000.0
2008-01-24 09:30:00,30.49,30.96,30.13,30.66,247000.0,18.391,18.6745,18.1739,18.4936,247000.0
2008-01-24 10:00:00,30.66,30.86,30.23,30.38,220600.0,18.4936,18.6142,18.2342,18.3247,220600.0
2008-01-24 10:30:00,30.39,30.48,30.13,30.14,236400.0,18.3307,18.385,18.1739,18.1799,236400.0
2008-01-24 11:00:00,30.13,30.45,30.03,30.44,114000.0,18.1739,18.3669,18.1136,18.3609,114000.0
2008-01-24 11:30:00,30.42,30.58,30.3,30.3,97600.0,18.3488,18.4453,18.2764,18.2764,97600.0
2008-01-24 12:00:00,30.29,30.36,30.0,30.05,197200.0,18.2704,18.3126,18.0955,18.1256,197200.0
2008-01-24 12:30:00,30.03,30.22,29.98,30.21,101200.0,18.1136,18.2282,18.0834,18.2222,101200.0
2008-01-24 13:00:00,30.21,30.29,30.0,30.11,120200.0,18.2222,18.2704,18.0955,18.1618,120200.0
2008-01-24 13:30:00,30.13,30.59,30.06,30.52,107800.0,18.1739,18.4514,18.1317,18.4091,107800.0
2008-01-24 14:00:00,30.53,30.65,30.39,30.58,126200.0,18.4152,18.4876,18.3307,18.4453,126200.0
2008-01-24 14:30:00,30.6,30.68,30.25,30.3,178800.0,18.4574,18.5056,18.2463,18.2764,178800.0
2008-01-24 15:00:00,30.31,30.58,30.25,30.47,249000.0,18.2825,18.4453,18.2463,18.379,249000.0
2008-01-24 15:30:00,30.49,30.8,30.41,30.69,380600.0,18.391,18.578,18.3428,18.5117,380600.0
2008-01-25 09:30:00,31.18,33.48,31.18,32.49,1085800.0,18.8072,20.1946,18.8072,19.5974,1085800.0
2008-01-25 10:00:00,32.48,32.96,32.21,32.32,521600.0,19.5914,19.8809,19.4285,19.4949,521600.0
2008-01-25 10:30:00,32.32,32.6,32.11,32.31,521800.0,19.4949,19.6638,19.3682,19.4888,521800.0
2008-01-25 11:00:00,32.32,32.38,32.15,32.23,347000.0,19.4949,19.5311,19.3923,19.4406,347000.0
2008-01-25 11:30:00,32.23,32.37,32.18,32.27,301600.0,19.4406,19.525,19.4104,19.4647,301600.0
2008-01-25 12:00:00,32.27,32.27,32.02,32.19,194800.0,19.4647,19.4647,19.3139,19.4165,194800.0
2008-01-25 12:30:00,32.21,32.22,31.91,32.12,231200.0,19.4285,19.4345,19.2476,19.3742,231200.0
2008-01-25 13:00:00,32.12,32.27,31.98,32.1,161200.0,19.3742,19.4647,19.2898,19.3622,161200.0
2008-01-25 13:30:00,32.1,32.15,31.75,31.97,138800.0,19.3622,19.3923,19.1511,19.2838,138800.0
2008-01-25 14:00:00,31.97,32.16,31.91,32.02,279800.0,19.2838,19.3984,19.2476,19.3139,279800.0
2008-01-25 14:30:00,32.02,32.11,31.78,31.98,258400.0,19.3139,19.3682,19.1691,19.2898,258400.0
2008-01-25 15:00:00,31.97,32.2,31.89,32.1,342600.0,19.2838,19.4225,19.2355,19.3622,342600.0
2008-01-25 15:30:00,32.09,32.18,31.97,32.15,565000.0,19.3561,19.4104,19.2838,19.3923,565000.0
2008-01-28 09:30:00,32.63,32.83,32.35,32.6,375800.0,19.6819,19.8025,19.513,19.6638,375800.0
2008-01-28 10:00:00,32.58,32.66,32.37,32.65,513400.0,19.6517,19.6999,19.525,19.6939,513400.0
2008-01-28 10:30:00,32.65,32.66,32.42,32.43,280400.0,19.6939,19.6999,19.5552,19.5612,280400.0
2008-01-28 11:00:00,32.41,32.49,32.28,32.44,358800.0,19.5492,19.5974,19.4707,19.5672,358800.0
2008-01-28 11:30:00,32.38,32.59,32.37,32.56,251600.0,19.5311,19.6577,19.525,19.6396,251600.0
2008-01-28 12:00:00,32.57,32.6,32.49,32.52,185600.0,19.6457,19.6638,19.5974,19.6155,185600.0
2008-01-28 12:30:00,32.52,32.62,32.51,32.58,114000.0,19.6155,19.6758,19.6095,19.6517,114000.0
2008-01-28 13:00:00,32.6,32.68,32.52,32.54,163800.0,19.6638,19.712,19.6155,19.6276,163800.0
2008-01-28 13:30:00,32.55,32.62,32.52,32.56,136000.0,19.6336,19.6758,19.6155,19.6396,136000.0
2008-01-28 14:00:00,32.56,32.63,32.51,32.52,225400.0,19.6396,19.6819,19.6095,19.6155,225400.0
2008-01-28 14:30:00,32.52,32.6,32.45,32.48,374800.0,19.6155,19.6638,19.5733,19.5914,374800.0
2008-01-28 15:00:00,32.47,32.47,32.11,32.2,390000.0,19.5853,19.5853,19.3682,19.4225,390000.0
2008-01-28 15:30:00,32.2,32.39,32.19,32.39,753600.0,19.4225,19.5371,19.4165,19.5371,753600.0
2008-01-29 09:30:00,32.72,32.75,32.05,32.5,420800.0,19.7361,19.7542,19.332,19.6034,420800.0
2008-01-29 10:00:00,32.49,32.6,32.12,32.3,389200.0,19.5974,19.6638,19.3742,19.4828,389200.0
2008-01-29 10:30:00,32.3,32.51,32.15,32.2,262200.0,19.4828,19.6095,19.3923,19.4225,262200.0
2008-01-29 11:00:00,32.2,32.36,32.2,32.23,235800.0,19.4225,19.519,19.4225,19.4406,235800.0
2008-01-29 11:30:00,32.21,32.25,32.06,32.16,171600.0,19.4285,19.4526,19.338,19.3984,171600.0
2008-01-29 12:00:00,32.15,32.34,32.08,32.3,276400.0,19.3923,19.5069,19.3501,19.4828,276400.0
2008-01-29 12:30:00,32.3,32.4,32.23,32.23,210800.0,19.4828,19.5431,19.4406,19.4406,210800.0
2008-01-29 13:00:00,32.23,32.59,32.19,32.58,241800.0,19.4406,19.6577,19.4165,19.6517,241800.0
2008-01-29 13:30:00,32.56,32.62,32.45,32.46,103800.0,19.6396,19.6758,19.5733,19.5793,103800.0
2008-01-29 14:00:00,32.45,32.48,32.31,32.38,141400.0,19.5733,19.5914,19.4888,19.5311,141400.0
2008-01-29 14:30:00,32.39,32.54,32.13,32.5,167400.0,19.5371,19.6276,19.3803,19.6034,167400.0
2008-01-29 15:00:00,32.51,32.71,32.49,32.65,209600.0,19.6095,19.7301,19.5974,19.6939,209600.0
2008-01-29 15:30:00,32.64,32.66,32.4,32.44,273800.0,19.6879,19.6999,19.5431,19.5672,273800.0
2008-01-30 09:30:00,32.4,32.7,32.31,32.6,146600.0,19.5431,19.7241,19.4888,19.6638,146600.0
2008-01-30 10:00:00,32.62,32.84,32.58,32.72,130800.0,19.6758,19.8085,19.6517,19.7361,130800.0
2008-01-30 10:30:00,32.69,32.74,32.63,32.69,85000.0,19.718,19.7482,19.6819,19.718,85000.0
2008-01-30 11:00:00,32.67,32.7,32.49,32.51,165200.0,19.706,19.7241,19.5974,19.6095,165200.0
2008-01-30 11:30:00,32.52,32.55,32.39,32.45,155800.0,19.6155,19.6336,19.5371,19.5733,155800.0
2008-01-30 12:00:00,32.44,32.51,32.32,32.33,100600.0,19.5672,19.6095,19.4949,19.5009,100600.0
2008-01-30 12:30:00,32.34,32.35,32.24,32.28,70600.0,19.5069,19.513,19.4466,19.4707,70600.0
2008-01-30 13:00:00,32.27,32.39,32.25,32.35,149200.0,19.4647,19.5371,19.4526,19.513,149200.0
2008-01-30 13:30:00,32.37,32.38,32.3,32.37,162400.0,19.525,19.5311,19.4828,19.525,162400.0
2008-01-30 14:00:00,32.35,32.75,32.3,32.69,348400.0,19.513,19.7542,19.4828,19.718,348400.0
2008-01-30 14:30:00,32.7,32.82,32.41,32.77,327200.0,19.7241,19.7965,19.5492,19.7663,327200.0
2008-01-30 15:00:00,32.79,33.06,32.6,32.69,301000.0,19.7784,19.9412,19.6638,19.718,301000.0
2008-01-30 15:30:00,32.68,32.75,32.13,32.15,521000.0,19.712,19.7542,19.3803,19.3923,521000.0
2008-01-31 09:30:00,31.8,32.22,31.75,32.05,247000.0,19.1812,19.4345,19.1511,19.332,247000.0
2008-01-31 10:00:00,32.04,32.2,31.88,32.19,133000.0,19.326,19.4225,19.2295,19.4165,133000.0
2008-01-31 10:30:00,32.18,32.23,31.94,32.23,109200.0,19.4104,19.4406,19.2657,19.4406,109200.0
2008-01-31 11:00:00,32.27,32.49,32.17,32.37,233200.0,19.4647,19.5974,19.4044,19.525,233200.0
2008-01-31 11:30:00,32.39,32.89,32.24,32.65,207000.0,19.5371,19.8387,19.4466,19.6939,207000.0
2008-01-31 12:00:00,32.66,32.66,32.38,32.53,141600.0,19.6999,19.6999,19.5311,19.6215,141600.0
2008-01-31 12:30:00,32.55,32.63,32.41,32.62,103200.0,19.6336,19.6819,19.5492,19.6758,103200.0
2008-01-31 13:00:00,32.62,32.79,32.57,32.76,170400.0,19.6758,19.7784,19.6457,19.7603,170400.0
2008-01-31 13:30:00,32.76,32.97,32.72,32.72,149000.0,19.7603,19.8869,19.7361,19.7361,149000.0
2008-01-31 14:00:00,32.72,32.97,32.71,32.85,112200.0,19.7361,19.8869,19.7301,19.8146,112200.0
2008-01-31 14:30:00,32.83,33.17,32.77,33.17,157000.0,19.8025,20.0076,19.7663,20.0076,157000.0
2008-01-31 15:00:00,33.16,33.71,33.02,33.22,441000.0,20.0015,20.3333,19.9171,20.0377,441000.0
2008-01-31 15:30:00,33.23,33.3,32.88,32.98,431200.0,20.0438,20.086,19.8326,19.893,431200.0
2008-02-01 09:30:00,33.11,33.6,33.01,33.33,211600.0,19.9714,20.2669,19.9111,20.1041,211600.0
2008-02-01 10:00:00,33.33,33.44,33.13,33.19,445600.0,20.1041,20.1704,19.9834,20.0196,445600.0
2008-02-01 10:30:00,33.17,33.18,32.85,32.88,330400.0,20.0076,20.0136,19.8146,19.8326,330400.0
2008-02-01 11:00:00,32.87,33.17,32.85,33.08,151400.0,19.8266,20.0076,19.8146,19.9533,151400.0
2008-02-01 11:30:00,33.07,33.34,33.04,33.27,114600.0,19.9473,20.1101,19.9292,20.0679,114600.0
2008-02-01 12:00:00,33.27,33.37,33.22,33.31,230400.0,20.0679,20.1282,20.0377,20.092,230400.0
2008-02-01 12:30:00,33.3,33.32,33.13,33.19,171200.0,20.086,20.098,19.9834,20.0196,171200.0
2008-02-01 13:00:00,33.2,33.38,33.17,33.3,220200.0,20.0257,20.1342,20.0076,20.086,220200.0
2008-02-01 13:30:00,33.3,33.41,33.2,33.2,241000.0,20.086,20.1523,20.0257,20.0257,241000.0
2008-02-01 14:00:00,33.2,33.32,33.16,33.3,237200.0,20.0257,20.098,20.0015,20.086,237200.0
2008-02-01 14:30:00,33.31,33.44,33.3,33.4,179400.0,20.092,20.1704,20.086,20.1463,179400.0
2008-02-01 15:00:00,33.38,33.41,33.24,33.38,291600.0,20.1342,20.1523,20.0498,20.1342,291600.0
2008-02-01 15:30:00,33.37,33.59,33.34,33.48,292800.0,20.1282,20.2609,20.1101,20.1946,292800.0
2008-02-04 09:30:00,33.45,33.49,33.01,33.06,288400.0,20.1765,20.2006,19.9111,19.9412,288400.0
2008-02-04 10:00:00,33.05,33.35,32.95,33.24,208200.0,19.9352,20.1161,19.8749,20.0498,208200.0
2008-02-04 10:30:00,33.24,33.57,33.18,33.51,297800.0,20.0498,20.2488,20.0136,20.2127,297800.0
2008-02-04 11:00:00,33.52,33.67,33.4,33.6,165600.0,20.2187,20.3092,20.1463,20.2669,165600.0
2008-02-04 11:30:00,33.59,33.65,33.54,33.62,126400.0,20.2609,20.2971,20.2307,20.279,126400.0
2008-02-04 12:00:00,33.62,33.65,33.54,33.6,104600.0,20.279,20.2971,20.2307,20.2669,104600.0
2008-02-04 12:30:00,33.62,33.74,33.56,33.68,147000.0,20.279,20.3514,20.2428,20.3152,147000.0
2008-02-04 13:00:00,33.66,33.77,33.59,33.7,189000.0,20.3031,20.3695,20.2609,20.3273,189000.0
2008-02-04 13:30:00,33.72,33.77,33.63,33.65,196200.0,20.3393,20.3695,20.285,20.2971,196200.0
2008-02-04 14:00:00,33.65,33.71,33.54,33.58,172400.0,20.2971,20.3333,20.2307,20.2549,172400.0
2008-02-04 14:30:00,33.56,33.58,33.37,33.45,238000.0,20.2428,20.2549,20.1282,20.1765,238000.0
2008-02-04 15:00:00,33.44,33.53,33.4,33.53,190200.0,20.1704,20.2247,20.1463,20.2247,190200.0
2008-02-04 15:30:00,33.52,33.52,33.33,33.37,302000.0,20.2187,20.2187,20.1041,20.1282,302000.0
2008-02-05 09:30:00,32.9,33.26,32.53,33.15,227600.0,19.8447,20.0619,19.6215,19.9955,227600.0
2008-02-05 10:00:00,33.15,33.35,33.02,33.18,318400.0,19.9955,20.1161,19.9171,20.0136,318400.0
2008-02-05 10:30:00,33.2,33.37,33.12,33.31,173600.0,20.0257,20.1282,19.9774,20.092,173600.0
2008-02-05 11:00:00,33.31,33.42,33.13,33.34,147200.0,20.092,20.1584,19.9834,20.1101,147200.0
2008-02-05 11:30:00,33.33,33.44,33.23,33.41,121000.0,20.1041,20.1704,20.0438,20.1523,121000.0
2008-02-05 12:00:00,33.4,33.43,33.19,33.22,88000.0,20.1463,20.1644,20.0196,20.0377,88000.0
2008-02-05 12:30:00,33.23,33.37,33.21,33.26,148000.0,20.0438,20.1282,20.0317,20.0619,148000.0
2008-02-05 13:00:00,33.27,33.38,33.17,33.24,163000.0,20.0679,20.1342,20.0076,20.0498,163000.0
2008-02-05 13:30:00,33.23,33.25,33.08,33.1,247800.0,20.0438,20.0558,19.9533,19.9653,247800.0
2008-02-05 14:00:00,33.1,33.27,32.98,33.22,262400.0,19.9653,20.0679,19.893,20.0377,262400.0
2008-02-05 14:30:00,33.23,33.34,33.07,33.07,216200.0,20.0438,20.1101,19.9473,19.9473,216200.0
2008-02-05 15:00:00,33.07,33.13,32.91,33.0,264400.0,19.9473,19.9834,19.8507,19.905,264400.0
2008-02-05 15:30:00,33.02,33.18,32.88,32.94,389400.0,19.9171,20.0136,19.8326,19.8688,389400.0
2008-02-06 09:30:00,33.1,33.26,32.79,32.99,209400.0,19.9653,20.0619,19.7784,19.899,209400.0
2008-02-06 10:00:00,33.01,33.31,33.01,33.13,172400.0,19.9111,20.092,19.9111,19.9834,172400.0
2008-02-06 10:30:00,33.13,33.27,32.97,33.21,115400.0,19.9834,20.0679,19.8869,20.0317,115400.0
2008-02-06 11:00:00,33.19,33.26,33.08,33.2,216800.0,20.0196,20.0619,19.9533,20.0257,216800.0
2008-02-06 11:30:00,33.21,33.22,32.99,33.04,142600.0,20.0317,20.0377,19.899,19.9292,142600.0
2008-02-06 12:00:00,33.05,33.1,32.77,32.97,203800.0,19.9352,19.9653,19.7663,19.8869,203800.0
2008-02-06 12:30:00,32.96,33.02,32.9,32.98,90400.0,19.8809,19.9171,19.8447,19.893,90400.0
2008-02-06 13:00:00,32.98,33.0,32.87,32.88,84600.0,19.893,19.905,19.8266,19.8326,84600.0
2008-02-06 13:30:00,32.87,32.9,32.58,32.59,131400.0,19.8266,19.8447,19.6517,19.6577,131400.0
2008-02-06 14:00:00,32.62,32.71,32.55,32.6,143600.0,19.6758,19.7301,19.6336,19.6638,143600.0
2008-02-06 14:30:00,32.62,32.79,32.56,32.65,114200.0,19.6758,19.7784,19.6396,19.6939,114200.0
2008-02-06 15:00:00,32.65,32.76,32.5,32.63,240000.0,19.6939,19.7603,19.6034,19.6819,240000.0
2008-02-06 15:30:00,32.66,32.68,32.31,32.41,317800.0,19.6999,19.712,19.4888,19.5492,317800.0
2008-02-07 09:30:00,32.04,32.55,32.04,32.26,162000.0,19.326,19.6336,19.326,19.4587,162000.0
2008-02-07 10:00:00,32.33,32.71,32.26,32.55,261800.0,19.5009,19.7301,19.4587,19.6336,261800.0
2008-02-07 10:30:00,32.54,32.63,32.34,32.44,107600.0,19.6276,19.6819,19.5069,19.5672,107600.0
2008-02-07 11:00:00,32.45,32.49,32.21,32.25,108800.0,19.5733,19.5974,19.4285,19.4526,108800.0
2008-02-07 11:30:00,32.27,32.45,32.19,32.45,99000.0,19.4647,19.5733,19.4165,19.5733,99000.0
2008-02-07 12:00:00,32.45,32.48,32.31,32.38,95800.0,19.5733,19.5914,19.4888,19.5311,95800.0
2008-02-07 12:30:00,32.38,32.52,32.33,32.49,139000.0,19.5311,19.6155,19.5009,19.5974,139000.0
2008-02-07 13:00:00,32.48,32.52,32.35,32.4,127200.0,19.5914,19.6155,19.513,19.5431,127200.0
2008-02-07 13:30:00,32.42,32.68,32.37,32.65,99600.0,19.5552,19.712,19.525,19.6939,99600.0
2008-02-07 14:00:00,32.65,32.76,32.37,32.52,156800.0,19.6939,19.7603,19.525,19.6155,156800.0
2008-02-07 14:30:00,32.52,32.52,32.26,32.37,134000.0,19.6155,19.6155,19.4587,19.525,134000.0
2008-02-07 15:00:00,32.37,32.53,32.07,32.38,167600.0,19.525,19.6215,19.3441,19.5311,167600.0
2008-02-07 15:30:00,32.38,32.56,32.21,32.4,204400.0,19.5311,19.6396,19.4285,19.5431,204400.0
2008-02-08 09:30:00,32.35,32.66,32.15,32.55,105800.0,19.513,19.6999,19.3923,19.6336,105800.0
2008-02-08 10:00:00,32.55,32.62,32.33,32.41,139800.0,19.6336,19.6758,19.5009,19.5492,139800.0
2008-02-08 10:30:00,32.4,32.68,32.38,32.56,122200.0,19.5431,19.712,19.5311,19.6396,122200.0
2008-02-08 11:00:00,32.52,32.87,32.52,32.8,211800.0,19.6155,19.8266,19.6155,19.7844,211800.0
2008-02-08 11:30:00,32.82,32.87,32.68,32.73,159200.0,19.7965,19.8266,19.712,19.7422,159200.0
2008-02-08 12:00:00,32.7,32.83,32.6,32.81,164400.0,19.7241,19.8025,19.6638,19.7904,164400.0
2008-02-08 12:30:00,32.81,32.85,32.67,32.85,104200.0,19.7904,19.8146,19.706,19.8146,104200.0
2008-02-08 13:00:00,32.83,32.85,32.62,32.74,266200.0,19.8025,19.8146,19.6758,19.7482,266200.0
2008-02-08 13:30:00,32.73,32.85,32.62,32.72,232000.0,19.7422,19.8146,19.6758,19.7361,232000.0
2008-02-08 14:00:00,32.72,32.81,32.66,32.7,188000.0,19.7361,19.7904,19.6999,19.7241,188000.0
2008-02-08 14:30:00,32.68,32.81,32.66,32.68,114600.0,19.712,19.7904,19.6999,19.712,114600.0
2008-02-08 15:00:00,32.69,32.85,32.65,32.82,170600.0,19.718,19.8146,19.6939,19.7965,170600.0
2008-02-08 15:30:00,32.82,33.07,32.8,32.9,331000.0,19.7965,19.9473,19.7844,19.8447,331000.0
2008-02-11 09:30:00,33.1,33.37,32.76,32.94,268200.0,19.9653,20.1282,19.7603,19.8688,268200.0
2008-02-11 10:00:00,32.95,33.08,32.87,32.98,178200.0,19.8749,19.9533,19.8266,19.893,178200.0
2008-02-11 10:30:00,33.0,33.03,32.8,32.99,138600.0,19.905,19.9231,19.7844,19.899,138600.0
2008-02-11 11:00:00,32.99,33.1,32.9,33.05,105800.0,19.899,19.9653,19.8447,19.9352,105800.0
2008-02-11 11:30:00,33.04,33.1,32.99,33.05,102000.0,19.9292,19.9653,19.899,19.9352,102000.0
2008-02-11 12:00:00,33.04,33.26,33.04,33.18,136200.0,19.9292,20.0619,19.9292,20.0136,136200.0
2008-02-11 12:30:00,33.18,33.39,33.16,33.37,109000.0,20.0136,20.1403,20.0015,20.1282,109000.0
2008-02-11 13:00:00,33.37,33.43,33.29,33.37,111000.0,20.1282,20.1644,20.08,20.1282,111000.0
2008-02-11 13:30:00,33.38,33.4,33.24,33.3,235000.0,20.1342,20.1463,20.0498,20.086,235000.0
2008-02-11 14:00:00,33.31,33.35,33.26,33.32,226200.0,20.092,20.1161,20.0619,20.098,226200.0
2008-02-11 14:30:00,33.32,33.38,33.19,33.26,151800.0,20.098,20.1342,20.0196,20.0619,151800.0
2008-02-11 15:00:00,33.25,33.4,33.21,33.34,187800.0,20.0558,20.1463,20.0317,20.1101,187800.0
2008-02-11 15:30:00,33.34,33.4,33.21,33.33,249800.0,20.1101,20.1463,20.0317,20.1041,249800.0
2008-02-12 09:30:00,33.43,33.5,33.05,33.4,210200.0,20.1644,20.2066,19.9352,20.1463,210200.0
2008-02-12 10:00:00,33.4,33.83,33.38,33.71,264800.0,20.1463,20.4057,20.1342,20.3333,264800.0
2008-02-12 10:30:00,33.7,33.81,33.55,33.59,170600.0,20.3273,20.3936,20.2368,20.2609,170600.0
2008-02-12 11:00:00,33.59,33.6,33.37,33.46,188400.0,20.2609,20.2669,20.1282,20.1825,188400.0
2008-02-12 11:30:00,33.46,33.65,33.44,33.52,174400.0,20.1825,20.2971,20.1704,20.2187,174400.0
2008-02-12 12:00:00,33.53,33.55,33.36,33.4,139400.0,20.2247,20.2368,20.1222,20.1463,139400.0
2008-02-12 12:30:00,33.41,33.45,33.35,33.4,158200.0,20.1523,20.1765,20.1161,20.1463,158200.0
2008-02-12 13:00:00,33.4,33.54,33.38,33.5,135800.0,20.1463,20.2307,20.1342,20.2066,135800.0
2008-02-12 13:30:00,33.49,33.53,33.41,33.51,123800.0,20.2006,20.2247,20.1523,20.2127,123800.0
2008-02-12 14:00:00,33.52,33.55,33.32,33.36,129800.0,20.2187,20.2368,20.098,20.1222,129800.0
2008-02-12 14:30:00,33.37,33.43,33.16,33.42,195800.0,20.1282,20.1644,20.0015,20.1584,195800.0
2008-02-12 15:00:00,33.42,33.42,33.07,33.27,187400.0,20.1584,20.1584,19.9473,20.0679,187400.0
2008-02-12 15:30:00,33.27,33.27,32.95,33.24,253800.0,20.0679,20.0679,19.8749,20.0498,253800.0
2008-02-13 09:30:00,33.5,33.72,33.43,33.47,171600.0,20.2066,20.3393,20.1644,20.1885,171600.0
2008-02-13 10:00:00,33.42,33.49,33.04,33.08,211600.0,20.1584,20.2006,19.9292,19.9533,211600.0
2008-02-13 10:30:00,33.08,33.25,32.95,33.19,206200.0,19.9533,20.0558,19.8749,20.0196,206200.0
2008-02-13 11:00:00,33.2,33.4,33.19,33.39,140600.0,20.0257,20.1463,20.0196,20.1403,140600.0
2008-02-13 11:30:00,33.38,33.45,33.27,33.31,118800.0,20.1342,20.1765,20.0679,20.092,118800.0
2008-02-13 12:00:00,33.32,33.32,33.19,33.3,196200.0,20.098,20.098,20.0196,20.086,196200.0
2008-02-13 12:30:00,33.3,33.33,33.24,33.26,143600.0,20.086,20.1041,20.0498,20.0619,143600.0
2008-02-13 13:00:00,33.26,33.34,33.18,33.23,175200.0,20.0619,20.1101,20.0136,20.0438,175200.0
2008-02-13 13:30:00,33.24,33.31,33.2,33.25,77800.0,20.0498,20.092,20.0257,20.0558,77800.0
2008-02-13 14:00:00,33.24,33.25,33.1,33.15,96600.0,20.0498,20.0558,19.9653,19.9955,96600.0
2008-02-13 14:30:00,33.15,33.19,33.06,33.13,284400.0,19.9955,20.0196,19.9412,19.9834,284400.0
2008-02-13 15:00:00,33.13,33.33,33.12,33.31,282200.0,19.9834,20.1041,19.9774,20.092,282200.0
2008-02-13 15:30:00,33.3,33.41,33.25,33.32,260600.0,20.086,20.1523,20.0558,20.098,260600.0
2008-02-14 09:30:00,33.35,33.63,33.13,33.19,135600.0,20.1161,20.285,19.9834,20.0196,135600.0
2008-02-14 10:00:00,33.18,33.37,33.13,33.35,129400.0,20.0136,20.1282,19.9834,20.1161,129400.0
2008-02-14 10:30:00,33.35,33.38,33.19,33.22,111400.0,20.1161,20.1342,20.0196,20.0377,111400.0
2008-02-14 11:00:00,33.21,33.23,32.99,33.04,98200.0,20.0317,20.0438,19.899,19.9292,98200.0
2008-02-14 11:30:00,33.03,33.04,32.9,33.02,89600.0,19.9231,19.9292,19.8447,19.9171,89600.0
2008-02-14 12:00:00,33.02,33.05,32.94,33.0,92800.0,19.9171,19.9352,19.8688,19.905,92800.0
2008-02-14 12:30:00,33.0,33.04,32.92,32.93,114800.0,19.905,19.9292,19.8568,19.8628,114800.0
2008-02-14 13:00:00,32.92,33.05,32.86,32.99,223800.0,19.8568,19.9352,19.8206,19.899,223800.0
2008-02-14 13:30:00,33.0,33.07,32.92,32.98,79000.0,19.905,19.9473,19.8568,19.893,79000.0
2008-02-14 14:00:00,32.99,33.07,32.96,33.0,81000.0,19.899,19.9473,19.8809,19.905,81000.0
2008-02-14 14:30:00,33.0,33.04,32.87,33.0,187600.0,19.905,19.9292,19.8266,19.905,187600.0
2008-02-14 15:00:00,32.99,33.17,32.95,33.06,139800.0,19.899,20.0076,19.8749,19.9412,139800.0
2008-02-14 15:30:00,33.06,33.06,32.91,32.99,337600.0,19.9412,19.9412,19.8507,19.899,337600.0
2008-02-15 09:30:00,32.75,33.16,32.42,32.51,327400.0,19.7542,20.0015,19.5552,19.6095,327400.0
2008-02-15 10:00:00,32.52,32.71,32.42,32.52,245400.0,19.6155,19.7301,19.5552,19.6155,245400.0
2008-02-15 10:30:00,32.52,32.7,32.46,32.51,153200.0,19.6155,19.7241,19.5793,19.6095,153200.0
2008-02-15 11:00:00,32.49,32.55,32.43,32.54,136400.0,19.5974,19.6336,19.5612,19.6276,136400.0
2008-02-15 11:30:00,32.55,32.55,32.45,32.54,107400.0,19.6336,19.6336,19.5733,19.6276,107400.0
2008-02-15 12:00:00,32.54,32.65,32.5,32.51,151400.0,19.6276,19.6939,19.6034,19.6095,151400.0
2008-02-15 12:30:00,32.5,32.59,32.43,32.59,190000.0,19.6034,19.6577,19.5612,19.6577,190000.0
2008-02-15 13:00:00,32.59,32.72,32.54,32.66,130600.0,19.6577,19.7361,19.6276,19.6999,130600.0
2008-02-15 13:30:00,32.66,32.83,32.64,32.76,135000.0,19.6999,19.8025,19.6879,19.7603,135000.0
2008-02-15 14:00:00,32.77,32.78,32.65,32.74,90400.0,19.7663,19.7723,19.6939,19.7482,90400.0
2008-02-15 14:30:00,32.74,32.78,32.63,32.74,117800.0,19.7482,19.7723,19.6819,19.7482,117800.0
2008-02-15 15:00:00,32.74,32.88,32.71,32.75,159400.0,19.7482,19.8326,19.7301,19.7542,159400.0
2008-02-15 15:30:00,32.74,32.98,32.73,32.92,195400.0,19.7482,19.893,19.7422,19.8568,195400.0
2008-02-19 09:30:00,33.51,33.55,33.18,33.19,192200.0,20.2127,20.2368,20.0136,20.0196,192200.0
2008-02-19 10:00:00,33.19,33.32,33.12,33.22,158600.0,20.0196,20.098,19.9774,20.0377,158600.0
2008-02-19 10:30:00,33.22,33.34,33.12,33.29,113800.0,20.0377,20.1101,19.9774,20.08,113800.0
2008-02-19 11:00:00,33.31,33.36,33.26,33.27,100800.0,20.092,20.1222,20.0619,20.0679,100800.0
2008-02-19 11:30:00,33.28,33.4,33.27,33.4,92000.0,20.0739,20.1463,20.0679,20.1463,92000.0
2008-02-19 12:00:00,33.4,33.49,33.38,33.45,88000.0,20.1463,20.2006,20.1342,20.1765,88000.0
2008-02-19 12:30:00,33.45,33.45,33.29,33.35,112600.0,20.1765,20.1765,20.08,20.1161,112600.0
2008-02-19 13:00:00,33.38,33.58,33.38,33.49,133000.0,20.1342,20.2549,20.1342,20.2006,133000.0
2008-02-19 13:30:00,33.5,33.57,33.47,33.49,92800.0,20.2066,20.2488,20.1885,20.2006,92800.0
2008-02-19 14:00:00,33.51,33.59,33.43,33.58,122400.0,20.2127,20.2609,20.1644,20.2549,122400.0
2008-02-19 14:30:00,33.57,33.57,33.18,33.18,114400.0,20.2488,20.2488,20.0136,20.0136,114400.0
2008-02-19 15:00:00,33.18,33.22,33.09,33.17,118000.0,20.0136,20.0377,19.9593,20.0076,118000.0
2008-02-19 15:30:00,33.14,33.32,33.1,33.22,172400.0,19.9895,20.098,19.9653,20.0377,172400.0
2008-02-20 09:30:00,32.96,33.18,32.84,32.9,93000.0,19.8809,20.0136,19.8085,19.8447,93000.0
2008-02-20 10:00:00,32.88,33.02,32.72,33.01,132600.0,19.8326,19.9171,19.7361,19.9111,132600.0
2008-02-20 10:30:00,32.98,33.12,32.9,32.95,119000.0,19.893,19.9774,19.8447,19.8749,119000.0
2008-02-20 11:00:00,32.92,33.06,32.88,32.95,83800.0,19.8568,19.9412,19.8326,19.8749,83800.0
2008-02-20 11:30:00,32.95,32.97,32.85,32.95,45800.0,19.8749,19.8869,19.8146,19.8749,45800.0
2008-02-20 12:00:00,32.93,33.24,32.92,33.18,70600.0,19.8628,20.0498,19.8568,20.0136,70600.0
2008-02-20 12:30:00,33.17,33.25,33.15,33.15,48200.0,20.0076,20.0558,19.9955,19.9955,48200.0
2008-02-20 13:00:00,33.15,33.31,33.1,33.1,57600.0,19.9955,20.092,19.9653,19.9653,57600.0
2008-02-20 13:30:00,33.15,33.25,33.08,33.17,50400.0,19.9955,20.0558,19.9533,20.0076,50400.0
2008-02-20 14:00:00,33.2,33.32,33.09,33.19,142000.0,20.0257,20.098,19.9593,20.0196,142000.0
2008-02-20 14:30:00,33.22,33.45,33.17,33.37,94200.0,20.0377,20.1765,20.0076,20.1282,94200.0
2008-02-20 15:00:00,33.36,33.41,33.29,33.31,67200.0,20.1222,20.1523,20.08,20.092,67200.0
2008-02-20 15:30:00,33.28,33.37,33.22,33.35,134400.0,20.0739,20.1282,20.0377,20.1161,134400.0
2008-02-21 09:30:00,33.42,33.49,33.29,33.44,59200.0,20.1584,20.2006,20.08,20.1704,59200.0
2008-02-21 10:00:00,33.38,33.42,33.19,33.26,95800.0,20.1342,20.1584,20.0196,20.0619,95800.0
2008-02-21 10:30:00,33.26,33.28,32.98,33.01,104400.0,20.0619,20.0739,19.893,19.9111,104400.0
2008-02-21 11:00:00,33.01,33.1,32.99,33.07,69600.0,19.9111,19.9653,19.899,19.9473,69600.0
2008-02-21 11:30:00,33.09,33.26,33.05,33.17,70200.0,19.9593,20.0619,19.9352,20.0076,70200.0
2008-02-21 12:00:00,33.16,33.17,32.98,33.0,53400.0,20.0015,20.0076,19.893,19.905,53400.0
2008-02-21 12:30:00,33.0,33.02,32.92,32.99,47000.0,19.905,19.9171,19.8568,19.899,47000.0
2008-02-21 13:00:00,32.98,33.01,32.77,32.83,88600.0,19.893,19.9111,19.7663,19.8025,88600.0
2008-02-21 13:30:00,32.84,32.84,32.66,32.77,43600.0,19.8085,19.8085,19.6999,19.7663,43600.0
2008-02-21 14:00:00,32.76,32.97,32.76,32.96,80000.0,19.7603,19.8869,19.7603,19.8809,80000.0
2008-02-21 14:30:00,32.97,33.0,32.85,32.92,73800.0,19.8869,19.905,19.8146,19.8568,73800.0
2008-02-21 15:00:00,32.92,32.97,32.73,32.88,228600.0,19.8568,19.8869,19.7422,19.8326,228600.0
2008-02-21 15:30:00,32.88,33.02,32.59,32.97,662800.0,19.8326,19.9171,19.6577,19.8869,662800.0
2008-02-22 09:30:00,33.15,33.15,32.91,33.01,83800.0,19.9955,19.9955,19.8507,19.9111,83800.0
2008-02-22 10:00:00,33.02,33.07,32.69,32.77,151200.0,19.9171,19.9473,19.718,19.7663,151200.0
2008-02-22 10:30:00,32.77,32.91,32.71,32.81,172600.0,19.7663,19.8507,19.7301,19.7904,172600.0
2008-02-22 11:00:00,32.79,32.89,32.72,32.85,135600.0,19.7784,19.8387,19.7361,19.8146,135600.0
2008-02-22 11:30:00,32.87,32.94,32.83,32.87,98600.0,19.8266,19.8688,19.8025,19.8266,98600.0
2008-02-22 12:00:00,32.86,32.86,32.64,32.67,70400.0,19.8206,19.8206,19.6879,19.706,70400.0
2008-02-22 12:30:00,32.67,32.73,32.6,32.68,59800.0,19.706,19.7422,19.6638,19.712,59800.0
2008-02-22 13:00:00,32.67,32.75,32.57,32.63,101000.0,19.706,19.7542,19.6457,19.6819,101000.0
2008-02-22 13:30:00,32.62,32.63,32.5,32.56,131600.0,19.6758,19.6819,19.6034,19.6396,131600.0
2008-02-22 14:00:00,32.57,32.57,32.45,32.47,108800.0,19.6457,19.6457,19.5733,19.5853,108800.0
2008-02-22 14:30:00,32.46,32.57,32.44,32.56,105800.0,19.5793,19.6457,19.5672,19.6396,105800.0
2008-02-22 15:00:00,32.56,32.68,32.44,32.64,197200.0,19.6396,19.712,19.5672,19.6879,197200.0
2008-02-22 15:30:00,32.65,33.1,32.62,33.1,260200.0,19.6939,19.9653,19.6758,19.9653,260200.0
2008-02-25 09:30:00,33.31,33.35,32.75,32.77,78000.0,20.092,20.1161,19.7542,19.7663,78000.0
2008-02-25 10:00:00,32.79,33.22,32.69,33.17,114800.0,19.7784,20.0377,19.718,20.0076,114800.0
2008-02-25 10:30:00,33.2,33.2,32.96,33.16,107400.0,20.0257,20.0257,19.8809,20.0015,107400.0
2008-02-25 11:00:00,33.17,33.19,33.08,33.09,119200.0,20.0076,20.0196,19.9533,19.9593,119200.0
2008-02-25 11:30:00,33.11,33.15,33.03,33.03,84200.0,19.9714,19.9955,19.9231,19.9231,84200.0
2008-02-25 12:00:00,33.04,33.1,32.98,32.99,93200.0,19.9292,19.9653,19.893,19.899,93200.0
2008-02-25 12:30:00,33.0,33.1,32.97,33.05,104000.0,19.905,19.9653,19.8869,19.9352,104000.0
2008-02-25 13:00:00,33.05,33.13,33.01,33.07,91000.0,19.9352,19.9834,19.9111,19.9473,91000.0
2008-02-25 13:30:00,33.07,33.12,32.92,33.06,184800.0,19.9473,19.9774,19.8568,19.9412,184800.0
2008-02-25 14:00:00,33.06,33.38,33.0,33.37,141400.0,19.9412,20.1342,19.905,20.1282,141400.0
2008-02-25 14:30:00,33.36,33.49,33.19,33.31,133600.0,20.1222,20.2006,20.0196,20.092,133600.0
2008-02-25 15:00:00,33.32,33.52,33.29,33.49,128600.0,20.098,20.2187,20.08,20.2006,128600.0
2008-02-25 15:30:00,33.49,33.67,33.45,33.62,158800.0,20.2006,20.3092,20.1765,20.279,158800.0
2008-02-26 09:30:00,33.42,33.46,33.27,33.38,81200.0,20.1584,20.1825,20.0679,20.1342,81200.0
2008-02-26 10:00:00,33.37,33.59,33.24,33.35,93800.0,20.1282,20.2609,20.0498,20.1161,93800.0
2008-02-26 10:30:00,33.34,33.63,33.24,33.35,87000.0,20.1101,20.285,20.0498,20.1161,87000.0
2008-02-26 11:00:00,33.35,33.64,33.35,33.64,71200.0,20.1161,20.2911,20.1161,20.2911,71200.0
2008-02-26 11:30:00,33.63,33.76,33.61,33.67,93200.0,20.285,20.3634,20.273,20.3092,93200.0
2008-02-26 12:00:00,33.67,33.82,33.63,33.73,71200.0,20.3092,20.3996,20.285,20.3454,71200.0
2008-02-26 12:30:00,33.73,33.74,33.58,33.68,57400.0,20.3454,20.3514,20.2549,20.3152,57400.0
2008-02-26 13:00:00,33.69,33.71,33.58,33.6,61000.0,20.3212,20.3333,20.2549,20.2669,61000.0
2008-02-26 13:30:00,33.6,33.65,33.42,33.43,73400.0,20.2669,20.2971,20.1584,20.1644,73400.0
2008-02-26 14:00:00,33.43,33.62,33.39,33.6,66000.0,20.1644,20.279,20.1403,20.2669,66000.0
2008-02-26 14:30:00,33.6,33.71,33.59,33.62,73000.0,20.2669,20.3333,20.2609,20.279,73000.0
2008-02-26 15:00:00,33.62,33.66,33.4,33.43,162200.0,20.279,20.3031,20.1463,20.1644,162200.0
2008-02-26 15:30:00,33.45,33.52,33.34,33.52,270200.0,20.1765,20.2187,20.1101,20.2187,270200.0
2008-02-27 09:30:00,33.37,33.63,33.3,33.52,93200.0,20.1282,20.285,20.086,20.2187,93200.0
2008-02-27 10:00:00,33.51,33.76,33.45,33.63,122800.0,20.2127,20.3634,20.1765,20.285,122800.0
2008-02-27 10:30:00,33.62,33.88,33.6,33.76,188200.0,20.279,20.4358,20.2669,20.3634,188200.0
2008-02-27 11:00:00,33.75,33.78,33.67,33.67,131400.0,20.3574,20.3755,20.3092,20.3092,131400.0
2008-02-27 11:30:00,33.7,33.82,33.65,33.76,204600.0,20.3273,20.3996,20.2971,20.3634,204600.0
2008-02-27 12:00:00,33.76,33.81,33.7,33.72,91400.0,20.3634,20.3936,20.3273,20.3393,91400.0
2008-02-27 12:30:00,33.75,33.85,33.73,33.78,54800.0,20.3574,20.4177,20.3454,20.3755,54800.0
2008-02-27 13:00:00,33.77,33.81,33.68,33.71,57600.0,20.3695,20.3936,20.3152,20.3333,57600.0
2008-02-27 13:30:00,33.71,33.74,33.56,33.63,62800.0,20.3333,20.3514,20.2428,20.285,62800.0
2008-02-27 14:00:00,33.62,33.62,33.52,33.58,253200.0,20.279,20.279,20.2187,20.2549,253200.0
2008-02-27 14:30:00,33.58,33.64,33.52,33.63,139600.0,20.2549,20.2911,20.2187,20.285,139600.0
2008-02-27 15:00:00,33.63,33.8,33.59,33.8,150600.0,20.285,20.3876,20.2609,20.3876,150600.0
2008-02-27 15:30:00,33.8,33.8,33.65,33.74,166000.0,20.3876,20.3876,20.2971,20.3514,166000.0
2008-02-28 09:30:00,33.23,33.42,33.14,33.3,175400.0,20.0438,20.1584,19.9895,20.086,175400.0
2008-02-28 10:00:00,33.3,33.4,33.22,33.37,97200.0,20.086,20.1463,20.0377,20.1282,97200.0
2008-02-28 10:30:00,33.36,33.48,33.31,33.36,161400.0,20.1222,20.1946,20.092,20.1222,161400.0
2008-02-28 11:00:00,33.37,33.37,33.13,33.22,153000.0,20.1282,20.1282,19.9834,20.0377,153000.0
2008-02-28 11:30:00,33.22,33.22,33.05,33.11,70200.0,20.0377,20.0377,19.9352,19.9714,70200.0
2008-02-28 12:00:00,33.09,33.27,33.05,33.25,106000.0,19.9593,20.0679,19.9352,20.0558,106000.0
2008-02-28 12:30:00,33.25,33.25,33.15,33.23,85800.0,20.0558,20.0558,19.9955,20.0438,85800.0
2008-02-28 13:00:00,33.22,33.38,33.19,33.29,93200.0,20.0377,20.1342,20.0196,20.08,93200.0
2008-02-28 13:30:00,33.31,33.34,33.21,33.3,86200.0,20.092,20.1101,20.0317,20.086,86200.0
2008-02-28 14:00:00,33.31,33.58,33.23,33.5,131800.0,20.092,20.2549,20.0438,20.2066,131800.0
2008-02-28 14:30:00,33.49,33.59,33.45,33.56,164400.0,20.2006,20.2609,20.1765,20.2428,164400.0
2008-02-28 15:00:00,33.55,33.6,33.42,33.56,729400.0,20.2368,20.2669,20.1584,20.2428,729400.0
2008-02-28 15:30:00,33.57,33.76,33.55,33.65,682400.0,20.2488,20.3634,20.2368,20.2971,682400.0
2008-02-29 09:30:00,33.21,33.52,33.19,33.28,173200.0,20.0317,20.2187,20.0196,20.0739,173200.0
2008-02-29 10:00:00,33.3,33.33,33.08,33.1,143000.0,20.086,20.1041,19.9533,19.9653,143000.0
2008-02-29 10:30:00,33.09,33.23,33.04,33.18,153400.0,19.9593,20.0438,19.9292,20.0136,153400.0
2008-02-29 11:00:00,33.17,33.17,33.01,33.12,142000.0,20.0076,20.0076,19.9111,19.9774,142000.0
2008-02-29 11:30:00,33.1,33.24,33.1,33.12,88000.0,19.9653,20.0498,19.9653,19.9774,88000.0
2008-02-29 12:00:00,33.13,33.34,33.1,33.31,120200.0,19.9834,20.1101,19.9653,20.092,120200.0
2008-02-29 12:30:00,33.3,33.3,33.13,33.23,110200.0,20.086,20.086,19.9834,20.0438,110200.0
2008-02-29 13:00:00,33.23,33.27,33.2,33.21,83800.0,20.0438,20.0679,20.0257,20.0317,83800.0
2008-02-29 13:30:00,33.21,33.26,33.05,33.05,105400.0,20.0317,20.0619,19.9352,19.9352,105400.0
2008-02-29 14:00:00,33.05,33.08,32.95,32.98,124400.0,19.9352,19.9533,19.8749,19.893,124400.0
2008-02-29 14:30:00,32.99,33.05,32.87,33.05,203400.0,19.899,19.9352,19.8266,19.9352,203400.0
2008-02-29 15:00:00,33.05,33.11,33.0,33.08,273200.0,19.9352,19.9714,19.905,19.9533,273200.0
2008-02-29 15:30:00,33.08,33.1,32.77,32.95,398800.0,19.9533,19.9653,19.7663,19.8749,398800.0
2008-03-03 09:30:00,32.88,32.94,32.63,32.65,141600.0,19.8326,19.8688,19.6819,19.6939,141600.0
2008-03-03 10:00:00,32.63,33.02,32.63,32.97,139000.0,19.6819,19.9171,19.6819,19.8869,139000.0
2008-03-03 10:30:00,32.96,33.0,32.85,32.85,107600.0,19.8809,19.905,19.8146,19.8146,107600.0
2008-03-03 11:00:00,32.84,32.98,32.77,32.93,60800.0,19.8085,19.893,19.7663,19.8628,60800.0
2008-03-03 11:30:00,32.94,33.09,32.92,33.06,70600.0,19.8688,19.9593,19.8568,19.9412,70600.0
2008-03-03 12:00:00,33.06,33.08,32.92,32.97,71200.0,19.9412,19.9533,19.8568,19.8869,71200.0
2008-03-03 12:30:00,32.96,33.02,32.82,32.84,71200.0,19.8809,19.9171,19.7965,19.8085,71200.0
2008-03-03 13:00:00,32.85,32.96,32.81,32.92,79800.0,19.8146,19.8809,19.7904,19.8568,79800.0
2008-03-03 13:30:00,32.93,32.96,32.78,32.78,100400.0,19.8628,19.8809,19.7723,19.7723,100400.0
2008-03-03 14:00:00,32.79,32.92,32.76,32.83,112600.0,19.7784,19.8568,19.7603,19.8025,112600.0
2008-03-03 14:30:00,32.84,32.91,32.66,32.71,145200.0,19.8085,19.8507,19.6999,19.7301,145200.0
2008-03-03 15:00:00,32.71,32.93,32.68,32.87,145800.0,19.7301,19.8628,19.712,19.8266,145800.0
2008-03-03 15:30:00,32.87,33.15,32.87,33.15,181400.0,19.8266,19.9955,19.8266,19.9955,181400.0
2008-03-04 09:30:00,32.86,32.99,32.67,32.99,119800.0,19.8206,19.899,19.706,19.899,119800.0
2008-03-04 10:00:00,32.98,33.23,32.93,33.08,123800.0,19.893,20.0438,19.8628,19.9533,123800.0
2008-03-04 10:30:00,33.08,33.16,32.88,32.9,86200.0,19.9533,20.0015,19.8326,19.8447,86200.0
2008-03-04 11:00:00,32.88,32.89,32.71,32.83,101000.0,19.8326,19.8387,19.7301,19.8025,101000.0
2008-03-04 11:30:00,32.84,32.87,32.47,32.48,175600.0,19.8085,19.8266,19.5853,19.5914,175600.0
2008-03-04 12:00:00,32.48,32.62,32.47,32.57,94000.0,19.5914,19.6758,19.5853,19.6457,94000.0
2008-03-04 12:30:00,32.58,32.69,32.42,32.51,173800.0,19.6517,19.718,19.5552,19.6095,173800.0
2008-03-04 13:00:00,32.5,32.51,32.36,32.4,171400.0,19.6034,19.6095,19.519,19.5431,171400.0
2008-03-04 13:30:00,32.42,32.42,32.23,32.24,162400.0,19.5552,19.5552,19.4406,19.4466,162400.0
2008-03-04 14:00:00,32.23,32.41,32.1,32.34,279400.0,19.4406,19.5492,19.3622,19.5069,279400.0
2008-03-04 14:30:00,32.34,32.58,32.31,32.42,230200.0,19.5069,19.6517,19.4888,19.5552,230200.0
2008-03-04 15:00:00,32.41,32.66,32.34,32.51,351400.0,19.5492,19.6999,19.5069,19.6095,351400.0
2008-03-04 15:30:00,32.49,32.76,32.41,32.49,275400.0,19.5974,19.7603,19.5492,19.5974,275400.0
2008-03-05 09:30:00,32.56,32.67,32.43,32.57,145000.0,19.6396,19.706,19.5612,19.6457,145000.0
2008-03-05 10:00:00,32.57,32.87,32.57,32.73,134400.0,19.6457,19.8266,19.6457,19.7422,134400.0
2008-03-05 10:30:00,32.72,32.88,32.68,32.77,109600.0,19.7361,19.8326,19.712,19.7663,109600.0
2008-03-05 11:00:00,32.79,32.87,32.7,32.83,118600.0,19.7784,19.8266,19.7241,19.8025,118600.0
2008-03-05 11:30:00,32.82,32.88,32.66,32.88,110200.0,19.7965,19.8326,19.6999,19.8326,110200.0
2008-03-05 12:00:00,32.88,33.06,32.79,32.85,188600.0,19.8326,19.9412,19.7784,19.8146,188600.0
2008-03-05 12:30:00,32.85,33.01,32.84,33.01,168000.0,19.8146,19.9111,19.8085,19.9111,168000.0
2008-03-05 13:00:00,33.0,33.08,32.74,32.79,174800.0,19.905,19.9533,19.7482,19.7784,174800.0
2008-03-05 13:30:00,32.77,32.81,32.58,32.74,147600.0,19.7663,19.7904,19.6517,19.7482,147600.0
2008-03-05 14:00:00,32.75,32.92,32.69,32.87,163000.0,19.7542,19.8568,19.718,19.8266,163000.0
2008-03-05 14:30:00,32.87,32.97,32.83,32.9,160600.0,19.8266,19.8869,19.8025,19.8447,160600.0
2008-03-05 15:00:00,32.9,32.92,32.69,32.81,220200.0,19.8447,19.8568,19.718,19.7904,220200.0
2008-03-05 15:30:00,32.78,32.96,32.75,32.94,299800.0,19.7723,19.8809,19.7542,19.8688,299800.0
2008-03-06 09:30:00,32.87,32.95,32.63,32.76,102000.0,19.8266,19.8749,19.6819,19.7603,102000.0
2008-03-06 10:00:00,32.74,32.81,32.56,32.77,111400.0,19.7482,19.7904,19.6396,19.7663,111400.0
2008-03-06 10:30:00,32.78,32.87,32.6,32.66,176000.0,19.7723,19.8266,19.6638,19.6999,176000.0
2008-03-06 11:00:00,32.68,32.72,32.54,32.62,94000.0,19.712,19.7361,19.6276,19.6758,94000.0
2008-03-06 11:30:00,32.62,32.71,32.57,32.68,72200.0,19.6758,19.7301,19.6457,19.712,72200.0
2008-03-06 12:00:00,32.68,32.68,32.51,32.6,74400.0,19.712,19.712,19.6095,19.6638,74400.0
2008-03-06 12:30:00,32.61,32.71,32.54,32.57,71400.0,19.6698,19.7301,19.6276,19.6457,71400.0
2008-03-06 13:00:00,32.57,32.67,32.56,32.56,85000.0,19.6457,19.706,19.6396,19.6396,85000.0
2008-03-06 13:30:00,32.55,32.63,32.49,32.58,126600.0,19.6336,19.6819,19.5974,19.6517,126600.0
2008-03-06 14:00:00,32.58,32.68,32.51,32.53,213600.0,19.6517,19.712,19.6095,19.6215,213600.0
2008-03-06 14:30:00,32.51,32.72,32.49,32.67,139400.0,19.6095,19.7361,19.5974,19.706,139400.0
2008-03-06 15:00:00,32.67,32.71,32.51,32.66,243800.0,19.706,19.7301,19.6095,19.6999,243800.0
2008-03-06 15:30:00,32.66,32.7,32.48,32.54,357600.0,19.6999,19.7241,19.5914,19.6276,357600.0
2008-03-07 09:30:00,32.18,32.41,32.18,32.33,167400.0,19.4104,19.5492,19.4104,19.5009,167400.0
2008-03-07 10:00:00,32.34,32.46,32.22,32.29,212400.0,19.5069,19.5793,19.4345,19.4768,212400.0
2008-03-07 10:30:00,32.28,32.45,32.23,32.24,190400.0,19.4707,19.5733,19.4406,19.4466,190400.0
2008-03-07 11:00:00,32.24,32.35,32.09,32.15,178800.0,19.4466,19.513,19.3561,19.3923,178800.0
2008-03-07 11:30:00,32.16,32.26,32.02,32.04,122200.0,19.3984,19.4587,19.3139,19.326,122200.0
2008-03-07 12:00:00,32.03,32.06,31.92,31.93,327200.0,19.3199,19.338,19.2536,19.2596,327200.0
2008-03-07 12:30:00,31.93,32.05,31.86,31.94,228600.0,19.2596,19.332,19.2174,19.2657,228600.0
2008-03-07 13:00:00,31.93,31.93,31.77,31.82,95600.0,19.2596,19.2596,19.1631,19.1933,95600.0
2008-03-07 13:30:00,31.84,31.86,31.6,31.68,176400.0,19.2053,19.2174,19.0606,19.1088,176400.0
2008-03-07 14:00:00,31.68,31.77,31.63,31.73,241600.0,19.1088,19.1631,19.0787,19.139,241600.0
2008-03-07 14:30:00,31.73,31.75,31.64,31.74,206200.0,19.139,19.1511,19.0847,19.145,206200.0
2008-03-07 15:00:00,31.73,32.08,31.72,31.9,409600.0,19.139,19.3501,19.133,19.2415,409600.0
2008-03-07 15:30:00,31.9,31.93,31.61,31.61,356000.0,19.2415,19.2596,19.0666,19.0666,356000.0
2008-03-10 09:30:00,31.43,31.8,31.18,31.21,297400.0,18.958,19.1812,18.8072,18.8253,297400.0
2008-03-10 10:00:00,31.24,31.49,31.2,31.4,358400.0,18.8434,18.9942,18.8193,18.9399,358400.0
2008-03-10 10:30:00,31.42,31.65,31.42,31.62,308000.0,18.952,19.0907,18.952,19.0726,308000.0
2008-03-10 11:00:00,31.64,31.72,31.45,31.47,239600.0,19.0847,19.133,18.9701,18.9822,239600.0
2008-03-10 11:30:00,31.47,31.54,31.31,31.53,304800.0,18.9822,19.0244,18.8857,19.0184,304800.0
2008-03-10 12:00:00,31.54,31.65,31.41,31.56,189800.0,19.0244,19.0907,18.946,19.0364,189800.0
2008-03-10 12:30:00,31.54,31.72,31.49,31.61,157000.0,19.0244,19.133,18.9942,19.0666,157000.0
2008-03-10 13:00:00,31.63,31.65,31.43,31.45,235400.0,19.0787,19.0907,18.958,18.9701,235400.0
2008-03-10 13:30:00,31.44,31.47,31.31,31.37,192200.0,18.9641,18.9822,18.8857,18.9218,192200.0
2008-03-10 14:00:00,31.37,31.4,31.06,31.28,375800.0,18.9218,18.9399,18.7349,18.8676,375800.0
2008-03-10 14:30:00,31.27,31.5,31.17,31.18,402600.0,18.8615,19.0003,18.8012,18.8072,402600.0
2008-03-10 15:00:00,31.18,31.29,31.07,31.27,519200.0,18.8072,18.8736,18.7409,18.8615,519200.0
2008-03-10 15:30:00,31.28,31.34,31.07,31.18,489800.0,18.8676,18.9037,18.7409,18.8072,489800.0
2008-03-11 09:30:00,32.07,32.58,31.52,31.61,318400.0,19.3441,19.6517,19.0123,19.0666,318400.0
2008-03-11 10:00:00,31.61,31.7,31.59,31.7,360800.0,19.0666,19.1209,19.0545,19.1209,360800.0
2008-03-11 10:30:00,31.7,31.75,31.55,31.65,272200.0,19.1209,19.1511,19.0304,19.0907,272200.0
2008-03-11 11:00:00,31.65,31.68,31.46,31.54,198200.0,19.0907,19.1088,18.9761,19.0244,198200.0
2008-03-11 11:30:00,31.54,31.67,31.46,31.48,222000.0,19.0244,19.1028,18.9761,18.9882,222000.0
2008-03-11 12:00:00,31.47,31.65,31.43,31.5,215800.0,18.9822,19.0907,18.958,19.0003,215800.0
2008-03-11 12:30:00,31.5,31.57,31.4,31.55,177000.0,19.0003,19.0425,18.9399,19.0304,177000.0
2008-03-11 13:00:00,31.53,31.73,31.48,31.73,145200.0,19.0184,19.139,18.9882,19.139,145200.0
2008-03-11 13:30:00,31.73,31.85,31.66,31.84,216800.0,19.139,19.2114,19.0968,19.2053,216800.0
2008-03-11 14:00:00,31.84,31.9,31.69,31.72,194000.0,19.2053,19.2415,19.1149,19.133,194000.0
2008-03-11 14:30:00,31.71,32.17,31.69,32.1,348400.0,19.1269,19.4044,19.1149,19.3622,348400.0
2008-03-11 15:00:00,32.09,32.3,31.47,32.23,462400.0,19.3561,19.4828,18.9822,19.4406,462400.0
2008-03-11 15:30:00,32.22,32.35,32.08,32.35,463600.0,19.4345,19.513,19.3501,19.513,463600.0
2008-03-12 09:30:00,32.66,32.66,32.34,32.56,161800.0,19.6999,19.6999,19.5069,19.6396,161800.0
2008-03-12 10:00:00,32.55,32.72,32.55,32.69,130600.0,19.6336,19.7361,19.6336,19.718,130600.0
2008-03-12 10:30:00,32.7,33.02,32.67,32.99,114600.0,19.7241,19.9171,19.706,19.899,114600.0
2008-03-12 11:00:00,32.99,33.18,32.98,33.1,125600.0,19.899,20.0136,19.893,19.9653,125600.0
2008-03-12 11:30:00,33.1,33.11,32.92,32.94,106600.0,19.9653,19.9714,19.8568,19.8688,106600.0
2008-03-12 12:00:00,32.95,33.01,32.88,32.91,207600.0,19.8749,19.9111,19.8326,19.8507,207600.0
2008-03-12 12:30:00,32.9,32.93,32.82,32.91,186400.0,19.8447,19.8628,19.7965,19.8507,186400.0
2008-03-12 13:00:00,32.91,32.99,32.82,32.97,94800.0,19.8507,19.899,19.7965,19.8869,94800.0
2008-03-12 13:30:00,32.99,33.0,32.79,32.86,127000.0,19.899,19.905,19.7784,19.8206,127000.0
2008-03-12 14:00:00,32.88,32.99,32.87,32.93,126600.0,19.8326,19.899,19.8266,19.8628,126600.0
2008-03-12 14:30:00,32.92,33.07,32.9,32.97,141000.0,19.8568,19.9473,19.8447,19.8869,141000.0
2008-03-12 15:00:00,32.96,32.98,32.81,32.84,178800.0,19.8809,19.893,19.7904,19.8085,178800.0
2008-03-12 15:30:00,32.85,32.85,32.58,32.63,272800.0,19.8146,19.8146,19.6517,19.6819,272800.0
2008-03-13 09:30:00,32.21,32.41,31.95,31.97,210600.0,19.5575,19.6789,19.3996,19.4118,210600.0
2008-03-13 10:00:00,31.97,32.26,31.93,32.21,210800.0,19.4118,19.5879,19.3875,19.5575,210800.0
2008-03-13 10:30:00,32.21,32.23,32.02,32.18,172800.0,19.5575,19.5696,19.4421,19.5393,172800.0
2008-03-13 11:00:00,32.18,32.72,32.14,32.65,270800.0,19.5393,19.8672,19.515,19.8247,270800.0
2008-03-13 11:30:00,32.63,32.69,32.41,32.68,149800.0,19.8125,19.8489,19.6789,19.8429,149800.0
2008-03-13 12:00:00,32.69,32.91,32.67,32.77,161400.0,19.8489,19.9825,19.8368,19.8975,161400.0
2008-03-13 12:30:00,32.75,32.85,32.64,32.65,175000.0,19.8854,19.9461,19.8186,19.8247,175000.0
2008-03-13 13:00:00,32.67,33.04,32.63,33.02,171800.0,19.8368,20.0615,19.8125,20.0493,171800.0
2008-03-13 13:30:00,33.02,33.2,32.9,33.07,157200.0,20.0493,20.1586,19.9765,20.0797,157200.0
2008-03-13 14:00:00,33.07,33.19,32.97,33.12,177000.0,20.0797,20.1525,20.019,20.11,177000.0
2008-03-13 14:30:00,33.1,33.12,32.96,33.09,195400.0,20.0979,20.11,20.0129,20.0918,195400.0
2008-03-13 15:00:00,33.09,33.17,33.02,33.15,254000.0,20.0918,20.1404,20.0493,20.1282,254000.0
2008-03-13 15:30:00,33.16,33.24,33.03,33.1,303000.0,20.1343,20.1829,20.0554,20.0979,303000.0
2008-03-14 09:30:00,33.26,33.27,32.18,32.18,181800.0,20.195,20.2011,19.5393,19.5393,181800.0
2008-03-14 10:00:00,32.18,32.8,31.86,32.51,364600.0,19.5393,19.9157,19.345,19.7396,364600.0
2008-03-14 10:30:00,32.51,32.69,32.23,32.58,154200.0,19.7396,19.8489,19.5696,19.7822,154200.0
2008-03-14 11:00:00,32.58,32.71,32.23,32.25,141800.0,19.7822,19.8611,19.5696,19.5818,141800.0
2008-03-14 11:30:00,32.25,32.51,32.2,32.3,127400.0,19.5818,19.7396,19.5514,19.6121,127400.0
2008-03-14 12:00:00,32.3,32.46,32.27,32.32,94400.0,19.6121,19.7093,19.5939,19.6243,94400.0
2008-03-14 12:30:00,32.33,32.49,32.2,32.45,292800.0,19.6304,19.7275,19.5514,19.7032,292800.0
2008-03-14 13:00:00,32.43,32.51,32.26,32.46,314000.0,19.6911,19.7396,19.5879,19.7093,314000.0
2008-03-14 13:30:00,32.46,32.66,32.38,32.43,190600.0,19.7093,19.8307,19.6607,19.6911,190600.0
2008-03-14 14:00:00,32.44,32.57,32.29,32.35,266200.0,19.6971,19.7761,19.6061,19.6425,266200.0
2008-03-14 14:30:00,32.34,32.65,32.26,32.61,291600.0,19.6364,19.8247,19.5879,19.8004,291600.0
2008-03-14 15:00:00,32.59,33.09,32.47,33.01,293000.0,19.7882,20.0918,19.7154,20.0432,293000.0
2008-03-14 15:30:00,33.01,33.04,32.63,32.84,511200.0,20.0432,20.0615,19.8125,19.94,511200.0
2008-03-17 09:30:00,31.94,32.51,31.81,32.45,281400.0,19.3936,19.7396,19.3146,19.7032,281400.0
2008-03-17 10:00:00,32.47,32.74,32.42,32.6,141400.0,19.7154,19.8793,19.685,19.7943,141400.0
2008-03-17 10:30:00,32.63,32.84,32.46,32.51,125000.0,19.8125,19.94,19.7093,19.7396,125000.0
2008-03-17 11:00:00,32.5,32.56,32.15,32.23,141400.0,19.7336,19.77,19.5211,19.5696,141400.0
2008-03-17 11:30:00,32.23,32.31,32.01,32.01,143000.0,19.5696,19.6182,19.4361,19.4361,143000.0
2008-03-17 12:00:00,32.0,32.1,31.85,31.92,155800.0,19.43,19.4907,19.3389,19.3814,155800.0
2008-03-17 12:30:00,31.92,31.95,31.81,31.89,318200.0,19.3814,19.3996,19.3146,19.3632,318200.0
2008-03-17 13:00:00,31.89,31.9,31.61,31.74,209800.0,19.3632,19.3693,19.1932,19.2721,209800.0
2008-03-17 13:30:00,31.74,32.01,31.67,31.94,180400.0,19.2721,19.4361,19.2296,19.3936,180400.0
2008-03-17 14:00:00,31.93,32.08,31.75,31.79,285600.0,19.3875,19.4786,19.2782,19.3025,285600.0
2008-03-17 14:30:00,31.77,32.06,31.69,31.96,236000.0,19.2903,19.4664,19.2418,19.4057,236000.0
2008-03-17 15:00:00,31.95,32.22,31.89,32.02,315200.0,19.3996,19.5636,19.3632,19.4421,315200.0
2008-03-17 15:30:00,32.03,32.23,31.81,31.84,384800.0,19.4482,19.5696,19.3146,19.3328,384800.0
2008-03-18 09:30:00,32.33,32.6,31.82,32.17,219800.0,19.6304,19.7943,19.3207,19.5332,219800.0
2008-03-18 10:00:00,32.2,32.21,31.93,31.95,205800.0,19.5514,19.5575,19.3875,19.3996,205800.0
2008-03-18 10:30:00,31.96,32.05,31.9,31.96,204000.0,19.4057,19.4603,19.3693,19.4057,204000.0
2008-03-18 11:00:00,31.98,32.07,31.95,32.05,107200.0,19.4178,19.4725,19.3996,19.4603,107200.0
2008-03-18 11:30:00,32.05,32.06,31.78,31.8,193400.0,19.4603,19.4664,19.2964,19.3085,193400.0
2008-03-18 12:00:00,31.78,31.83,31.73,31.8,130600.0,19.2964,19.3268,19.266,19.3085,130600.0
2008-03-18 12:30:00,31.8,31.82,31.7,31.76,184600.0,19.3085,19.3207,19.2478,19.2843,184600.0
2008-03-18 13:00:00,31.75,31.86,31.72,31.8,130200.0,19.2782,19.345,19.26,19.3085,130200.0
2008-03-18 13:30:00,31.83,31.92,31.77,31.77,100600.0,19.3268,19.3814,19.2903,19.2903,100600.0
2008-03-18 14:00:00,31.76,31.81,31.32,31.5,284400.0,19.2843,19.3146,19.0171,19.1264,284400.0
2008-03-18 14:30:00,31.5,31.86,31.15,31.82,436400.0,19.1264,19.345,18.9139,19.3207,436400.0
2008-03-18 15:00:00,31.82,31.88,31.6,31.84,299200.0,19.3207,19.3571,19.1871,19.3328,299200.0
2008-03-18 15:30:00,31.84,31.87,31.74,31.81,567400.0,19.3328,19.351,19.2721,19.3146,567400.0
2008-03-19 09:30:00,32.16,32.4,31.82,31.82,231600.0,19.5271,19.6729,19.3207,19.3207,231600.0
2008-03-19 10:00:00,31.82,31.96,31.67,31.91,158200.0,19.3207,19.4057,19.2296,19.3753,158200.0
2008-03-19 10:30:00,31.91,31.95,31.72,31.83,121000.0,19.3753,19.3996,19.26,19.3268,121000.0
2008-03-19 11:00:00,31.82,31.93,31.74,31.9,103000.0,19.3207,19.3875,19.2721,19.3693,103000.0
2008-03-19 11:30:00,31.91,31.95,31.74,31.74,115800.0,19.3753,19.3996,19.2721,19.2721,115800.0
2008-03-19 12:00:00,31.75,31.75,31.46,31.49,116800.0,19.2782,19.2782,19.1021,19.1203,116800.0
2008-03-19 12:30:00,31.47,31.6,31.35,31.53,147400.0,19.1082,19.1871,19.0353,19.1446,147400.0
2008-03-19 13:00:00,31.53,31.71,31.43,31.47,151400.0,19.1446,19.2539,19.0839,19.1082,151400.0
2008-03-19 13:30:00,31.46,31.51,31.14,31.26,127000.0,19.1021,19.1325,18.9078,18.9807,127000.0
2008-03-19 14:00:00,31.26,31.32,31.12,31.2,189800.0,18.9807,19.0171,18.8957,18.9442,189800.0
2008-03-19 14:30:00,31.21,31.24,30.96,31.2,166000.0,18.9503,18.9685,18.7985,18.9442,166000.0
2008-03-19 15:00:00,31.18,31.25,30.92,31.0,248400.0,18.9321,18.9746,18.7742,18.8228,248400.0
2008-03-19 15:30:00,31.0,31.04,30.66,30.66,399600.0,18.8228,18.8471,18.6164,18.6164,399600.0
2008-03-20 09:30:00,30.66,30.8,30.32,30.76,503200.0,18.6164,18.7014,18.4099,18.6771,503200.0
2008-03-20 10:00:00,30.79,30.98,30.62,30.93,160400.0,18.6953,18.8107,18.5921,18.7803,160400.0
2008-03-20 10:30:00,30.92,31.13,30.86,31.09,108200.0,18.7742,18.9017,18.7378,18.8774,108200.0
2008-03-20 11:00:00,31.09,31.09,30.79,30.83,132200.0,18.8774,18.8774,18.6953,18.7196,132200.0
2008-03-20 11:30:00,30.83,30.83,30.5,30.5,146800.0,18.7196,18.7196,18.5192,18.5192,146800.0
2008-03-20 12:00:00,30.52,30.68,30.52,30.59,100600.0,18.5313,18.6285,18.5313,18.5738,100600.0
2008-03-20 12:30:00,30.59,30.64,30.49,30.5,115000.0,18.5738,18.6042,18.5131,18.5192,115000.0
2008-03-20 13:00:00,30.5,30.61,30.5,30.53,85800.0,18.5192,18.586,18.5192,18.5374,85800.0
2008-03-20 13:30:00,30.54,30.77,30.51,30.68,111800.0,18.5435,18.6831,18.5253,18.6285,111800.0
2008-03-20 14:00:00,30.7,30.78,30.6,30.65,135800.0,18.6406,18.6892,18.5799,18.6103,135800.0
2008-03-20 14:30:00,30.65,30.88,30.61,30.86,125000.0,18.6103,18.7499,18.586,18.7378,125000.0
2008-03-20 15:00:00,30.85,30.97,30.8,30.81,146600.0,18.7317,18.8046,18.7014,18.7074,146600.0
2008-03-20 15:30:00,30.82,30.87,30.61,30.74,266400.0,18.7135,18.7439,18.586,18.6649,266400.0
2008-03-24 09:30:00,30.8,31.37,30.8,31.36,165000.0,18.7014,19.0475,18.7014,19.0414,165000.0
2008-03-24 10:00:00,31.36,31.72,31.34,31.6,137200.0,19.0414,19.26,19.0292,19.1871,137200.0
2008-03-24 10:30:00,31.58,31.78,31.58,31.64,146600.0,19.175,19.2964,19.175,19.2114,146600.0
2008-03-24 11:00:00,31.63,31.73,31.56,31.71,134800.0,19.2053,19.266,19.1628,19.2539,134800.0
2008-03-24 11:30:00,31.7,31.99,31.7,31.92,252200.0,19.2478,19.4239,19.2478,19.3814,252200.0
2008-03-24 12:00:00,31.91,32.02,31.89,32.02,221200.0,19.3753,19.4421,19.3632,19.4421,221200.0
2008-03-24 12:30:00,32.02,32.09,31.98,32.05,71000.0,19.4421,19.4846,19.4178,19.4603,71000.0
2008-03-24 13:00:00,32.05,32.07,31.97,32.01,85800.0,19.4603,19.4725,19.4118,19.4361,85800.0
2008-03-24 13:30:00,32.01,32.02,31.89,31.92,112400.0,19.4361,19.4421,19.3632,19.3814,112400.0
2008-03-24 14:00:00,31.93,31.93,31.79,31.91,121200.0,19.3875,19.3875,19.3025,19.3753,121200.0
2008-03-24 14:30:00,31.9,31.96,31.75,31.77,163400.0,19.3693,19.4057,19.2782,19.2903,163400.0
2008-03-24 15:00:00,31.77,31.83,31.66,31.67,159000.0,19.2903,19.3268,19.2235,19.2296,159000.0
2008-03-24 15:30:00,31.66,31.74,31.58,31.67,258600.0,19.2235,19.2721,19.175,19.2296,258600.0
2008-03-25 09:30:00,31.8,32.19,31.73,31.73,199800.0,19.3085,19.5453,19.266,19.266,199800.0
2008-03-25 10:00:00,31.73,31.78,31.52,31.77,127200.0,19.266,19.2964,19.1385,19.2903,127200.0
2008-03-25 10:30:00,31.77,32.0,31.6,31.85,149800.0,19.2903,19.43,19.1871,19.3389,149800.0
2008-03-25 11:00:00,31.85,31.93,31.83,31.91,78200.0,19.3389,19.3875,19.3268,19.3753,78200.0
2008-03-25 11:30:00,31.89,31.93,31.71,31.74,75000.0,19.3632,19.3875,19.2539,19.2721,75000.0
2008-03-25 12:00:00,31.74,31.79,31.68,31.78,77400.0,19.2721,19.3025,19.2357,19.2964,77400.0
2008-03-25 12:30:00,31.78,31.81,31.73,31.75,43400.0,19.2964,19.3146,19.266,19.2782,43400.0
2008-03-25 13:00:00,31.75,31.86,31.69,31.82,71400.0,19.2782,19.345,19.2418,19.3207,71400.0
2008-03-25 13:30:00,31.84,31.94,31.75,31.85,72600.0,19.3328,19.3936,19.2782,19.3389,72600.0
2008-03-25 14:00:00,31.84,31.92,31.82,31.89,74200.0,19.3328,19.3814,19.3207,19.3632,74200.0
2008-03-25 14:30:00,31.91,31.94,31.75,31.9,86400.0,19.3753,19.3936,19.2782,19.3693,86400.0
2008-03-25 15:00:00,31.9,31.99,31.89,31.97,110600.0,19.3693,19.4239,19.3632,19.4118,110600.0
2008-03-25 15:30:00,31.97,32.0,31.79,31.85,179600.0,19.4118,19.43,19.3025,19.3389,179600.0
2008-03-26 09:30:00,31.73,32.02,31.64,31.75,115400.0,19.266,19.4421,19.2114,19.2782,115400.0
2008-03-26 10:00:00,31.79,31.8,31.66,31.77,82000.0,19.3025,19.3085,19.2235,19.2903,82000.0
2008-03-26 10:30:00,31.77,31.77,31.49,31.63,81000.0,19.2903,19.2903,19.1203,19.2053,81000.0
2008-03-26 11:00:00,31.62,31.74,31.53,31.74,77200.0,19.1993,19.2721,19.1446,19.2721,77200.0
2008-03-26 11:30:00,31.72,31.8,31.68,31.74,60400.0,19.26,19.3085,19.2357,19.2721,60400.0
2008-03-26 12:00:00,31.75,31.89,31.75,31.83,85000.0,19.2782,19.3632,19.2782,19.3268,85000.0
2008-03-26 12:30:00,31.83,31.83,31.65,31.69,46600.0,19.3268,19.3268,19.2175,19.2418,46600.0
2008-03-26 13:00:00,31.69,31.69,31.52,31.58,73800.0,19.2418,19.2418,19.1385,19.175,73800.0
2008-03-26 13:30:00,31.58,31.58,31.45,31.49,58200.0,19.175,19.175,19.096,19.1203,58200.0
2008-03-26 14:00:00,31.49,31.58,31.45,31.57,88600.0,19.1203,19.175,19.096,19.1689,88600.0
2008-03-26 14:30:00,31.56,31.7,31.5,31.68,92400.0,19.1628,19.2478,19.1264,19.2357,92400.0
2008-03-26 15:00:00,31.73,31.73,31.48,31.5,113200.0,19.266,19.266,19.1142,19.1264,113200.0
2008-03-26 15:30:00,31.5,31.63,31.43,31.57,174200.0,19.1264,19.2053,19.0839,19.1689,174200.0
2008-03-27 09:30:00,31.68,31.68,31.25,31.39,142000.0,19.2357,19.2357,18.9746,19.0596,142000.0
2008-03-27 10:00:00,31.39,31.41,31.21,31.23,247800.0,19.0596,19.0717,18.9503,18.9624,247800.0
2008-03-27 10:30:00,31.22,31.36,31.11,31.35,98400.0,18.9564,19.0414,18.8896,19.0353,98400.0
2008-03-27 11:00:00,31.36,31.43,31.27,31.32,76800.0,19.0414,19.0839,18.9867,19.0171,76800.0
2008-03-27 11:30:00,31.32,31.47,31.29,31.33,61000.0,19.0171,19.1082,18.9989,19.0232,61000.0
2008-03-27 12:00:00,31.33,31.61,31.3,31.61,61400.0,19.0232,19.1932,19.005,19.1932,61400.0
2008-03-27 12:30:00,31.6,31.74,31.55,31.57,107200.0,19.1871,19.2721,19.1567,19.1689,107200.0
2008-03-27 13:00:00,31.55,31.63,31.5,31.53,71800.0,19.1567,19.2053,19.1264,19.1446,71800.0
2008-03-27 13:30:00,31.51,31.52,31.37,31.37,50400.0,19.1325,19.1385,19.0475,19.0475,50400.0
2008-03-27 14:00:00,31.38,31.44,31.29,31.39,87600.0,19.0535,19.09,18.9989,19.0596,87600.0
2008-03-27 14:30:00,31.38,31.58,31.38,31.45,58800.0,19.0535,19.175,19.0535,19.096,58800.0
2008-03-27 15:00:00,31.43,31.5,31.32,31.36,113200.0,19.0839,19.1264,19.0171,19.0414,113200.0
2008-03-27 15:30:00,31.36,31.45,31.16,31.21,213200.0,19.0414,19.096,18.9199,18.9503,213200.0
2008-03-28 09:30:00,31.44,31.44,30.99,31.09,126000.0,19.09,19.09,18.8167,18.8774,126000.0
2008-03-28 10:00:00,31.06,31.43,31.06,31.38,188600.0,18.8592,19.0839,18.8592,19.0535,188600.0
2008-03-28 10:30:00,31.38,31.48,31.29,31.42,143400.0,19.0535,19.1142,18.9989,19.0778,143400.0
2008-03-28 11:00:00,31.4,31.46,31.35,31.41,74800.0,19.0657,19.1021,19.0353,19.0717,74800.0
2008-03-28 11:30:00,31.43,31.49,31.41,31.49,59600.0,19.0839,19.1203,19.0717,19.1203,59600.0
2008-03-28 12:00:00,31.47,31.48,31.28,31.31,137800.0,19.1082,19.1142,18.9928,19.011,137800.0
2008-03-28 12:30:00,31.31,31.33,31.18,31.22,50200.0,19.011,19.0232,18.9321,18.9564,50200.0
2008-03-28 13:00:00,31.23,31.3,31.19,31.22,74000.0,18.9624,19.005,18.9382,18.9564,74000.0
2008-03-28 13:30:00,31.22,31.23,31.05,31.1,46600.0,18.9564,18.9624,18.8532,18.8835,46600.0
2008-03-28 14:00:00,31.11,31.21,31.09,31.13,99000.0,18.8896,18.9503,18.8774,18.9017,99000.0
2008-03-28 14:30:00,31.14,31.18,31.04,31.1,75400.0,18.9078,18.9321,18.8471,18.8835,75400.0
2008-03-28 15:00:00,31.1,31.1,30.89,30.93,82600.0,18.8835,18.8835,18.756,18.7803,82600.0
2008-03-28 15:30:00,30.93,31.06,30.86,31.02,245600.0,18.7803,18.8592,18.7378,18.8349,245600.0
2008-03-31 09:30:00,30.75,31.53,30.75,31.44,125400.0,18.671,19.1446,18.671,19.09,125400.0
2008-03-31 10:00:00,31.43,31.46,31.22,31.27,110600.0,19.0839,19.1021,18.9564,18.9867,110600.0
2008-03-31 10:30:00,31.26,31.31,31.11,31.18,74000.0,18.9807,19.011,18.8896,18.9321,74000.0
2008-03-31 11:00:00,31.19,31.27,31.1,31.23,76800.0,18.9382,18.9867,18.8835,18.9624,76800.0
2008-03-31 11:30:00,31.24,31.36,31.17,31.17,88600.0,18.9685,19.0414,18.926,18.926,88600.0
2008-03-31 12:00:00,31.17,31.18,30.99,31.08,73800.0,18.926,18.9321,18.8167,18.8714,73800.0
2008-03-31 12:30:00,31.08,31.18,31.03,31.09,43600.0,18.8714,18.9321,18.841,18.8774,43600.0
2008-03-31 13:00:00,31.1,31.22,31.09,31.21,100200.0,18.8835,18.9564,18.8774,18.9503,100200.0
2008-03-31 13:30:00,31.23,31.27,31.13,31.13,56800.0,18.9624,18.9867,18.9017,18.9017,56800.0
2008-03-31 14:00:00,31.14,31.14,30.99,31.05,115000.0,18.9078,18.9078,18.8167,18.8532,115000.0
2008-03-31 14:30:00,31.05,31.12,30.93,31.05,125400.0,18.8532,18.8957,18.7803,18.8532,125400.0
2008-03-31 15:00:00,31.05,31.16,30.99,31.05,165800.0,18.8532,18.9199,18.8167,18.8532,165800.0
2008-03-31 15:30:00,31.06,31.31,31.03,31.19,290400.0,18.8592,19.011,18.841,18.9382,290400.0
2008-04-01 09:30:00,31.47,31.5,31.08,31.34,257000.0,19.1082,19.1264,18.8714,19.0292,257000.0
2008-04-01 10:00:00,31.38,31.56,31.3,31.49,157400.0,19.0535,19.1628,19.005,19.1203,157400.0
2008-04-01 10:30:00,31.48,31.56,31.4,31.52,239400.0,19.1142,19.1628,19.0657,19.1385,239400.0
2008-04-01 11:00:00,31.5,31.64,31.5,31.64,59400.0,19.1264,19.2114,19.1264,19.2114,59400.0
2008-04-01 11:30:00,31.64,31.73,31.55,31.72,66600.0,19.2114,19.266,19.1567,19.26,66600.0
2008-04-01 12:00:00,31.7,31.79,31.66,31.68,123400.0,19.2478,19.3025,19.2235,19.2357,123400.0
2008-04-01 12:30:00,31.68,31.74,31.64,31.67,88800.0,19.2357,19.2721,19.2114,19.2296,88800.0
2008-04-01 13:00:00,31.67,31.88,31.64,31.88,82400.0,19.2296,19.3571,19.2114,19.3571,82400.0
2008-04-01 13:30:00,31.86,31.88,31.7,31.78,84000.0,19.345,19.3571,19.2478,19.2964,84000.0
2008-04-01 14:00:00,31.79,31.85,31.74,31.83,240600.0,19.3025,19.3389,19.2721,19.3268,240600.0
2008-04-01 14:30:00,31.83,32.03,31.83,31.98,151400.0,19.3268,19.4482,19.3268,19.4178,151400.0
2008-04-01 15:00:00,31.98,32.09,31.95,31.98,201600.0,19.4178,19.4846,19.3996,19.4178,201600.0
2008-04-01 15:30:00,31.98,32.13,31.86,32.1,342400.0,19.4178,19.5089,19.345,19.4907,342400.0
2008-04-02 09:30:00,32.2,32.29,31.86,31.93,131200.0,19.5514,19.6061,19.345,19.3875,131200.0
2008-04-02 10:00:00,31.9,32.08,31.85,32.02,78800.0,19.3693,19.4786,19.3389,19.4421,78800.0
2008-04-02 10:30:00,32.06,32.24,32.05,32.23,120400.0,19.4664,19.5757,19.4603,19.5696,120400.0
2008-04-02 11:00:00,32.23,32.24,32.01,32.12,123800.0,19.5696,19.5757,19.4361,19.5028,123800.0
2008-04-02 11:30:00,32.1,32.35,32.1,32.35,66000.0,19.4907,19.6425,19.4907,19.6425,66000.0
2008-04-02 12:00:00,32.35,32.42,32.32,32.35,81400.0,19.6425,19.685,19.6243,19.6425,81400.0
2008-04-02 12:30:00,32.34,32.41,32.32,32.35,65600.0,19.6364,19.6789,19.6243,19.6425,65600.0
2008-04-02 13:00:00,32.37,32.37,32.16,32.17,31200.0,19.6546,19.6546,19.5271,19.5332,31200.0
2008-04-02 13:30:00,32.19,32.35,32.14,32.34,153600.0,19.5453,19.6425,19.515,19.6364,153600.0
2008-04-02 14:00:00,32.34,32.45,32.24,32.26,85200.0,19.6364,19.7032,19.5757,19.5879,85200.0
2008-04-02 14:30:00,32.24,32.26,32.04,32.09,69600.0,19.5757,19.5879,19.4543,19.4846,69600.0
2008-04-02 15:00:00,32.09,32.2,31.97,32.17,108400.0,19.4846,19.5514,19.4118,19.5332,108400.0
2008-04-02 15:30:00,32.17,32.22,32.09,32.22,135400.0,19.5332,19.5636,19.4846,19.5636,135400.0
2008-04-03 09:30:00,32.05,32.27,31.91,32.24,87000.0,19.4603,19.5939,19.3753,19.5757,87000.0
2008-04-03 10:00:00,32.23,32.4,32.09,32.17,126600.0,19.5696,19.6729,19.4846,19.5332,126600.0
2008-04-03 10:30:00,32.17,32.38,32.14,32.29,104200.0,19.5332,19.6607,19.515,19.6061,104200.0
2008-04-03 11:00:00,32.27,32.46,32.26,32.33,67800.0,19.5939,19.7093,19.5879,19.6304,67800.0
2008-04-03 11:30:00,32.31,32.43,32.29,32.33,88800.0,19.6182,19.6911,19.6061,19.6304,88800.0
2008-04-03 12:00:00,32.31,32.37,32.27,32.3,51400.0,19.6182,19.6546,19.5939,19.6121,51400.0
2008-04-03 12:30:00,32.3,32.62,32.3,32.46,174400.0,19.6121,19.8064,19.6121,19.7093,174400.0
2008-04-03 13:00:00,32.45,32.78,32.43,32.77,206600.0,19.7032,19.9036,19.6911,19.8975,206600.0
2008-04-03 13:30:00,32.75,32.78,32.66,32.66,152600.0,19.8854,19.9036,19.8307,19.8307,152600.0
2008-04-03 14:00:00,32.68,32.75,32.62,32.67,107400.0,19.8429,19.8854,19.8064,19.8368,107400.0
2008-04-03 14:30:00,32.68,32.74,32.57,32.67,76600.0,19.8429,19.8793,19.7761,19.8368,76600.0
2008-04-03 15:00:00,32.66,32.67,32.55,32.64,153000.0,19.8307,19.8368,19.7639,19.8186,153000.0
2008-04-03 15:30:00,32.65,32.68,32.5,32.62,279600.0,19.8247,19.8429,19.7336,19.8064,279600.0
2008-04-04 09:30:00,32.86,32.86,32.47,32.72,101400.0,19.9522,19.9522,19.7154,19.8672,101400.0
2008-04-04 10:00:00,32.72,32.83,32.58,32.69,106000.0,19.8672,19.9339,19.7822,19.8489,106000.0
2008-04-04 10:30:00,32.69,32.93,32.6,32.92,94600.0,19.8489,19.9947,19.7943,19.9886,94600.0
2008-04-04 11:00:00,32.91,33.09,32.91,33.08,75800.0,19.9825,20.0918,19.9825,20.0857,75800.0
2008-04-04 11:30:00,33.11,33.13,33.0,33.0,67400.0,20.104,20.1161,20.0372,20.0372,67400.0
2008-04-04 12:00:00,33.01,33.23,32.98,33.22,81000.0,20.0432,20.1768,20.025,20.1708,81000.0
2008-04-04 12:30:00,33.23,33.25,33.17,33.2,41600.0,20.1768,20.189,20.1404,20.1586,41600.0
2008-04-04 13:00:00,33.21,33.29,33.19,33.28,52600.0,20.1647,20.2133,20.1525,20.2072,52600.0
2008-04-04 13:30:00,33.27,33.3,33.15,33.17,59600.0,20.2011,20.2193,20.1282,20.1404,59600.0
2008-04-04 14:00:00,33.17,33.19,32.99,33.05,120400.0,20.1404,20.1525,20.0311,20.0675,120400.0
2008-04-04 14:30:00,33.06,33.2,33.02,33.12,67600.0,20.0736,20.1586,20.0493,20.11,67600.0
2008-04-04 15:00:00,33.12,33.15,32.92,32.96,124600.0,20.11,20.1282,19.9886,20.0129,124600.0
2008-04-04 15:30:00,32.95,33.16,32.95,33.16,199800.0,20.0068,20.1343,20.0068,20.1343,199800.0
2008-04-07 09:30:00,33.52,34.94,33.52,34.91,624800.0,20.3529,21.2151,20.3529,21.1969,624800.0
2008-04-07 10:00:00,34.9,34.94,34.46,34.5,324400.0,21.1908,21.2151,20.9237,20.948,324400.0
2008-04-07 10:30:00,34.49,34.67,34.48,34.65,109200.0,20.9419,21.0512,20.9358,21.039,109200.0
2008-04-07 11:00:00,34.65,34.68,34.52,34.59,73800.0,21.039,21.0572,20.9601,21.0026,73800.0
2008-04-07 11:30:00,34.6,34.8,34.58,34.76,100800.0,21.0087,21.1301,20.9965,21.1058,100800.0
2008-04-07 12:00:00,34.75,34.87,34.72,34.84,117000.0,21.0997,21.1726,21.0815,21.1544,117000.0
2008-04-07 12:30:00,34.85,35.0,34.8,34.93,206000.0,21.1605,21.2515,21.1301,21.209,206000.0
2008-04-07 13:00:00,34.93,34.93,34.68,34.76,136600.0,21.209,21.209,21.0572,21.1058,136600.0
2008-04-07 13:30:00,34.74,34.81,34.63,34.71,143200.0,21.0937,21.1362,21.0269,21.0755,143200.0
2008-04-07 14:00:00,34.69,34.71,34.33,34.4,369800.0,21.0633,21.0755,20.8447,20.8872,369800.0
2008-04-07 14:30:00,34.37,34.4,34.21,34.35,280200.0,20.869,20.8872,20.7719,20.8569,280200.0
2008-04-07 15:00:00,34.34,34.35,34.1,34.31,329800.0,20.8508,20.8569,20.7051,20.8326,329800.0
2008-04-07 15:30:00,34.3,34.34,34.13,34.22,483200.0,20.8265,20.8508,20.7233,20.7779,483200.0
2008-04-08 09:30:00,34.17,34.73,33.93,34.63,223000.0,20.7476,21.0876,20.6019,21.0269,223000.0
2008-04-08 10:00:00,34.63,34.98,34.42,34.96,344800.0,21.0269,21.2394,20.8994,21.2273,344800.0
2008-04-08 10:30:00,34.94,35.15,34.84,35.1,373400.0,21.2151,21.3426,21.1544,21.3123,373400.0
2008-04-08 11:00:00,35.11,35.24,34.96,35.24,263400.0,21.3183,21.3973,21.2273,21.3973,263400.0
2008-04-08 11:30:00,35.22,35.4,35.22,35.27,193200.0,21.3851,21.4944,21.3851,21.4155,193200.0
2008-04-08 12:00:00,35.27,35.28,35.1,35.2,150400.0,21.4155,21.4216,21.3123,21.373,150400.0
2008-04-08 12:30:00,35.19,35.28,35.19,35.25,169200.0,21.3669,21.4216,21.3669,21.4033,169200.0
2008-04-08 13:00:00,35.24,35.27,35.2,35.24,131800.0,21.3973,21.4155,21.373,21.3973,131800.0
2008-04-08 13:30:00,35.24,35.32,35.15,35.29,156600.0,21.3973,21.4458,21.3426,21.4276,156600.0
2008-04-08 14:00:00,35.3,35.3,35.15,35.27,157600.0,21.4337,21.4337,21.3426,21.4155,157600.0
2008-04-08 14:30:00,35.26,35.45,35.21,35.43,173000.0,21.4094,21.5248,21.3791,21.5126,173000.0
2008-04-08 15:00:00,35.43,35.43,35.23,35.41,185800.0,21.5126,21.5126,21.3912,21.5005,185800.0
2008-04-08 15:30:00,35.42,35.49,35.32,35.35,332600.0,21.5066,21.5491,21.4458,21.4641,332600.0
2008-04-09 09:30:00,35.42,35.55,35.12,35.35,163200.0,21.5066,21.5855,21.3244,21.4641,163200.0
2008-04-09 10:00:00,35.35,35.35,34.99,35.03,146600.0,21.4641,21.4641,21.2455,21.2698,146600.0
2008-04-09 10:30:00,35.05,35.17,34.87,35.08,87000.0,21.2819,21.3548,21.1726,21.3001,87000.0
2008-04-09 11:00:00,35.08,35.18,35.02,35.13,149400.0,21.3001,21.3608,21.2637,21.3305,149400.0
2008-04-09 11:30:00,35.13,35.15,34.9,35.01,279200.0,21.3305,21.3426,21.1908,21.2576,279200.0
2008-04-09 12:00:00,35.0,35.01,34.88,34.93,118000.0,21.2515,21.2576,21.1787,21.209,118000.0
2008-04-09 12:30:00,34.94,34.94,34.77,34.77,56400.0,21.2151,21.2151,21.1119,21.1119,56400.0
2008-04-09 13:00:00,34.77,34.93,34.76,34.92,126000.0,21.1119,21.209,21.1058,21.203,126000.0
2008-04-09 13:30:00,34.9,35.06,34.88,35.05,141200.0,21.1908,21.288,21.1787,21.2819,141200.0
2008-04-09 14:00:00,35.05,35.07,34.82,34.84,157000.0,21.2819,21.294,21.1422,21.1544,157000.0
2008-04-09 14:30:00,34.84,34.95,34.79,34.81,123400.0,21.1544,21.2212,21.124,21.1362,123400.0
2008-04-09 15:00:00,34.82,34.87,34.73,34.82,132400.0,21.1422,21.1726,21.0876,21.1422,132400.0
2008-04-09 15:30:00,34.82,35.01,34.81,34.86,296600.0,21.1422,21.2576,21.1362,21.1665,296600.0
2008-04-10 09:30:00,34.94,35.06,34.66,34.84,203000.0,21.2151,21.288,21.0451,21.1544,203000.0
2008-04-10 10:00:00,34.82,35.1,34.74,35.06,96000.0,21.1422,21.3123,21.0937,21.288,96000.0
2008-04-10 10:30:00,35.07,35.23,34.99,35.0,112800.0,21.294,21.3912,21.2455,21.2515,112800.0
2008-04-10 11:00:00,35.0,35.18,34.95,35.1,106200.0,21.2515,21.3608,21.2212,21.3123,106200.0
2008-04-10 11:30:00,35.07,35.21,35.05,35.17,180600.0,21.294,21.3791,21.2819,21.3548,180600.0
2008-04-10 12:00:00,35.17,35.25,35.09,35.21,89200.0,21.3548,21.4033,21.3062,21.3791,89200.0
2008-04-10 12:30:00,35.23,35.28,35.1,35.1,84000.0,21.3912,21.4216,21.3123,21.3123,84000.0
2008-04-10 13:00:00,35.1,35.15,34.99,35.04,148400.0,21.3123,21.3426,21.2455,21.2758,148400.0
2008-04-10 13:30:00,35.02,35.17,34.99,35.0,162600.0,21.2637,21.3548,21.2455,21.2515,162600.0
2008-04-10 14:00:00,35.0,35.04,34.93,34.95,201000.0,21.2515,21.2758,21.209,21.2212,201000.0
2008-04-10 14:30:00,34.95,35.08,34.88,35.05,187000.0,21.2212,21.3001,21.1787,21.2819,187000.0
2008-04-10 15:00:00,35.05,35.07,34.86,34.88,186600.0,21.2819,21.294,21.1665,21.1787,186600.0
2008-04-10 15:30:00,34.88,34.99,34.74,34.98,325600.0,21.1787,21.2455,21.0937,21.2394,325600.0
2008-04-11 09:30:00,34.71,34.71,34.35,34.41,174800.0,21.0755,21.0755,20.8569,20.8933,174800.0
2008-04-11 10:00:00,34.38,34.54,34.26,34.39,127600.0,20.8751,20.9722,20.8022,20.8812,127600.0
2008-04-11 10:30:00,34.41,34.73,34.4,34.55,97000.0,20.8933,21.0876,20.8872,20.9783,97000.0
2008-04-11 11:00:00,34.55,34.61,34.49,34.56,97000.0,20.9783,21.0147,20.9419,20.9844,97000.0
2008-04-11 11:30:00,34.56,34.68,34.52,34.6,84200.0,20.9844,21.0572,20.9601,21.0087,84200.0
2008-04-11 12:00:00,34.6,34.62,34.43,34.43,122800.0,21.0087,21.0208,20.9054,20.9054,122800.0
2008-04-11 12:30:00,34.43,34.54,34.38,34.48,80000.0,20.9054,20.9722,20.8751,20.9358,80000.0
2008-04-11 13:00:00,34.48,34.48,34.38,34.4,86800.0,20.9358,20.9358,20.8751,20.8872,86800.0
2008-04-11 13:30:00,34.39,34.48,34.37,34.46,70800.0,20.8812,20.9358,20.869,20.9237,70800.0
2008-04-11 14:00:00,34.45,34.49,34.38,34.43,190400.0,20.9176,20.9419,20.8751,20.9054,190400.0
2008-04-11 14:30:00,34.42,34.51,34.4,34.42,113000.0,20.8994,20.954,20.8872,20.8994,113000.0
2008-04-11 15:00:00,34.42,34.48,34.35,34.4,124600.0,20.8994,20.9358,20.8569,20.8872,124600.0
2008-04-11 15:30:00,34.4,34.49,34.31,34.46,193600.0,20.8872,20.9419,20.8326,20.9237,193600.0
2008-04-14 09:30:00,34.38,34.57,34.22,34.55,110000.0,20.8751,20.9905,20.7779,20.9783,110000.0
2008-04-14 10:00:00,34.55,34.63,34.46,34.55,170200.0,20.9783,21.0269,20.9237,20.9783,170200.0
2008-04-14 10:30:00,34.55,34.61,34.47,34.54,70400.0,20.9783,21.0147,20.9297,20.9722,70400.0
2008-04-14 11:00:00,34.57,34.59,34.39,34.43,79000.0,20.9905,21.0026,20.8812,20.9054,79000.0
2008-04-14 11:30:00,34.44,34.44,34.29,34.35,87400.0,20.9115,20.9115,20.8204,20.8569,87400.0
2008-04-14 12:00:00,34.35,34.49,34.29,34.48,91000.0,20.8569,20.9419,20.8204,20.9358,91000.0
2008-04-14 12:30:00,34.49,34.52,34.45,34.52,27800.0,20.9419,20.9601,20.9176,20.9601,27800.0
2008-04-14 13:00:00,34.51,34.58,34.39,34.45,68800.0,20.954,20.9965,20.8812,20.9176,68800.0
2008-04-14 13:30:00,34.45,34.51,34.38,34.39,71200.0,20.9176,20.954,20.8751,20.8812,71200.0
2008-04-14 14:00:00,34.38,34.43,34.33,34.4,141200.0,20.8751,20.9054,20.8447,20.8872,141200.0
2008-04-14 14:30:00,34.39,34.47,34.26,34.27,111200.0,20.8812,20.9297,20.8022,20.8083,111200.0
2008-04-14 15:00:00,34.26,34.39,34.18,34.3,157800.0,20.8022,20.8812,20.7537,20.8265,157800.0
2008-04-14 15:30:00,34.3,34.43,34.26,34.34,163800.0,20.8265,20.9054,20.8022,20.8508,163800.0
2008-04-15 09:30:00,34.68,34.88,34.45,34.51,102800.0,21.0572,21.1787,20.9176,20.954,102800.0
2008-04-15 10:00:00,34.5,34.6,34.35,34.42,57200.0,20.948,21.0087,20.8569,20.8994,57200.0
2008-04-15 10:30:00,34.39,34.55,34.37,34.55,77800.0,20.8812,20.9783,20.869,20.9783,77800.0
2008-04-15 11:00:00,34.55,34.55,34.25,34.25,86600.0,20.9783,20.9783,20.7962,20.7962,86600.0
2008-04-15 11:30:00,34.23,34.28,34.16,34.2,52800.0,20.784,20.8144,20.7415,20.7658,52800.0
2008-04-15 12:00:00,34.19,34.25,34.18,34.24,66800.0,20.7597,20.7962,20.7537,20.7901,66800.0
2008-04-15 12:30:00,34.25,34.29,34.16,34.19,61400.0,20.7962,20.8204,20.7415,20.7597,61400.0
2008-04-15 13:00:00,34.21,34.33,34.17,34.26,69400.0,20.7719,20.8447,20.7476,20.8022,69400.0
2008-04-15 13:30:00,34.26,34.47,34.15,34.46,161000.0,20.8022,20.9297,20.7354,20.9237,161000.0
2008-04-15 14:00:00,34.46,34.5,34.32,34.33,178400.0,20.9237,20.948,20.8387,20.8447,178400.0
2008-04-15 14:30:00,34.32,34.43,34.27,34.34,167000.0,20.8387,20.9054,20.8083,20.8508,167000.0
2008-04-15 15:00:00,34.32,34.47,34.27,34.43,137400.0,20.8387,20.9297,20.8083,20.9054,137400.0
2008-04-15 15:30:00,34.43,34.54,34.37,34.52,201000.0,20.9054,20.9722,20.869,20.9601,201000.0
2008-04-16 09:30:00,34.75,35.26,34.75,35.21,122000.0,21.0997,21.4094,21.0997,21.3791,122000.0
2008-04-16 10:00:00,35.22,35.22,35.08,35.17,167000.0,21.3851,21.3851,21.3001,21.3548,167000.0
2008-04-16 10:30:00,35.17,35.26,35.14,35.23,193000.0,21.3548,21.4094,21.3365,21.3912,193000.0
2008-04-16 11:00:00,35.23,35.27,35.1,35.15,80000.0,21.3912,21.4155,21.3123,21.3426,80000.0
2008-04-16 11:30:00,35.13,35.16,34.95,34.99,82600.0,21.3305,21.3487,21.2212,21.2455,82600.0
2008-04-16 12:00:00,35.0,35.24,34.99,35.24,65000.0,21.2515,21.3973,21.2455,21.3973,65000.0
2008-04-16 12:30:00,35.24,35.26,35.18,35.18,55400.0,21.3973,21.4094,21.3608,21.3608,55400.0
2008-04-16 13:00:00,35.21,35.34,35.17,35.29,90400.0,21.3791,21.458,21.3548,21.4276,90400.0
2008-04-16 13:30:00,35.29,35.38,35.24,35.33,48000.0,21.4276,21.4823,21.3973,21.4519,48000.0
2008-04-16 14:00:00,35.31,35.41,35.27,35.4,111800.0,21.4398,21.5005,21.4155,21.4944,111800.0
2008-04-16 14:30:00,35.4,35.62,35.35,35.55,133600.0,21.4944,21.628,21.4641,21.5855,133600.0
2008-04-16 15:00:00,35.56,35.6,35.48,35.53,196600.0,21.5916,21.6159,21.543,21.5734,196600.0
2008-04-16 15:30:00,35.54,35.75,35.49,35.67,232000.0,21.5794,21.7069,21.5491,21.6584,232000.0
2008-04-17 09:30:00,35.66,35.81,35.46,35.47,159400.0,21.6523,21.7434,21.5308,21.5369,159400.0
2008-04-17 10:00:00,35.47,35.85,35.23,35.8,287400.0,21.5369,21.7677,21.3912,21.7373,287400.0
2008-04-17 10:30:00,35.8,35.85,35.6,35.69,135000.0,21.7373,21.7677,21.6159,21.6705,135000.0
2008-04-17 11:00:00,35.68,35.69,35.18,35.24,127200.0,21.6644,21.6705,21.3608,21.3973,127200.0
2008-04-17 11:30:00,35.24,35.38,35.18,35.2,81200.0,21.3973,21.4823,21.3608,21.373,81200.0
2008-04-17 12:00:00,35.24,35.45,35.24,35.34,44600.0,21.3973,21.5248,21.3973,21.458,44600.0
2008-04-17 12:30:00,35.32,35.43,35.3,35.39,67200.0,21.4458,21.5126,21.4337,21.4883,67200.0
2008-04-17 13:00:00,35.42,35.45,35.32,35.41,61600.0,21.5066,21.5248,21.4458,21.5005,61600.0
2008-04-17 13:30:00,35.39,35.45,35.31,35.35,63600.0,21.4883,21.5248,21.4398,21.4641,63600.0
2008-04-17 14:00:00,35.34,35.41,35.22,35.37,63400.0,21.458,21.5005,21.3851,21.4762,63400.0
2008-04-17 14:30:00,35.38,35.49,35.37,35.42,99200.0,21.4823,21.5491,21.4762,21.5066,99200.0
2008-04-17 15:00:00,35.43,35.65,35.39,35.6,104400.0,21.5126,21.6462,21.4883,21.6159,104400.0
2008-04-17 15:30:00,35.6,35.72,35.49,35.53,207200.0,21.6159,21.6887,21.5491,21.5734,207200.0
2008-04-18 09:30:00,35.96,35.99,35.52,35.73,230600.0,21.8344,21.8527,21.5673,21.6948,230600.0
2008-04-18 10:00:00,35.74,35.95,35.68,35.91,62000.0,21.7009,21.8284,21.6644,21.8041,62000.0
2008-04-18 10:30:00,35.91,36.0,35.83,35.88,84600.0,21.8041,21.8587,21.7555,21.7859,84600.0
2008-04-18 11:00:00,35.87,35.92,35.74,35.79,63200.0,21.7798,21.8102,21.7009,21.7312,63200.0
2008-04-18 11:30:00,35.81,35.99,35.74,35.94,44200.0,21.7434,21.8527,21.7009,21.8223,44200.0
2008-04-18 12:00:00,35.94,35.96,35.85,35.91,45000.0,21.8223,21.8344,21.7677,21.8041,45000.0
2008-04-18 12:30:00,35.92,35.98,35.85,35.85,44200.0,21.8102,21.8466,21.7677,21.7677,44200.0
2008-04-18 13:00:00,35.84,35.98,35.84,35.93,29000.0,21.7616,21.8466,21.7616,21.8162,29000.0
2008-04-18 13:30:00,35.93,35.94,35.83,35.94,43400.0,21.8162,21.8223,21.7555,21.8223,43400.0
2008-04-18 14:00:00,35.93,35.97,35.85,35.85,122600.0,21.8162,21.8405,21.7677,21.7677,122600.0
2008-04-18 14:30:00,35.88,36.05,35.88,35.97,147200.0,21.7859,21.8891,21.7859,21.8405,147200.0
2008-04-18 15:00:00,35.97,36.04,35.88,35.94,152600.0,21.8405,21.883,21.7859,21.8223,152600.0
2008-04-18 15:30:00,35.96,36.11,35.95,36.09,338400.0,21.8344,21.9255,21.8284,21.9134,338400.0
2008-04-21 09:30:00,36.13,36.2,35.76,36.04,103000.0,21.9377,21.9802,21.713,21.883,103000.0
2008-04-21 10:00:00,36.05,36.2,35.97,36.04,93600.0,21.8891,21.9802,21.8405,21.883,93600.0
2008-04-21 10:30:00,36.04,36.17,35.99,36.01,81400.0,21.883,21.962,21.8527,21.8648,81400.0
2008-04-21 11:00:00,36.0,36.05,35.91,35.93,128800.0,21.8587,21.8891,21.8041,21.8162,128800.0
2008-04-21 11:30:00,35.92,35.98,35.88,35.9,49600.0,21.8102,21.8466,21.7859,21.798,49600.0
2008-04-21 12:00:00,35.9,35.95,35.84,35.86,47000.0,21.798,21.8284,21.7616,21.7737,47000.0
2008-04-21 12:30:00,35.85,35.86,35.75,35.79,30200.0,21.7677,21.7737,21.7069,21.7312,30200.0
2008-04-21 13:00:00,35.8,35.97,35.79,35.94,43200.0,21.7373,21.8405,21.7312,21.8223,43200.0
2008-04-21 13:30:00,35.94,35.94,35.8,35.82,59800.0,21.8223,21.8223,21.7373,21.7494,59800.0
2008-04-21 14:00:00,35.81,35.87,35.81,35.85,30600.0,21.7434,21.7798,21.7434,21.7677,30600.0
2008-04-21 14:30:00,35.86,35.98,35.82,35.95,51800.0,21.7737,21.8466,21.7494,21.8284,51800.0
2008-04-21 15:00:00,35.95,36.13,35.95,36.07,54000.0,21.8284,21.9377,21.8284,21.9012,54000.0
2008-04-21 15:30:00,36.06,36.18,35.99,36.13,122800.0,21.8952,21.968,21.8527,21.9377,122800.0
2008-04-22 09:30:00,36.04,36.07,35.63,35.63,105600.0,21.883,21.9012,21.6341,21.6341,105600.0
2008-04-22 10:00:00,35.63,35.77,35.4,35.43,145000.0,21.6341,21.7191,21.4944,21.5126,145000.0
2008-04-22 10:30:00,35.44,35.68,35.44,35.66,107800.0,21.5187,21.6644,21.5187,21.6523,107800.0
2008-04-22 11:00:00,35.65,35.65,35.49,35.52,63000.0,21.6462,21.6462,21.5491,21.5673,63000.0
2008-04-22 11:30:00,35.52,35.63,35.26,35.28,84200.0,21.5673,21.6341,21.4094,21.4216,84200.0
2008-04-22 12:00:00,35.29,35.35,35.21,35.21,34200.0,21.4276,21.4641,21.3791,21.3791,34200.0
2008-04-22 12:30:00,35.22,35.22,34.98,34.98,66800.0,21.3851,21.3851,21.2394,21.2394,66800.0
2008-04-22 13:00:00,34.99,35.08,34.99,35.08,82200.0,21.2455,21.3001,21.2455,21.3001,82200.0
2008-04-22 13:30:00,35.08,35.22,35.04,35.19,124600.0,21.3001,21.3851,21.2758,21.3669,124600.0
2008-04-22 14:00:00,35.2,35.41,35.18,35.26,111600.0,21.373,21.5005,21.3608,21.4094,111600.0
2008-04-22 14:30:00,35.3,35.38,35.18,35.3,165000.0,21.4337,21.4823,21.3608,21.4337,165000.0
2008-04-22 15:00:00,35.3,35.45,35.22,35.33,130000.0,21.4337,21.5248,21.3851,21.4519,130000.0
2008-04-22 15:30:00,35.33,35.42,35.27,35.35,267000.0,21.4519,21.5066,21.4155,21.4641,267000.0
2008-04-23 09:30:00,35.27,35.44,34.85,34.87,171000.0,21.4155,21.5187,21.1605,21.1726,171000.0
2008-04-23 10:00:00,34.88,34.98,34.68,34.98,99600.0,21.1787,21.2394,21.0572,21.2394,99600.0
2008-04-23 10:30:00,35.02,35.15,35.01,35.09,142600.0,21.2637,21.3426,21.2576,21.3062,142600.0
2008-04-23 11:00:00,35.07,35.1,34.93,34.93,49400.0,21.294,21.3123,21.209,21.209,49400.0
2008-04-23 11:30:00,34.93,34.93,34.69,34.73,98600.0,21.209,21.209,21.0633,21.0876,98600.0
2008-04-23 12:00:00,34.74,34.78,34.57,34.63,67200.0,21.0937,21.118,20.9905,21.0269,67200.0
2008-04-23 12:30:00,34.63,34.7,34.52,34.68,96600.0,21.0269,21.0694,20.9601,21.0572,96600.0
2008-04-23 13:00:00,34.65,34.71,34.62,34.62,83200.0,21.039,21.0755,21.0208,21.0208,83200.0
2008-04-23 13:30:00,34.62,34.64,34.49,34.6,114000.0,21.0208,21.033,20.9419,21.0087,114000.0
2008-04-23 14:00:00,34.6,34.66,34.52,34.57,87400.0,21.0087,21.0451,20.9601,20.9905,87400.0
2008-04-23 14:30:00,34.57,34.7,34.55,34.58,121000.0,20.9905,21.0694,20.9783,20.9965,121000.0
2008-04-23 15:00:00,34.6,34.74,34.58,34.61,123000.0,21.0087,21.0937,20.9965,21.0147,123000.0
2008-04-23 15:30:00,34.61,34.7,34.46,34.65,257400.0,21.0147,21.0694,20.9237,21.039,257400.0
2008-04-24 09:30:00,34.58,34.8,34.23,34.47,169400.0,20.9965,21.1301,20.784,20.9297,169400.0
2008-04-24 10:00:00,34.48,34.55,34.24,34.37,111800.0,20.9358,20.9783,20.7901,20.869,111800.0
2008-04-24 10:30:00,34.37,34.43,34.27,34.38,91600.0,20.869,20.9054,20.8083,20.8751,91600.0
2008-04-24 11:00:00,34.39,34.74,34.38,34.72,139800.0,20.8812,21.0937,20.8751,21.0815,139800.0
2008-04-24 11:30:00,34.73,34.95,34.73,34.82,81800.0,21.0876,21.2212,21.0876,21.1422,81800.0
2008-04-24 12:00:00,34.82,34.94,34.8,34.82,183800.0,21.1422,21.2151,21.1301,21.1422,183800.0
2008-04-24 12:30:00,34.82,34.91,34.76,34.87,98400.0,21.1422,21.1969,21.1058,21.1726,98400.0
2008-04-24 13:00:00,34.87,34.98,34.84,34.96,78800.0,21.1726,21.2394,21.1544,21.2273,78800.0
2008-04-24 13:30:00,34.96,35.0,34.83,34.91,45800.0,21.2273,21.2515,21.1483,21.1969,45800.0
2008-04-24 14:00:00,34.9,35.15,34.87,35.15,116000.0,21.1908,21.3426,21.1726,21.3426,116000.0
2008-04-24 14:30:00,35.15,35.24,35.01,35.11,144600.0,21.3426,21.3973,21.2576,21.3183,144600.0
2008-04-24 15:00:00,35.1,35.2,34.85,34.95,121200.0,21.3123,21.373,21.1605,21.2212,121200.0
2008-04-24 15:30:00,34.96,34.96,34.72,34.8,214600.0,21.2273,21.2273,21.0815,21.1301,214600.0
2008-04-25 09:30:00,35.88,38.33,35.79,37.96,1098000.0,21.7859,23.2735,21.7312,23.0488,1098000.0
2008-04-25 10:00:00,37.93,37.97,37.13,37.16,480400.0,23.0306,23.0549,22.5449,22.5631,480400.0
2008-04-25 10:30:00,37.13,37.55,37.02,37.48,566200.0,22.5449,22.7999,22.4781,22.7574,566200.0
2008-04-25 11:00:00,37.47,37.48,37.05,37.35,331800.0,22.7513,22.7574,22.4963,22.6784,331800.0
2008-04-25 11:30:00,37.37,37.46,37.33,37.42,299600.0,22.6906,22.7452,22.6663,22.7209,299600.0
2008-04-25 12:00:00,37.43,37.44,37.23,37.26,228600.0,22.727,22.7331,22.6056,22.6238,228600.0
2008-04-25 12:30:00,37.25,37.67,37.22,37.56,159200.0,22.6177,22.8727,22.5995,22.8059,159200.0
2008-04-25 13:00:00,37.54,37.99,37.54,37.88,184000.0,22.7938,23.067,22.7938,23.0002,184000.0
2008-04-25 13:30:00,37.88,37.97,37.72,37.97,153000.0,23.0002,23.0549,22.9031,23.0549,153000.0
2008-04-25 14:00:00,37.99,37.99,37.45,37.49,228400.0,23.067,23.067,22.7392,22.7634,228400.0
2008-04-25 14:30:00,37.51,37.73,37.3,37.38,362600.0,22.7756,22.9092,22.6481,22.6966,362600.0
2008-04-25 15:00:00,37.35,37.5,37.31,37.34,558000.0,22.6784,22.7695,22.6541,22.6724,558000.0
2008-04-25 15:30:00,37.35,37.52,37.2,37.51,758400.0,22.6784,22.7817,22.5874,22.7756,758400.0
2008-04-28 09:30:00,37.69,38.17,37.1,37.38,470200.0,22.8849,23.1763,22.5266,22.6966,470200.0
2008-04-28 10:00:00,37.36,37.37,36.99,37.17,347000.0,22.6845,22.6906,22.4598,22.5691,347000.0
2008-04-28 10:30:00,37.19,37.45,37.14,37.45,197400.0,22.5813,22.7392,22.5509,22.7392,197400.0
2008-04-28 11:00:00,37.46,37.62,37.24,37.26,180400.0,22.7452,22.8424,22.6116,22.6238,180400.0
2008-04-28 11:30:00,37.27,37.46,37.25,37.38,121200.0,22.6299,22.7452,22.6177,22.6966,121200.0
2008-04-28 12:00:00,37.38,37.83,37.37,37.78,169400.0,22.6966,22.9699,22.6906,22.9395,169400.0
2008-04-28 12:30:00,37.78,37.83,37.69,37.7,140600.0,22.9395,22.9699,22.8849,22.8909,140600.0
2008-04-28 13:00:00,37.7,37.87,37.69,37.79,136800.0,22.8909,22.9942,22.8849,22.9456,136800.0
2008-04-28 13:30:00,37.8,37.84,37.7,37.77,115400.0,22.9517,22.976,22.8909,22.9335,115400.0
2008-04-28 14:00:00,37.8,37.83,37.68,37.71,138000.0,22.9517,22.9699,22.8788,22.897,138000.0
2008-04-28 14:30:00,37.71,37.85,37.64,37.74,158800.0,22.897,22.982,22.8545,22.9152,158800.0
2008-04-28 15:00:00,37.74,37.76,37.57,37.61,333800.0,22.9152,22.9274,22.812,22.8363,333800.0
2008-04-28 15:30:00,37.62,37.65,37.25,37.4,532200.0,22.8424,22.8606,22.6177,22.7088,532200.0
2008-04-29 09:30:00,37.26,37.63,37.04,37.63,357600.0,22.6238,22.8484,22.4902,22.8484,357600.0
2008-04-29 10:00:00,37.63,37.68,37.23,37.27,161200.0,22.8484,22.8788,22.6056,22.6299,161200.0
2008-04-29 10:30:00,37.31,37.42,37.21,37.34,191000.0,22.6541,22.7209,22.5934,22.6724,191000.0
2008-04-29 11:00:00,37.35,37.4,37.27,37.34,72200.0,22.6784,22.7088,22.6299,22.6724,72200.0
2008-04-29 11:30:00,37.32,37.44,37.26,37.38,91200.0,22.6602,22.7331,22.6238,22.6966,91200.0
2008-04-29 12:00:00,37.37,37.43,37.22,37.36,127800.0,22.6906,22.727,22.5995,22.6845,127800.0
2008-04-29 12:30:00,37.35,37.43,37.25,37.3,70600.0,22.6784,22.727,22.6177,22.6481,70600.0
2008-04-29 13:00:00,37.3,37.35,37.26,37.27,67000.0,22.6481,22.6784,22.6238,22.6299,67000.0
2008-04-29 13:30:00,37.27,37.34,37.22,37.32,153200.0,22.6299,22.6724,22.5995,22.6602,153200.0
2008-04-29 14:00:00,37.32,37.38,37.24,37.24,133400.0,22.6602,22.6966,22.6116,22.6116,133400.0
2008-04-29 14:30:00,37.24,37.32,37.07,37.23,177200.0,22.6116,22.6602,22.5084,22.6056,177200.0
2008-04-29 15:00:00,37.24,37.27,37.09,37.11,100200.0,22.6116,22.6299,22.5206,22.5327,100200.0
2008-04-29 15:30:00,37.09,37.15,36.9,37.04,348800.0,22.5206,22.557,22.4052,22.4902,348800.0
2008-04-30 09:30:00,37.27,37.27,36.9,37.02,123000.0,22.6299,22.6299,22.4052,22.4781,123000.0
2008-04-30 10:00:00,37.02,37.17,36.95,37.13,112600.0,22.4781,22.5691,22.4356,22.5449,112600.0
2008-04-30 10:30:00,37.13,37.2,37.01,37.09,124000.0,22.5449,22.5874,22.472,22.5206,124000.0
2008-04-30 11:00:00,37.07,37.15,37.04,37.09,88200.0,22.5084,22.557,22.4902,22.5206,88200.0
2008-04-30 11:30:00,37.08,37.13,36.93,37.04,57200.0,22.5145,22.5449,22.4234,22.4902,57200.0
2008-04-30 12:00:00,37.03,37.03,36.77,36.79,79200.0,22.4841,22.4841,22.3263,22.3384,79200.0
2008-04-30 12:30:00,36.79,36.9,36.77,36.88,62800.0,22.3384,22.4052,22.3263,22.3931,62800.0
2008-04-30 13:00:00,36.88,37.0,36.88,36.91,60200.0,22.3931,22.4659,22.3931,22.4113,60200.0
2008-04-30 13:30:00,36.91,36.94,36.77,36.93,142200.0,22.4113,22.4295,22.3263,22.4234,142200.0
2008-04-30 14:00:00,36.93,37.17,36.72,37.06,269800.0,22.4234,22.5691,22.2959,22.5023,269800.0
2008-04-30 14:30:00,37.05,37.2,36.82,36.82,226600.0,22.4963,22.5874,22.3566,22.3566,226600.0
2008-04-30 15:00:00,36.81,36.9,36.56,36.72,229600.0,22.3506,22.4052,22.1988,22.2959,229600.0
2008-04-30 15:30:00,36.7,36.88,36.68,36.71,210400.0,22.2838,22.3931,22.2716,22.2898,210400.0
2008-05-01 09:30:00,36.73,36.98,36.33,36.38,183600.0,22.302,22.4538,22.0591,22.0895,183600.0
2008-05-01 10:00:00,36.38,36.49,36.09,36.32,166600.0,22.0895,22.1563,21.9134,22.053,166600.0
2008-05-01 10:30:00,36.27,36.3,36.03,36.13,112800.0,22.0227,22.0409,21.8769,21.9377,112800.0
2008-05-01 11:00:00,36.1,36.18,36.0,36.01,94600.0,21.9194,21.968,21.8587,21.8648,94600.0
2008-05-01 11:30:00,36.01,36.07,35.93,35.99,84200.0,21.8648,21.9012,21.8162,21.8527,84200.0
2008-05-01 12:00:00,36.02,36.17,36.02,36.16,97200.0,21.8709,21.962,21.8709,21.9559,97200.0
2008-05-01 12:30:00,36.19,36.6,36.17,36.59,143400.0,21.9741,22.223,21.962,22.217,143400.0
2008-05-01 13:00:00,36.6,36.6,36.39,36.45,118000.0,22.223,22.223,22.0955,22.132,118000.0
2008-05-01 13:30:00,36.46,36.56,36.41,36.54,83600.0,22.138,22.1988,22.1077,22.1866,83600.0
2008-05-01 14:00:00,36.54,36.66,36.46,36.57,97200.0,22.1866,22.2595,22.138,22.2048,97200.0
2008-05-01 14:30:00,36.58,36.89,36.57,36.67,118800.0,22.2109,22.3991,22.2048,22.2655,118800.0
2008-05-01 15:00:00,36.67,36.85,36.63,36.7,119000.0,22.2655,22.3748,22.2413,22.2838,119000.0
2008-05-01 15:30:00,36.69,36.71,36.55,36.62,170000.0,22.2777,22.2898,22.1927,22.2352,170000.0
2008-05-02 09:30:00,37.2,37.2,36.63,36.98,74000.0,22.5874,22.5874,22.2413,22.4538,74000.0
2008-05-02 10:00:00,36.99,37.15,36.96,37.07,134600.0,22.4598,22.557,22.4416,22.5084,134600.0
2008-05-02 10:30:00,37.06,37.09,36.81,36.92,86200.0,22.5023,22.5206,22.3506,22.4173,86200.0
2008-05-02 11:00:00,36.9,37.19,36.9,37.04,175800.0,22.4052,22.5813,22.4052,22.4902,175800.0
2008-05-02 11:30:00,37.02,37.16,37.01,37.07,90200.0,22.4781,22.5631,22.472,22.5084,90200.0
2008-05-02 12:00:00,37.05,37.05,36.84,36.92,47000.0,22.4963,22.4963,22.3688,22.4173,47000.0
2008-05-02 12:30:00,36.9,36.96,36.72,36.79,59600.0,22.4052,22.4416,22.2959,22.3384,59600.0
2008-05-02 13:00:00,36.8,36.82,36.61,36.82,78400.0,22.3445,22.3566,22.2291,22.3566,78400.0
2008-05-02 13:30:00,36.81,36.99,36.77,36.84,66800.0,22.3506,22.4598,22.3263,22.3688,66800.0
2008-05-02 14:00:00,36.83,36.96,36.74,36.81,115400.0,22.3627,22.4416,22.308,22.3506,115400.0
2008-05-02 14:30:00,36.79,36.94,36.77,36.82,73600.0,22.3384,22.4295,22.3263,22.3566,73600.0
2008-05-02 15:00:00,36.81,37.0,36.81,36.85,73200.0,22.3506,22.4659,22.3506,22.3748,73200.0
2008-05-02 15:30:00,36.87,36.95,36.8,36.9,114600.0,22.387,22.4356,22.3445,22.4052,114600.0
2008-05-05 09:30:00,36.95,37.02,36.6,36.98,108000.0,22.4356,22.4781,22.223,22.4538,108000.0
2008-05-05 10:00:00,36.99,37.08,36.65,36.73,263600.0,22.4598,22.5145,22.2534,22.302,263600.0
2008-05-05 10:30:00,36.73,36.93,36.73,36.77,153800.0,22.302,22.4234,22.302,22.3263,153800.0
2008-05-05 11:00:00,36.77,36.88,36.71,36.81,87600.0,22.3263,22.3931,22.2898,22.3506,87600.0
2008-05-05 11:30:00,36.83,36.97,36.8,36.94,120000.0,22.3627,22.4477,22.3445,22.4295,120000.0
2008-05-05 12:00:00,36.94,37.01,36.94,37.01,143600.0,22.4295,22.472,22.4295,22.472,143600.0
2008-05-05 12:30:00,36.99,37.06,36.94,36.97,53400.0,22.4598,22.5023,22.4295,22.4477,53400.0
2008-05-05 13:00:00,36.94,37.02,36.94,36.96,51800.0,22.4295,22.4781,22.4295,22.4416,51800.0
2008-05-05 13:30:00,36.95,36.99,36.88,36.91,57600.0,22.4356,22.4598,22.3931,22.4113,57600.0
2008-05-05 14:00:00,36.88,37.06,36.87,37.06,70800.0,22.3931,22.5023,22.387,22.5023,70800.0
2008-05-05 14:30:00,37.04,37.1,37.02,37.05,101600.0,22.4902,22.5266,22.4781,22.4963,101600.0
2008-05-05 15:00:00,37.05,37.15,37.04,37.08,122600.0,22.4963,22.557,22.4902,22.5145,122600.0
2008-05-05 15:30:00,37.07,37.08,36.94,36.99,202200.0,22.5084,22.5145,22.4295,22.4598,202200.0
2008-05-06 09:30:00,36.67,37.0,36.44,36.68,180200.0,22.2655,22.4659,22.1259,22.2716,180200.0
2008-05-06 10:00:00,36.68,36.94,36.64,36.83,111400.0,22.2716,22.4295,22.2473,22.3627,111400.0
2008-05-06 10:30:00,36.82,36.89,36.69,36.79,58400.0,22.3566,22.3991,22.2777,22.3384,58400.0
2008-05-06 11:00:00,36.85,36.85,36.71,36.82,66200.0,22.3748,22.3748,22.2898,22.3566,66200.0
2008-05-06 11:30:00,36.79,36.85,36.75,36.8,39000.0,22.3384,22.3748,22.3141,22.3445,39000.0
2008-05-06 12:00:00,36.8,36.9,36.77,36.81,76600.0,22.3445,22.4052,22.3263,22.3506,76600.0
2008-05-06 12:30:00,36.83,36.89,36.78,36.88,26600.0,22.3627,22.3991,22.3323,22.3931,26600.0
2008-05-06 13:00:00,36.87,36.9,36.81,36.85,89200.0,22.387,22.4052,22.3506,22.3748,89200.0
2008-05-06 13:30:00,36.85,36.87,36.7,36.75,95200.0,22.3748,22.387,22.2838,22.3141,95200.0
2008-05-06 14:00:00,36.75,36.82,36.69,36.76,93200.0,22.3141,22.3566,22.2777,22.3202,93200.0
2008-05-06 14:30:00,36.75,36.88,36.69,36.87,269800.0,22.3141,22.3931,22.2777,22.387,269800.0
2008-05-06 15:00:00,36.85,36.94,36.76,36.82,195000.0,22.3748,22.4295,22.3202,22.3566,195000.0
2008-05-06 15:30:00,36.83,36.93,36.76,36.82,113200.0,22.3627,22.4234,22.3202,22.3566,113200.0
2008-05-07 09:30:00,36.82,36.99,36.58,36.83,149600.0,22.3566,22.4598,22.2109,22.3627,149600.0
2008-05-07 10:00:00,36.83,36.84,36.5,36.71,131600.0,22.3627,22.3688,22.1623,22.2898,131600.0
2008-05-07 10:30:00,36.7,36.72,36.56,36.7,123200.0,22.2838,22.2959,22.1988,22.2838,123200.0
2008-05-07 11:00:00,36.69,36.77,36.66,36.7,85800.0,22.2777,22.3263,22.2595,22.2838,85800.0
2008-05-07 11:30:00,36.71,36.77,36.69,36.75,57200.0,22.2898,22.3263,22.2777,22.3141,57200.0
2008-05-07 12:00:00,36.73,36.77,36.71,36.77,50600.0,22.302,22.3263,22.2898,22.3263,50600.0
2008-05-07 12:30:00,36.77,36.9,36.73,36.85,71800.0,22.3263,22.4052,22.302,22.3748,71800.0
2008-05-07 13:00:00,36.84,36.84,36.67,36.74,90000.0,22.3688,22.3688,22.2655,22.308,90000.0
2008-05-07 13:30:00,36.73,36.84,36.71,36.82,95400.0,22.302,22.3688,22.2898,22.3566,95400.0
2008-05-07 14:00:00,36.84,36.85,36.49,36.51,131000.0,22.3688,22.3748,22.1563,22.1684,131000.0
2008-05-07 14:30:00,36.53,36.59,36.4,36.48,114800.0,22.1805,22.217,22.1016,22.1502,114800.0
2008-05-07 15:00:00,36.49,36.58,36.36,36.44,127400.0,22.1563,22.2109,22.0773,22.1259,127400.0
2008-05-07 15:30:00,36.42,36.57,36.35,36.43,257000.0,22.1137,22.2048,22.0712,22.1198,257000.0
2008-05-08 09:30:00,36.86,36.86,36.35,36.35,114800.0,22.3809,22.3809,22.0712,22.0712,114800.0
2008-05-08 10:00:00,36.35,36.48,36.29,36.48,69400.0,22.0712,22.1502,22.0348,22.1502,69400.0
2008-05-08 10:30:00,36.48,36.56,36.3,36.54,84000.0,22.1502,22.1988,22.0409,22.1866,84000.0
2008-05-08 11:00:00,36.52,36.61,36.48,36.6,99200.0,22.1745,22.2291,22.1502,22.223,99200.0
2008-05-08 11:30:00,36.6,36.6,36.37,36.48,65800.0,22.223,22.223,22.0834,22.1502,65800.0
2008-05-08 12:00:00,36.47,36.51,36.38,36.4,31600.0,22.1441,22.1684,22.0895,22.1016,31600.0
2008-05-08 12:30:00,36.38,36.6,36.34,36.55,61000.0,22.0895,22.223,22.0652,22.1927,61000.0
2008-05-08 13:00:00,36.57,36.6,36.43,36.57,74200.0,22.2048,22.223,22.1198,22.2048,74200.0
2008-05-08 13:30:00,36.57,36.64,36.51,36.57,148200.0,22.2048,22.2473,22.1684,22.2048,148200.0
2008-05-08 14:00:00,36.56,36.6,36.32,36.35,138200.0,22.1988,22.223,22.053,22.0712,138200.0
2008-05-08 14:30:00,36.37,36.48,36.34,36.4,49600.0,22.0834,22.1502,22.0652,22.1016,49600.0
2008-05-08 15:00:00,36.4,36.59,36.4,36.49,70800.0,22.1016,22.217,22.1016,22.1563,70800.0
2008-05-08 15:30:00,36.49,36.66,36.48,36.58,136000.0,22.1563,22.2595,22.1502,22.2109,136000.0
2008-05-09 09:30:00,36.27,36.3,36.01,36.09,88800.0,22.0227,22.0409,21.8648,21.9134,88800.0
2008-05-09 10:00:00,36.11,36.23,35.91,35.97,91000.0,21.9255,21.9984,21.8041,21.8405,91000.0
2008-05-09 10:30:00,35.98,36.16,35.92,36.04,87400.0,21.8466,21.9559,21.8102,21.883,87400.0
2008-05-09 11:00:00,36.06,36.09,35.93,35.97,60400.0,21.8952,21.9134,21.8162,21.8405,60400.0
2008-05-09 11:30:00,35.97,36.04,35.92,35.99,42600.0,21.8405,21.883,21.8102,21.8527,42600.0
2008-05-09 12:00:00,35.98,35.99,35.82,35.83,47800.0,21.8466,21.8527,21.7494,21.7555,47800.0
2008-05-09 12:30:00,35.82,35.87,35.79,35.83,71000.0,21.7494,21.7798,21.7312,21.7555,71000.0
2008-05-09 13:00:00,35.82,35.99,35.78,35.98,78800.0,21.7494,21.8527,21.7251,21.8466,78800.0
2008-05-09 13:30:00,35.97,36.03,35.9,35.95,129200.0,21.8405,21.8769,21.798,21.8284,129200.0
2008-05-09 14:00:00,35.95,36.0,35.93,35.96,34200.0,21.8284,21.8587,21.8162,21.8344,34200.0
2008-05-09 14:30:00,35.97,36.05,35.93,35.99,95000.0,21.8405,21.8891,21.8162,21.8527,95000.0
2008-05-09 15:00:00,35.99,36.07,35.93,36.06,123800.0,21.8527,21.9012,21.8162,21.8952,123800.0
2008-05-09 15:30:00,36.07,36.18,36.01,36.07,203200.0,21.9012,21.968,21.8648,21.9012,203200.0
2008-05-12 09:30:00,36.04,36.33,35.97,36.03,106000.0,21.883,22.0591,21.8405,21.8769,106000.0
2008-05-12 10:00:00,36.03,36.15,36.01,36.12,119800.0,21.8769,21.9498,21.8648,21.9316,119800.0
2008-05-12 10:30:00,36.15,36.26,36.07,36.13,126000.0,21.9498,22.0166,21.9012,21.9377,126000.0
2008-05-12 11:00:00,36.13,36.22,36.01,36.09,60400.0,21.9377,21.9923,21.8648,21.9134,60400.0
2008-05-12 11:30:00,36.1,36.24,36.09,36.19,171200.0,21.9194,22.0045,21.9134,21.9741,171200.0
2008-05-12 12:00:00,36.18,36.18,35.92,36.07,121800.0,21.968,21.968,21.8102,21.9012,121800.0
2008-05-12 12:30:00,36.06,36.21,36.02,36.2,84800.0,21.8952,21.9862,21.8709,21.9802,84800.0
2008-05-12 13:00:00,36.2,36.2,36.1,36.12,55800.0,21.9802,21.9802,21.9194,21.9316,55800.0
2008-05-12 13:30:00,36.09,36.16,36.06,36.12,59800.0,21.9134,21.9559,21.8952,21.9316,59800.0
2008-05-12 14:00:00,36.13,36.25,36.1,36.19,75400.0,21.9377,22.0105,21.9194,21.9741,75400.0
2008-05-12 14:30:00,36.2,36.38,36.16,36.31,283600.0,21.9802,22.0895,21.9559,22.047,283600.0
2008-05-12 15:00:00,36.3,36.37,36.22,36.3,167600.0,22.0409,22.0834,21.9923,22.0409,167600.0
2008-05-12 15:30:00,36.3,36.32,36.18,36.28,289800.0,22.0409,22.053,21.968,22.0287,289800.0
2008-05-13 09:30:00,36.52,36.61,36.21,36.58,165600.0,22.1745,22.2291,21.9862,22.2109,165600.0
2008-05-13 10:00:00,36.58,36.74,36.4,36.51,126000.0,22.2109,22.308,22.1016,22.1684,126000.0
2008-05-13 10:30:00,36.49,36.58,36.34,36.42,77600.0,22.1563,22.2109,22.0652,22.1137,77600.0
2008-05-13 11:00:00,36.41,36.59,36.4,36.51,72400.0,22.1077,22.217,22.1016,22.1684,72400.0
2008-05-13 11:30:00,36.53,36.57,36.42,36.52,46800.0,22.1805,22.2048,22.1137,22.1745,46800.0
2008-05-13 12:00:00,36.51,36.54,36.4,36.42,96800.0,22.1684,22.1866,22.1016,22.1137,96800.0
2008-05-13 12:30:00,36.41,36.53,36.39,36.48,58800.0,22.1077,22.1805,22.0955,22.1502,58800.0
2008-05-13 13:00:00,36.51,36.6,36.45,36.56,38600.0,22.1684,22.223,22.132,22.1988,38600.0
2008-05-13 13:30:00,36.55,36.63,36.49,36.6,40800.0,22.1927,22.2413,22.1563,22.223,40800.0
2008-05-13 14:00:00,36.6,36.72,36.6,36.65,63600.0,22.223,22.2959,22.223,22.2534,63600.0
2008-05-13 14:30:00,36.68,36.7,36.61,36.69,66400.0,22.2716,22.2838,22.2291,22.2777,66400.0
2008-05-13 15:00:00,36.69,36.76,36.64,36.73,166600.0,22.2777,22.3202,22.2473,22.302,166600.0
2008-05-13 15:30:00,36.72,36.74,36.65,36.69,171400.0,22.2959,22.308,22.2534,22.2777,171400.0
2008-05-14 09:30:00,36.82,37.45,36.78,37.42,186600.0,22.3566,22.7392,22.3323,22.7209,186600.0
2008-05-14 10:00:00,37.42,37.63,37.42,37.57,153000.0,22.7209,22.8484,22.7209,22.812,153000.0
2008-05-14 10:30:00,37.57,37.99,37.56,37.96,286400.0,22.812,23.067,22.8059,23.0488,286400.0
2008-05-14 11:00:00,37.96,38.16,37.84,38.03,212800.0,23.0488,23.1703,22.976,23.0913,212800.0
2008-05-14 11:30:00,38.04,38.2,37.99,38.19,135000.0,23.0974,23.1945,23.067,23.1885,135000.0
2008-05-14 12:00:00,38.2,38.38,36.74,38.27,136800.0,23.1945,23.3038,22.308,23.237,136800.0
2008-05-14 12:30:00,38.27,38.27,38.13,38.26,130200.0,23.237,23.237,23.152,23.231,130200.0
2008-05-14 13:00:00,38.26,38.37,38.22,38.3,77200.0,23.231,23.2978,23.2067,23.2553,77200.0
2008-05-14 13:30:00,38.31,38.37,37.93,38.19,150400.0,23.2613,23.2978,23.0306,23.1885,150400.0
2008-05-14 14:00:00,38.19,38.26,38.13,38.15,197800.0,23.1885,23.231,23.152,23.1642,197800.0
2008-05-14 14:30:00,38.16,38.21,38.05,38.05,142800.0,23.1703,23.2006,23.1035,23.1035,142800.0
2008-05-14 15:00:00,38.04,38.15,37.94,38.02,361800.0,23.0974,23.1642,23.0367,23.0852,361800.0
2008-05-14 15:30:00,38.02,38.02,37.77,37.91,347800.0,23.0852,23.0852,22.9335,23.0185,347800.0
2008-05-15 09:30:00,38.02,38.11,37.74,37.85,121400.0,23.0852,23.1399,22.9152,22.982,121400.0
2008-05-15 10:00:00,37.85,37.96,37.79,37.92,114200.0,22.982,23.0488,22.9456,23.0245,114200.0
2008-05-15 10:30:00,37.92,37.92,37.77,37.82,85000.0,23.0245,23.0245,22.9335,22.9638,85000.0
2008-05-15 11:00:00,37.79,38.01,37.79,37.88,74800.0,22.9456,23.0792,22.9456,23.0002,74800.0
2008-05-15 11:30:00,37.88,37.95,37.81,37.94,63600.0,23.0002,23.0427,22.9577,23.0367,63600.0
2008-05-15 12:00:00,37.93,37.97,37.85,37.94,69800.0,23.0306,23.0549,22.982,23.0367,69800.0
2008-05-15 12:30:00,37.93,37.97,37.88,37.95,72200.0,23.0306,23.0549,23.0002,23.0427,72200.0
2008-05-15 13:00:00,37.95,37.98,37.88,37.95,67600.0,23.0427,23.061,23.0002,23.0427,67600.0
2008-05-15 13:30:00,37.95,38.06,37.91,38.06,62600.0,23.0427,23.1095,23.0185,23.1095,62600.0
2008-05-15 14:00:00,38.05,38.13,38.01,38.04,63800.0,23.1035,23.152,23.0792,23.0974,63800.0
2008-05-15 14:30:00,38.05,38.09,37.98,37.99,60800.0,23.1035,23.1278,23.061,23.067,60800.0
2008-05-15 15:00:00,38.01,38.11,37.94,38.09,101400.0,23.0792,23.1399,23.0367,23.1278,101400.0
2008-05-15 15:30:00,38.09,38.2,37.99,38.17,185800.0,23.1278,23.1945,23.067,23.1763,185800.0
2008-05-16 09:30:00,38.15,38.24,37.97,38.21,302400.0,23.1642,23.2188,23.0549,23.2006,302400.0
2008-05-16 10:00:00,38.18,38.21,37.82,38.04,90400.0,23.1824,23.2006,22.9638,23.0974,90400.0
2008-05-16 10:30:00,38.04,38.25,38.04,38.23,239200.0,23.0974,23.2249,23.0974,23.2128,239200.0
2008-05-16 11:00:00,38.22,38.28,38.15,38.26,157800.0,23.2067,23.2431,23.1642,23.231,157800.0
2008-05-16 11:30:00,38.26,38.34,38.24,38.28,63000.0,23.231,23.2795,23.2188,23.2431,63000.0
2008-05-16 12:00:00,38.27,38.39,38.23,38.37,79600.0,23.237,23.3099,23.2128,23.2978,79600.0
2008-05-16 12:30:00,38.35,38.41,38.27,38.34,66200.0,23.2856,23.3221,23.237,23.2795,66200.0
2008-05-16 13:00:00,38.34,38.47,38.32,38.45,184800.0,23.2795,23.3585,23.2674,23.3463,184800.0
2008-05-16 13:30:00,38.44,38.48,38.33,38.39,45000.0,23.3403,23.3646,23.2735,23.3099,45000.0
2008-05-16 14:00:00,38.36,38.4,38.3,38.37,80000.0,23.2917,23.316,23.2553,23.2978,80000.0
2008-05-16 14:30:00,38.36,38.49,38.33,38.43,106200.0,23.2917,23.3706,23.2735,23.3342,106200.0
2008-05-16 15:00:00,38.42,38.59,38.4,38.52,131800.0,23.3281,23.4313,23.316,23.3888,131800.0
2008-05-16 15:30:00,38.52,38.57,38.45,38.49,152000.0,23.3888,23.4192,23.3463,23.3706,152000.0
2008-05-19 09:30:00,38.44,38.59,38.24,38.3,107800.0,23.3403,23.4313,23.2188,23.2553,107800.0
2008-05-19 10:00:00,38.29,38.7,38.29,38.59,72400.0,23.2492,23.4981,23.2492,23.4313,72400.0
2008-05-19 10:30:00,38.63,38.77,38.6,38.72,81200.0,23.4556,23.5406,23.4374,23.5103,81200.0
2008-05-19 11:00:00,38.7,38.92,38.69,38.83,108400.0,23.4981,23.6317,23.4921,23.5771,108400.0
2008-05-19 11:30:00,38.83,38.95,38.74,38.84,71400.0,23.5771,23.6499,23.5224,23.5831,71400.0
2008-05-19 12:00:00,38.85,38.9,38.77,38.78,50400.0,23.5892,23.6196,23.5406,23.5467,50400.0
2008-05-19 12:30:00,38.81,38.95,38.81,38.84,67200.0,23.5649,23.6499,23.5649,23.5831,67200.0
2008-05-19 13:00:00,38.84,38.96,38.79,38.95,48800.0,23.5831,23.656,23.5528,23.6499,48800.0
2008-05-19 13:30:00,38.96,38.97,38.7,38.73,56200.0,23.656,23.6621,23.4981,23.5164,56200.0
2008-05-19 14:00:00,38.73,38.73,38.42,38.47,106000.0,23.5164,23.5164,23.3281,23.3585,106000.0
2008-05-19 14:30:00,38.47,38.51,38.4,38.48,58600.0,23.3585,23.3828,23.316,23.3646,58600.0
2008-05-19 15:00:00,38.48,38.59,38.41,38.53,102800.0,23.3646,23.4313,23.3221,23.3949,102800.0
2008-05-19 15:30:00,38.54,38.54,38.3,38.45,151400.0,23.401,23.401,23.2553,23.3463,151400.0
2008-05-20 09:30:00,38.25,38.48,37.85,38.34,158200.0,23.2249,23.3646,22.982,23.2795,158200.0
2008-05-20 10:00:00,38.32,38.39,38.19,38.32,52800.0,23.2674,23.3099,23.1885,23.2674,52800.0
2008-05-20 10:30:00,38.29,38.46,38.21,38.45,75200.0,23.2492,23.3524,23.2006,23.3463,75200.0
2008-05-20 11:00:00,38.45,38.51,38.3,38.45,110000.0,23.3463,23.3828,23.2553,23.3463,110000.0
2008-05-20 11:30:00,38.46,38.52,38.43,38.49,50800.0,23.3524,23.3888,23.3342,23.3706,50800.0
2008-05-20 12:00:00,38.49,38.64,38.44,38.62,48000.0,23.3706,23.4617,23.3403,23.4496,48000.0
2008-05-20 12:30:00,38.6,38.64,38.51,38.55,55600.0,23.4374,23.4617,23.3828,23.4071,55600.0
2008-05-20 13:00:00,38.55,38.65,38.49,38.52,66400.0,23.4071,23.4678,23.3706,23.3888,66400.0
2008-05-20 13:30:00,38.52,38.52,38.43,38.48,64800.0,23.3888,23.3888,23.3342,23.3646,64800.0
2008-05-20 14:00:00,38.48,38.52,38.37,38.4,82600.0,23.3646,23.3888,23.2978,23.316,82600.0
2008-05-20 14:30:00,38.38,38.56,38.37,38.49,82200.0,23.3038,23.4131,23.2978,23.3706,82200.0
2008-05-20 15:00:00,38.48,38.72,38.48,38.72,136600.0,23.3646,23.5103,23.3646,23.5103,136600.0
2008-05-20 15:30:00,38.7,38.8,38.52,38.76,246600.0,23.4981,23.5589,23.3888,23.5346,246600.0
2008-05-21 09:30:00,38.68,38.99,38.68,38.69,128800.0,23.486,23.6742,23.486,23.4921,128800.0
2008-05-21 10:00:00,38.7,38.71,38.47,38.49,109400.0,23.4981,23.5042,23.3585,23.3706,109400.0
2008-05-21 10:30:00,38.51,38.53,38.3,38.32,78800.0,23.3828,23.3949,23.2553,23.2674,78800.0
2008-05-21 11:00:00,38.32,38.41,38.23,38.38,57400.0,23.2674,23.3221,23.2128,23.3038,57400.0
2008-05-21 11:30:00,38.37,38.45,38.31,38.44,62400.0,23.2978,23.3463,23.2613,23.3403,62400.0
2008-05-21 12:00:00,38.41,38.49,38.38,38.43,48000.0,23.3221,23.3706,23.3038,23.3342,48000.0
2008-05-21 12:30:00,38.44,38.48,38.35,38.48,28800.0,23.3403,23.3646,23.2856,23.3646,28800.0
2008-05-21 13:00:00,38.48,38.51,38.31,38.34,41800.0,23.3646,23.3828,23.2613,23.2795,41800.0
2008-05-21 13:30:00,38.34,38.41,38.22,38.24,69800.0,23.2795,23.3221,23.2067,23.2188,69800.0
2008-05-21 14:00:00,38.24,38.24,37.83,37.86,124800.0,23.2188,23.2188,22.9699,22.9881,124800.0
2008-05-21 14:30:00,37.87,37.88,37.52,37.72,84600.0,22.9942,23.0002,22.7817,22.9031,84600.0
2008-05-21 15:00:00,37.73,37.81,37.58,37.63,121600.0,22.9092,22.9577,22.8181,22.8484,121600.0
2008-05-21 15:30:00,37.65,37.82,37.59,37.75,195400.0,22.8606,22.9638,22.8242,22.9213,195400.0
2008-05-22 09:30:00,37.71,38.31,37.71,38.22,118600.0,22.897,23.2613,22.897,23.2067,118600.0
2008-05-22 10:00:00,38.23,38.32,37.99,38.1,109800.0,23.2128,23.2674,23.067,23.1338,109800.0
2008-05-22 10:30:00,38.13,38.27,38.08,38.1,98800.0,23.152,23.237,23.1217,23.1338,98800.0
2008-05-22 11:00:00,38.12,38.18,37.87,37.88,94400.0,23.146,23.1824,22.9942,23.0002,94400.0
2008-05-22 11:30:00,37.88,37.99,37.71,37.74,43000.0,23.0002,23.067,22.897,22.9152,43000.0
2008-05-22 12:00:00,37.73,37.97,37.72,37.92,40200.0,22.9092,23.0549,22.9031,23.0245,40200.0
2008-05-22 12:30:00,37.91,38.03,37.88,38.03,36800.0,23.0185,23.0913,23.0002,23.0913,36800.0
2008-05-22 13:00:00,38.03,38.13,37.96,37.97,41400.0,23.0913,23.152,23.0488,23.0549,41400.0
2008-05-22 13:30:00,37.96,38.13,37.95,38.09,65000.0,23.0488,23.152,23.0427,23.1278,65000.0
2008-05-22 14:00:00,38.06,38.06,37.78,37.79,60000.0,23.1095,23.1095,22.9395,22.9456,60000.0
2008-05-22 14:30:00,37.79,37.91,37.77,37.87,63200.0,22.9456,23.0185,22.9335,22.9942,63200.0
2008-05-22 15:00:00,37.88,37.9,37.66,37.69,92400.0,23.0002,23.0124,22.8667,22.8849,92400.0
2008-05-22 15:30:00,37.69,37.76,37.58,37.71,139400.0,22.8849,22.9274,22.8181,22.897,139400.0
2008-05-23 09:30:00,37.35,37.72,37.35,37.35,76800.0,22.6784,22.9031,22.6784,22.6784,76800.0
2008-05-23 10:00:00,37.37,37.43,37.12,37.15,123200.0,22.6906,22.727,22.5388,22.557,123200.0
2008-05-23 10:30:00,37.1,37.19,36.93,36.99,70800.0,22.5266,22.5813,22.4234,22.4598,70800.0
2008-05-23 11:00:00,36.99,37.13,36.88,36.98,42200.0,22.4598,22.5449,22.3931,22.4538,42200.0
2008-05-23 11:30:00,36.98,37.27,36.94,37.25,47600.0,22.4538,22.6299,22.4295,22.6177,47600.0
2008-05-23 12:00:00,37.25,37.38,37.17,37.33,82200.0,22.6177,22.6966,22.5691,22.6663,82200.0
2008-05-23 12:30:00,37.33,37.33,37.11,37.11,54400.0,22.6663,22.6663,22.5327,22.5327,54400.0
2008-05-23 13:00:00,37.1,37.21,37.1,37.13,30400.0,22.5266,22.5934,22.5266,22.5449,30400.0
2008-05-23 13:30:00,37.16,37.33,37.15,37.17,40400.0,22.5631,22.6663,22.557,22.5691,40400.0
2008-05-23 14:00:00,37.16,37.45,37.13,37.45,48400.0,22.5631,22.7392,22.5449,22.7392,48400.0
2008-05-23 14:30:00,37.46,37.51,37.33,37.49,83200.0,22.7452,22.7756,22.6663,22.7634,83200.0
2008-05-23 15:00:00,37.48,37.52,37.38,37.49,139200.0,22.7574,22.7817,22.6966,22.7634,139200.0
2008-05-23 15:30:00,37.5,37.56,37.37,37.46,169000.0,22.7695,22.8059,22.6906,22.7452,169000.0
2008-05-27 09:30:00,37.23,37.46,37.02,37.03,90000.0,22.6056,22.7452,22.4781,22.4841,90000.0
2008-05-27 10:00:00,37.01,37.29,37.01,37.09,69000.0,22.472,22.642,22.472,22.5206,69000.0
2008-05-27 10:30:00,37.07,37.27,37.01,37.13,82400.0,22.5084,22.6299,22.472,22.5449,82400.0
2008-05-27 11:00:00,37.15,37.21,37.0,37.08,61800.0,22.557,22.5934,22.4659,22.5145,61800.0
2008-05-27 11:30:00,37.08,37.11,36.91,36.91,38000.0,22.5145,22.5327,22.4113,22.4113,38000.0
2008-05-27 12:00:00,36.92,37.02,36.85,36.88,46200.0,22.4173,22.4781,22.3748,22.3931,46200.0
2008-05-27 12:30:00,36.89,36.99,36.79,36.88,49200.0,22.3991,22.4598,22.3384,22.3931,49200.0
2008-05-27 13:00:00,36.88,36.9,36.8,36.84,67200.0,22.3931,22.4052,22.3445,22.3688,67200.0
2008-05-27 13:30:00,36.84,36.88,36.8,36.85,128400.0,22.3688,22.3931,22.3445,22.3748,128400.0
2008-05-27 14:00:00,36.85,36.96,36.83,36.88,44000.0,22.3748,22.4416,22.3627,22.3931,44000.0
2008-05-27 14:30:00,36.89,37.18,36.88,37.1,130000.0,22.3991,22.5752,22.3931,22.5266,130000.0
2008-05-27 15:00:00,37.12,37.15,37.01,37.1,80200.0,22.5388,22.557,22.472,22.5266,80200.0
2008-05-27 15:30:00,37.12,37.21,37.07,37.11,122400.0,22.5388,22.5934,22.5084,22.5327,122400.0
2008-05-28 09:30:00,37.51,37.85,37.02,37.84,179200.0,22.7756,22.982,22.4781,22.976,179200.0
2008-05-28 10:00:00,37.81,37.95,37.63,37.66,99600.0,22.9577,23.0427,22.8484,22.8667,99600.0
2008-05-28 10:30:00,37.62,37.88,37.56,37.76,67800.0,22.8424,23.0002,22.8059,22.9274,67800.0
2008-05-28 11:00:00,37.77,37.88,37.76,37.81,77600.0,22.9335,23.0002,22.9274,22.9577,77600.0
2008-05-28 11:30:00,37.78,38.07,37.76,38.07,70800.0,22.9395,23.1156,22.9274,23.1156,70800.0
2008-05-28 12:00:00,38.03,38.07,37.81,38.07,107800.0,23.0913,23.1156,22.9577,23.1156,107800.0
2008-05-28 12:30:00,38.08,38.2,38.05,38.13,105400.0,23.1217,23.1945,23.1035,23.152,105400.0
2008-05-28 13:00:00,38.1,38.27,38.06,38.24,87400.0,23.1338,23.237,23.1095,23.2188,87400.0
2008-05-28 13:30:00,38.25,38.37,38.23,38.35,188600.0,23.2249,23.2978,23.2128,23.2856,188600.0
2008-05-28 14:00:00,38.35,38.48,38.34,38.38,180600.0,23.2856,23.3646,23.2795,23.3038,180600.0
2008-05-28 14:30:00,38.42,38.68,38.34,38.46,127200.0,23.3281,23.486,23.2795,23.3524,127200.0
2008-05-28 15:00:00,38.46,38.67,38.44,38.65,145600.0,23.3524,23.4799,23.3403,23.4678,145600.0
2008-05-28 15:30:00,38.65,38.7,38.53,38.68,189800.0,23.4678,23.4981,23.3949,23.486,189800.0
2008-05-29 09:30:00,38.69,38.79,37.91,37.99,151400.0,23.4921,23.5528,23.0185,23.067,151400.0
2008-05-29 10:00:00,38.01,38.17,37.88,38.13,87400.0,23.0792,23.1763,23.0002,23.152,87400.0
2008-05-29 10:30:00,38.16,38.49,38.15,38.49,110800.0,23.1703,23.3706,23.1642,23.3706,110800.0
2008-05-29 11:00:00,38.49,38.56,38.44,38.48,84200.0,23.3706,23.4131,23.3403,23.3646,84200.0
2008-05-29 11:30:00,38.48,38.52,38.35,38.39,69000.0,23.3646,23.3888,23.2856,23.3099,69000.0
2008-05-29 12:00:00,38.41,38.53,38.4,38.5,49200.0,23.3221,23.3949,23.316,23.3767,49200.0
2008-05-29 12:30:00,38.48,38.7,38.48,38.66,73400.0,23.3646,23.4981,23.3646,23.4738,73400.0
2008-05-29 13:00:00,38.65,38.72,38.49,38.53,63200.0,23.4678,23.5103,23.3706,23.3949,63200.0
2008-05-29 13:30:00,38.53,38.6,38.47,38.51,57400.0,23.3949,23.4374,23.3585,23.3828,57400.0
2008-05-29 14:00:00,38.53,38.7,38.48,38.57,49200.0,23.3949,23.4981,23.3646,23.4192,49200.0
2008-05-29 14:30:00,38.58,38.67,38.5,38.54,48200.0,23.4253,23.4799,23.3767,23.401,48200.0
2008-05-29 15:00:00,38.54,38.56,38.37,38.46,90600.0,23.401,23.4131,23.2978,23.3524,90600.0
2008-05-29 15:30:00,38.48,38.52,38.38,38.47,164000.0,23.3646,23.3888,23.3038,23.3585,164000.0
2008-05-30 09:30:00,38.34,39.15,38.34,38.57,111200.0,23.2795,23.7714,23.2795,23.4192,111200.0
2008-05-30 10:00:00,38.48,38.56,38.31,38.31,92600.0,23.3646,23.4131,23.2613,23.2613,92600.0
2008-05-30 10:30:00,38.31,38.5,38.29,38.43,54400.0,23.2613,23.3767,23.2492,23.3342,54400.0
2008-05-30 11:00:00,38.45,38.45,38.24,38.28,109200.0,23.3463,23.3463,23.2188,23.2431,109200.0
2008-05-30 11:30:00,38.26,38.29,38.23,38.26,73200.0,23.231,23.2492,23.2128,23.231,73200.0
2008-05-30 12:00:00,38.24,38.27,38.2,38.27,39200.0,23.2188,23.237,23.1945,23.237,39200.0
2008-05-30 12:30:00,38.27,38.29,38.14,38.15,48800.0,23.237,23.2492,23.1581,23.1642,48800.0
2008-05-30 13:00:00,38.16,38.16,37.93,38.02,152400.0,23.1703,23.1703,23.0306,23.0852,152400.0
2008-05-30 13:30:00,38.0,38.08,37.94,38.08,76800.0,23.0731,23.1217,23.0367,23.1217,76800.0
2008-05-30 14:00:00,38.06,38.13,38.02,38.12,65600.0,23.1095,23.152,23.0852,23.146,65600.0
2008-05-30 14:30:00,38.12,38.33,38.12,38.3,151200.0,23.146,23.2735,23.146,23.2553,151200.0
2008-05-30 15:00:00,38.32,38.32,38.09,38.2,162200.0,23.2674,23.2674,23.1278,23.1945,162200.0
2008-05-30 15:30:00,38.2,38.34,38.12,38.23,260800.0,23.1945,23.2795,23.146,23.2128,260800.0
2008-06-02 09:30:00,38.24,38.4,38.07,38.2,81600.0,23.2188,23.316,23.1156,23.1945,81600.0
2008-06-02 10:00:00,38.22,38.24,38.01,38.09,120600.0,23.2067,23.2188,23.0792,23.1278,120600.0
2008-06-02 10:30:00,38.07,38.18,38.0,38.15,47200.0,23.1156,23.1824,23.0731,23.1642,47200.0
2008-06-02 11:00:00,38.17,38.17,38.02,38.05,62000.0,23.1763,23.1763,23.0852,23.1035,62000.0
2008-06-02 11:30:00,38.06,38.12,37.99,38.12,51400.0,23.1095,23.146,23.067,23.146,51400.0
2008-06-02 12:00:00,38.09,38.1,37.95,37.95,48800.0,23.1278,23.1338,23.0427,23.0427,48800.0
2008-06-02 12:30:00,37.95,37.99,37.71,37.8,57400.0,23.0427,23.067,22.897,22.9517,57400.0
2008-06-02 13:00:00,37.76,37.85,37.75,37.79,37600.0,22.9274,22.982,22.9213,22.9456,37600.0
2008-06-02 13:30:00,37.78,37.88,37.77,37.88,51800.0,22.9395,23.0002,22.9335,23.0002,51800.0
2008-06-02 14:00:00,37.87,37.91,37.82,37.88,47400.0,22.9942,23.0185,22.9638,23.0002,47400.0
2008-06-02 14:30:00,37.88,37.9,37.79,37.79,70600.0,23.0002,23.0124,22.9456,22.9456,70600.0
2008-06-02 15:00:00,37.78,37.86,37.66,37.82,130200.0,22.9395,22.9881,22.8667,22.9638,130200.0
2008-06-02 15:30:00,37.83,37.93,37.77,37.87,176000.0,22.9699,23.0306,22.9335,22.9942,176000.0
2008-06-03 09:30:00,38.66,38.66,37.37,37.49,201200.0,23.4738,23.4738,22.6906,22.7634,201200.0
2008-06-03 10:00:00,37.5,37.73,37.5,37.6,157800.0,22.7695,22.9092,22.7695,22.8302,157800.0
2008-06-03 10:30:00,37.58,37.65,37.49,37.65,66000.0,22.8181,22.8606,22.7634,22.8606,66000.0
2008-06-03 11:00:00,37.66,37.88,37.66,37.85,60000.0,22.8667,23.0002,22.8667,22.982,60000.0
2008-06-03 11:30:00,37.83,37.92,37.79,37.91,45200.0,22.9699,23.0245,22.9456,23.0185,45200.0
2008-06-03 12:00:00,37.93,37.99,37.88,37.9,43200.0,23.0306,23.067,23.0002,23.0124,43200.0
2008-06-03 12:30:00,37.92,37.92,37.8,37.8,41400.0,23.0245,23.0245,22.9517,22.9517,41400.0
2008-06-03 13:00:00,37.84,37.88,37.71,37.72,76200.0,22.976,23.0002,22.897,22.9031,76200.0
2008-06-03 13:30:00,37.71,37.74,37.22,37.35,111000.0,22.897,22.9152,22.5995,22.6784,111000.0
2008-06-03 14:00:00,37.35,37.47,37.06,37.06,96000.0,22.6784,22.7513,22.5023,22.5023,96000.0
2008-06-03 14:30:00,37.07,37.31,37.06,37.3,100200.0,22.5084,22.6541,22.5023,22.6481,100200.0
2008-06-03 15:00:00,37.3,37.57,37.27,37.57,159200.0,22.6481,22.812,22.6299,22.812,159200.0
2008-06-03 15:30:00,37.55,37.7,37.5,37.59,202800.0,22.7999,22.8909,22.7695,22.8242,202800.0
2008-06-04 09:30:00,37.43,38.04,37.4,37.93,148200.0,22.727,23.0974,22.7088,23.0306,148200.0
2008-06-04 10:00:00,37.93,38.1,37.85,38.1,158400.0,23.0306,23.1338,22.982,23.1338,158400.0
2008-06-04 10:30:00,38.1,38.24,38.08,38.22,85000.0,23.1338,23.2188,23.1217,23.2067,85000.0
2008-06-04 11:00:00,38.22,38.22,38.16,38.2,58200.0,23.2067,23.2067,23.1703,23.1945,58200.0
2008-06-04 11:30:00,38.2,38.27,38.04,38.21,108400.0,23.1945,23.237,23.0974,23.2006,108400.0
2008-06-04 12:00:00,38.21,38.37,38.21,38.35,72200.0,23.2006,23.2978,23.2006,23.2856,72200.0
2008-06-04 12:30:00,38.37,38.41,38.26,38.32,54400.0,23.2978,23.3221,23.231,23.2674,54400.0
2008-06-04 13:00:00,38.32,38.34,38.21,38.29,36600.0,23.2674,23.2795,23.2006,23.2492,36600.0
2008-06-04 13:30:00,38.31,38.41,38.29,38.4,39200.0,23.2613,23.3221,23.2492,23.316,39200.0
2008-06-04 14:00:00,38.37,38.4,38.04,38.07,61200.0,23.2978,23.316,23.0974,23.1156,61200.0
2008-06-04 14:30:00,38.06,38.23,37.91,38.05,142200.0,23.1095,23.2128,23.0185,23.1035,142200.0
2008-06-04 15:00:00,38.02,38.14,37.99,38.02,130200.0,23.0852,23.1581,23.067,23.0852,130200.0
2008-06-04 15:30:00,38.02,38.18,37.94,38.02,214400.0,23.0852,23.1824,23.0367,23.0852,214400.0
2008-06-05 09:30:00,38.32,38.32,37.53,38.1,368600.0,23.2674,23.2674,22.7877,23.1338,368600.0
2008-06-05 10:00:00,38.09,38.21,38.01,38.17,108800.0,23.1278,23.2006,23.0792,23.1763,108800.0
2008-06-05 10:30:00,38.17,38.23,38.09,38.21,96400.0,23.1763,23.2128,23.1278,23.2006,96400.0
2008-06-05 11:00:00,38.21,38.32,38.2,38.32,75400.0,23.2006,23.2674,23.1945,23.2674,75400.0
2008-06-05 11:30:00,38.3,38.38,38.27,38.3,60600.0,23.2553,23.3038,23.237,23.2553,60600.0
2008-06-05 12:00:00,38.3,38.37,38.26,38.34,79800.0,23.2553,23.2978,23.231,23.2795,79800.0
2008-06-05 12:30:00,38.34,38.36,38.21,38.26,94000.0,23.2795,23.2917,23.2006,23.231,94000.0
2008-06-05 13:00:00,38.29,38.36,38.18,38.22,80400.0,23.2492,23.2917,23.1824,23.2067,80400.0
2008-06-05 13:30:00,38.22,38.31,38.2,38.21,60400.0,23.2067,23.2613,23.1945,23.2006,60400.0
2008-06-05 14:00:00,38.21,38.22,38.08,38.09,75000.0,23.2006,23.2067,23.1217,23.1278,75000.0
2008-06-05 14:30:00,38.1,38.24,38.02,38.19,97200.0,23.1338,23.2188,23.0852,23.1885,97200.0
2008-06-05 15:00:00,38.21,38.35,38.19,38.35,60200.0,23.2006,23.2856,23.1885,23.2856,60200.0
2008-06-05 15:30:00,38.35,38.5,38.32,38.45,156200.0,23.2856,23.3767,23.2674,23.3463,156200.0
2008-06-06 09:30:00,37.87,38.57,37.87,38.33,188600.0,22.9942,23.4192,22.9942,23.2735,188600.0
2008-06-06 10:00:00,38.27,38.35,38.0,38.09,150000.0,23.237,23.2856,23.0731,23.1278,150000.0
2008-06-06 10:30:00,38.07,38.21,37.98,38.01,100600.0,23.1156,23.2006,23.061,23.0792,100600.0
2008-06-06 11:00:00,38.01,38.03,37.84,37.96,58600.0,23.0792,23.0913,22.976,23.0488,58600.0
2008-06-06 11:30:00,37.94,38.13,37.93,38.04,54000.0,23.0367,23.152,23.0306,23.0974,54000.0
2008-06-06 12:00:00,38.05,38.09,37.79,37.81,98400.0,23.1035,23.1278,22.9456,22.9577,98400.0
2008-06-06 12:30:00,37.8,37.94,37.8,37.88,58000.0,22.9517,23.0367,22.9517,23.0002,58000.0
2008-06-06 13:00:00,37.88,37.91,37.8,37.88,104200.0,23.0002,23.0185,22.9517,23.0002,104200.0
2008-06-06 13:30:00,37.88,38.05,37.88,37.92,83600.0,23.0002,23.1035,23.0002,23.0245,83600.0
2008-06-06 14:00:00,37.91,37.93,37.79,37.88,96200.0,23.0185,23.0306,22.9456,23.0002,96200.0
2008-06-06 14:30:00,37.85,37.91,37.78,37.78,54600.0,22.982,23.0185,22.9395,22.9395,54600.0
2008-06-06 15:00:00,37.8,37.95,37.62,37.65,177600.0,22.9517,23.0427,22.8424,22.8606,177600.0
2008-06-06 15:30:00,37.65,37.71,37.47,37.5,382000.0,22.8606,22.897,22.7513,22.7695,382000.0
2008-06-09 09:30:00,37.43,37.6,37.32,37.42,76000.0,22.727,22.8302,22.6602,22.7209,76000.0
2008-06-09 10:00:00,37.42,37.65,37.35,37.52,138800.0,22.7209,22.8606,22.6784,22.7817,138800.0
2008-06-09 10:30:00,37.54,37.61,37.51,37.51,55600.0,22.7938,22.8363,22.7756,22.7756,55600.0
2008-06-09 11:00:00,37.5,37.58,37.44,37.57,39600.0,22.7695,22.8181,22.7331,22.812,39600.0
2008-06-09 11:30:00,37.57,37.65,37.53,37.53,70400.0,22.812,22.8606,22.7877,22.7877,70400.0
2008-06-09 12:00:00,37.54,37.61,37.43,37.58,96000.0,22.7938,22.8363,22.727,22.8181,96000.0
2008-06-09 12:30:00,37.62,37.74,37.59,37.65,56800.0,22.8424,22.9152,22.8242,22.8606,56800.0
2008-06-09 13:00:00,37.63,37.66,37.43,37.47,80400.0,22.8484,22.8667,22.727,22.7513,80400.0
2008-06-09 13:30:00,37.45,37.46,37.26,37.33,56200.0,22.7392,22.7452,22.6238,22.6663,56200.0
2008-06-09 14:00:00,37.33,37.34,37.15,37.23,98800.0,22.6663,22.6724,22.557,22.6056,98800.0
2008-06-09 14:30:00,37.22,37.43,37.2,37.27,100200.0,22.5995,22.727,22.5874,22.6299,100200.0
2008-06-09 15:00:00,37.27,37.44,37.25,37.31,92400.0,22.6299,22.7331,22.6177,22.6541,92400.0
2008-06-09 15:30:00,37.32,37.58,37.32,37.44,229000.0,22.6602,22.8181,22.6602,22.7331,229000.0
2008-06-10 09:30:00,37.24,37.24,36.56,36.74,169000.0,22.6116,22.6116,22.1988,22.308,169000.0
2008-06-10 10:00:00,36.73,37.0,36.63,37.0,154800.0,22.302,22.4659,22.2413,22.4659,154800.0
2008-06-10 10:30:00,36.97,37.07,36.88,36.94,60400.0,22.4477,22.5084,22.3931,22.4295,60400.0
2008-06-10 11:00:00,36.94,37.06,36.81,36.82,36200.0,22.4295,22.5023,22.3506,22.3566,36200.0
2008-06-10 11:30:00,36.81,37.01,36.68,36.98,161800.0,22.3506,22.472,22.2716,22.4538,161800.0
2008-06-10 12:00:00,36.99,37.28,36.96,37.16,127800.0,22.4598,22.6359,22.4416,22.5631,127800.0
2008-06-10 12:30:00,37.16,37.25,37.07,37.19,35600.0,22.5631,22.6177,22.5084,22.5813,35600.0
2008-06-10 13:00:00,37.15,37.27,37.11,37.24,33600.0,22.557,22.6299,22.5327,22.6116,33600.0
2008-06-10 13:30:00,37.2,37.21,37.08,37.19,38400.0,22.5874,22.5934,22.5145,22.5813,38400.0
2008-06-10 14:00:00,37.19,37.21,37.07,37.17,119200.0,22.5813,22.5934,22.5084,22.5691,119200.0
2008-06-10 14:30:00,37.18,37.27,37.1,37.24,60600.0,22.5752,22.6299,22.5266,22.6116,60600.0
2008-06-10 15:00:00,37.24,37.37,37.22,37.3,99800.0,22.6116,22.6906,22.5995,22.6481,99800.0
2008-06-10 15:30:00,37.31,37.35,37.17,37.22,177000.0,22.6541,22.6784,22.5691,22.5995,177000.0
2008-06-11 09:30:00,37.2,37.35,36.97,37.02,84200.0,22.5874,22.6784,22.4477,22.4781,84200.0
2008-06-11 10:00:00,37.04,37.18,36.87,36.89,142800.0,22.4902,22.5752,22.387,22.3991,142800.0
2008-06-11 10:30:00,36.89,37.3,36.81,37.25,145000.0,22.3991,22.6481,22.3506,22.6177,145000.0
2008-06-11 11:00:00,37.25,37.25,37.02,37.07,71400.0,22.6177,22.6177,22.4781,22.5084,71400.0
2008-06-11 11:30:00,37.07,37.18,37.04,37.13,51400.0,22.5084,22.5752,22.4902,22.5449,51400.0
2008-06-11 12:00:00,37.15,37.18,37.07,37.07,41800.0,22.557,22.5752,22.5084,22.5084,41800.0
2008-06-11 12:30:00,37.07,37.2,37.02,37.08,56800.0,22.5084,22.5874,22.4781,22.5145,56800.0
2008-06-11 13:00:00,37.07,37.19,37.04,37.16,43800.0,22.5084,22.5813,22.4902,22.5631,43800.0
2008-06-11 13:30:00,37.16,37.16,36.98,37.04,50400.0,22.5631,22.5631,22.4538,22.4902,50400.0
2008-06-11 14:00:00,37.03,37.27,36.95,37.08,103400.0,22.4841,22.6299,22.4356,22.5145,103400.0
2008-06-11 14:30:00,37.1,37.1,36.9,36.93,95200.0,22.5266,22.5266,22.4052,22.4234,95200.0
2008-06-11 15:00:00,36.93,36.98,36.75,36.87,276200.0,22.4234,22.4538,22.3141,22.387,276200.0
2008-06-11 15:30:00,36.87,36.94,36.76,36.85,353800.0,22.387,22.4295,22.3202,22.3748,353800.0
2008-06-12 09:30:00,36.84,37.13,36.63,37.13,86000.0,22.502,22.6792,22.3738,22.6792,86000.0
2008-06-12 10:00:00,37.13,37.18,37.02,37.04,82800.0,22.6792,22.7097,22.612,22.6242,82800.0
2008-06-12 10:30:00,37.04,37.06,36.88,36.96,87600.0,22.6242,22.6364,22.5265,22.5753,87600.0
2008-06-12 11:00:00,36.99,37.07,36.94,37.0,36200.0,22.5936,22.6425,22.5631,22.5998,36200.0
2008-06-12 11:30:00,37.01,37.05,36.91,36.92,24800.0,22.6059,22.6303,22.5448,22.5509,24800.0
2008-06-12 12:00:00,36.93,37.02,36.9,36.97,28200.0,22.557,22.612,22.5387,22.5814,28200.0
2008-06-12 12:30:00,36.96,37.07,36.94,37.02,70200.0,22.5753,22.6425,22.5631,22.612,70200.0
2008-06-12 13:00:00,37.02,37.11,36.97,37.1,46400.0,22.612,22.6669,22.5814,22.6608,46400.0
2008-06-12 13:30:00,37.1,37.17,36.91,36.95,49400.0,22.6608,22.7036,22.5448,22.5692,49400.0
2008-06-12 14:00:00,36.95,37.02,36.89,36.98,33400.0,22.5692,22.612,22.5326,22.5875,33400.0
2008-06-12 14:30:00,36.96,37.01,36.8,36.86,47800.0,22.5753,22.6059,22.4776,22.5142,47800.0
2008-06-12 15:00:00,36.87,36.87,36.68,36.72,112600.0,22.5203,22.5203,22.4043,22.4287,112600.0
2008-06-12 15:30:00,36.73,36.92,36.72,36.86,150400.0,22.4348,22.5509,22.4287,22.5142,150400.0
2008-06-13 09:30:00,37.24,37.87,37.02,37.23,107600.0,22.7463,23.1312,22.612,22.7402,107600.0
2008-06-13 10:00:00,37.2,37.69,37.17,37.51,212800.0,22.7219,23.0212,22.7036,22.9113,212800.0
2008-06-13 10:30:00,37.49,37.7,37.49,37.66,65800.0,22.899,23.0273,22.899,23.0029,65800.0
2008-06-13 11:00:00,37.67,37.9,37.67,37.85,60200.0,23.009,23.1495,23.009,23.1189,60200.0
2008-06-13 11:30:00,37.88,37.88,37.71,37.72,36600.0,23.1373,23.1373,23.0334,23.0395,36600.0
2008-06-13 12:00:00,37.73,37.81,37.68,37.78,59400.0,23.0456,23.0945,23.0151,23.0762,59400.0
2008-06-13 12:30:00,37.79,37.81,37.63,37.67,80400.0,23.0823,23.0945,22.9846,23.009,80400.0
2008-06-13 13:00:00,37.68,37.73,37.59,37.66,40600.0,23.0151,23.0456,22.9601,23.0029,40600.0
2008-06-13 13:30:00,37.66,37.66,37.47,37.61,34800.0,23.0029,23.0029,22.8868,22.9723,34800.0
2008-06-13 14:00:00,37.6,37.7,37.51,37.65,68800.0,22.9662,23.0273,22.9113,22.9968,68800.0
2008-06-13 14:30:00,37.63,37.7,37.55,37.66,89200.0,22.9846,23.0273,22.9357,23.0029,89200.0
2008-06-13 15:00:00,37.64,37.7,37.49,37.52,91000.0,22.9907,23.0273,22.899,22.9174,91000.0
2008-06-13 15:30:00,37.54,37.79,37.53,37.75,160800.0,22.9296,23.0823,22.9235,23.0579,160800.0
2008-06-16 09:30:00,37.86,37.86,37.41,37.42,93600.0,23.125,23.125,22.8502,22.8563,93600.0
2008-06-16 10:00:00,37.46,37.59,37.34,37.56,64200.0,22.8807,22.9601,22.8074,22.9418,64200.0
2008-06-16 10:30:00,37.54,37.63,37.44,37.51,70400.0,22.9296,22.9846,22.8685,22.9113,70400.0
2008-06-16 11:00:00,37.51,37.63,37.48,37.54,76600.0,22.9113,22.9846,22.8929,22.9296,76600.0
2008-06-16 11:30:00,37.54,37.59,37.51,37.55,52000.0,22.9296,22.9601,22.9113,22.9357,52000.0
2008-06-16 12:00:00,37.54,37.55,37.46,37.51,47800.0,22.9296,22.9357,22.8807,22.9113,47800.0
2008-06-16 12:30:00,37.51,37.58,37.47,37.52,99600.0,22.9113,22.954,22.8868,22.9174,99600.0
2008-06-16 13:00:00,37.52,37.56,37.44,37.55,132400.0,22.9174,22.9418,22.8685,22.9357,132400.0
2008-06-16 13:30:00,37.56,37.63,37.51,37.55,101600.0,22.9418,22.9846,22.9113,22.9357,101600.0
2008-06-16 14:00:00,37.56,37.59,37.49,37.54,109000.0,22.9418,22.9601,22.899,22.9296,109000.0
2008-06-16 14:30:00,37.54,37.64,37.49,37.56,111600.0,22.9296,22.9907,22.899,22.9418,111600.0
2008-06-16 15:00:00,37.57,37.62,37.5,37.54,120600.0,22.9479,22.9785,22.9052,22.9296,120600.0
2008-06-16 15:30:00,37.54,37.59,37.47,37.55,227400.0,22.9296,22.9601,22.8868,22.9357,227400.0
2008-06-17 09:30:00,37.6,37.71,37.37,37.64,93200.0,22.9662,23.0334,22.8257,22.9907,93200.0
2008-06-17 10:00:00,37.65,37.82,37.58,37.62,77800.0,22.9968,23.1006,22.954,22.9785,77800.0
2008-06-17 10:30:00,37.63,37.85,37.63,37.8,68200.0,22.9846,23.1189,22.9846,23.0884,68200.0
2008-06-17 11:00:00,37.81,37.91,37.76,37.8,138000.0,23.0945,23.1556,23.064,23.0884,138000.0
2008-06-17 11:30:00,37.81,37.87,37.74,37.79,54400.0,23.0945,23.1312,23.0517,23.0823,54400.0
2008-06-17 12:00:00,37.79,37.82,37.74,37.76,41000.0,23.0823,23.1006,23.0517,23.064,41000.0
2008-06-17 12:30:00,37.8,37.8,37.66,37.77,58000.0,23.0884,23.0884,23.0029,23.0701,58000.0
2008-06-17 13:00:00,37.77,37.85,37.71,37.82,88400.0,23.0701,23.1189,23.0334,23.1006,88400.0
2008-06-17 13:30:00,37.83,37.88,37.72,37.77,49000.0,23.1067,23.1373,23.0395,23.0701,49000.0
2008-06-17 14:00:00,37.75,37.81,37.7,37.72,70000.0,23.0579,23.0945,23.0273,23.0395,70000.0
2008-06-17 14:30:00,37.72,37.83,37.67,37.79,91600.0,23.0395,23.1067,23.009,23.0823,91600.0
2008-06-17 15:00:00,37.8,37.83,37.63,37.75,61600.0,23.0884,23.1067,22.9846,23.0579,61600.0
2008-06-17 15:30:00,37.73,37.77,37.62,37.68,113400.0,23.0456,23.0701,22.9785,23.0151,113400.0
2008-06-18 09:30:00,37.59,37.67,37.39,37.48,56800.0,22.9601,23.009,22.838,22.8929,56800.0
2008-06-18 10:00:00,37.46,37.51,37.29,37.3,84800.0,22.8807,22.9113,22.7769,22.783,84800.0
2008-06-18 10:30:00,37.31,37.32,36.99,37.06,114000.0,22.7891,22.7952,22.5936,22.6364,114000.0
2008-06-18 11:00:00,37.08,37.18,37.06,37.08,52400.0,22.6486,22.7097,22.6364,22.6486,52400.0
2008-06-18 11:30:00,37.09,37.23,37.07,37.18,52800.0,22.6547,22.7402,22.6425,22.7097,52800.0
2008-06-18 12:00:00,37.17,37.21,37.1,37.12,45600.0,22.7036,22.728,22.6608,22.673,45600.0
2008-06-18 12:30:00,37.12,37.15,36.97,36.99,90800.0,22.673,22.6914,22.5814,22.5936,90800.0
2008-06-18 13:00:00,37.0,37.22,37.0,37.05,247800.0,22.5998,22.7341,22.5998,22.6303,247800.0
2008-06-18 13:30:00,37.04,37.08,36.98,37.05,72800.0,22.6242,22.6486,22.5875,22.6303,72800.0
2008-06-18 14:00:00,37.03,37.1,36.83,36.88,120400.0,22.6181,22.6608,22.4959,22.5265,120400.0
2008-06-18 14:30:00,36.88,37.0,36.87,36.93,145200.0,22.5265,22.5998,22.5203,22.557,145200.0
2008-06-18 15:00:00,36.93,37.0,36.86,36.99,243600.0,22.557,22.5998,22.5142,22.5936,243600.0
2008-06-18 15:30:00,36.99,37.03,36.91,36.99,279000.0,22.5936,22.6181,22.5448,22.5936,279000.0
2008-06-19 09:30:00,37.03,37.29,36.74,36.76,147600.0,22.6181,22.7769,22.4409,22.4532,147600.0
2008-06-19 10:00:00,36.77,36.9,36.68,36.85,159400.0,22.4593,22.5387,22.4043,22.5081,159400.0
2008-06-19 10:30:00,36.85,36.88,36.76,36.85,106600.0,22.5081,22.5265,22.4532,22.5081,106600.0
2008-06-19 11:00:00,36.85,36.94,36.82,36.94,132400.0,22.5081,22.5631,22.4898,22.5631,132400.0
2008-06-19 11:30:00,36.93,36.95,36.82,36.87,79800.0,22.557,22.5692,22.4898,22.5203,79800.0
2008-06-19 12:00:00,36.85,37.14,36.84,37.02,65800.0,22.5081,22.6853,22.502,22.612,65800.0
2008-06-19 12:30:00,37.02,37.16,37.01,37.06,41400.0,22.612,22.6975,22.6059,22.6364,41400.0
2008-06-19 13:00:00,37.07,37.11,36.98,37.01,61600.0,22.6425,22.6669,22.5875,22.6059,61600.0
2008-06-19 13:30:00,36.99,37.02,36.84,36.86,55200.0,22.5936,22.612,22.502,22.5142,55200.0
2008-06-19 14:00:00,36.88,36.95,36.82,36.88,74400.0,22.5265,22.5692,22.4898,22.5265,74400.0
2008-06-19 14:30:00,36.88,36.95,36.82,36.87,123600.0,22.5265,22.5692,22.4898,22.5203,123600.0
2008-06-19 15:00:00,36.87,36.94,36.82,36.84,106800.0,22.5203,22.5631,22.4898,22.502,106800.0
2008-06-19 15:30:00,36.85,36.92,36.81,36.83,239800.0,22.5081,22.5509,22.4837,22.4959,239800.0
2008-06-20 09:30:00,36.66,36.81,36.16,36.19,302200.0,22.3921,22.4837,22.0867,22.105,302200.0
2008-06-20 10:00:00,36.19,36.19,35.9,36.17,189600.0,22.105,22.105,21.9279,22.0928,189600.0
2008-06-20 10:30:00,36.16,36.2,36.08,36.15,109200.0,22.0867,22.1111,22.0378,22.0806,109200.0
2008-06-20 11:00:00,36.13,36.22,36.08,36.1,103400.0,22.0684,22.1233,22.0378,22.05,103400.0
2008-06-20 11:30:00,36.1,36.18,36.08,36.11,121000.0,22.05,22.0989,22.0378,22.0561,121000.0
2008-06-20 12:00:00,36.1,36.12,35.93,35.99,117000.0,22.05,22.0622,21.9462,21.9828,117000.0
2008-06-20 12:30:00,35.99,36.02,35.92,35.96,55400.0,21.9828,22.0012,21.9401,21.9645,55400.0
2008-06-20 13:00:00,35.96,36.03,35.83,35.85,151800.0,21.9645,22.0073,21.8851,21.8973,151800.0
2008-06-20 13:30:00,35.85,35.85,35.71,35.74,194800.0,21.8973,21.8973,21.8118,21.8301,194800.0
2008-06-20 14:00:00,35.74,35.81,35.67,35.8,124200.0,21.8301,21.8729,21.7874,21.8668,124200.0
2008-06-20 14:30:00,35.8,35.94,35.63,35.63,74200.0,21.8668,21.9523,21.763,21.763,74200.0
2008-06-20 15:00:00,35.65,35.89,35.61,35.8,276400.0,21.7752,21.9218,21.7507,21.8668,276400.0
2008-06-20 15:30:00,35.8,36.08,35.79,36.0,415400.0,21.8668,22.0378,21.8607,21.9889,415400.0
2008-06-23 09:30:00,36.09,36.31,35.77,35.86,67800.0,22.0439,22.1783,21.8485,21.9034,67800.0
2008-06-23 10:00:00,35.9,35.99,35.84,35.96,94600.0,21.9279,21.9828,21.8912,21.9645,94600.0
2008-06-23 10:30:00,35.96,36.12,35.95,36.04,119200.0,21.9645,22.0622,21.9584,22.0134,119200.0
2008-06-23 11:00:00,36.02,36.05,35.84,35.86,112200.0,22.0012,22.0195,21.8912,21.9034,112200.0
2008-06-23 11:30:00,35.89,36.07,35.83,36.07,56600.0,21.9218,22.0317,21.8851,22.0317,56600.0
2008-06-23 12:00:00,36.07,36.1,35.99,36.07,50800.0,22.0317,22.05,21.9828,22.0317,50800.0
2008-06-23 12:30:00,36.08,36.13,36.05,36.1,57800.0,22.0378,22.0684,22.0195,22.05,57800.0
2008-06-23 13:00:00,36.1,36.18,36.06,36.13,55400.0,22.05,22.0989,22.0256,22.0684,55400.0
2008-06-23 13:30:00,36.13,36.13,36.05,36.1,66400.0,22.0684,22.0684,22.0195,22.05,66400.0
2008-06-23 14:00:00,36.09,36.15,36.0,36.13,111200.0,22.0439,22.0806,21.9889,22.0684,111200.0
2008-06-23 14:30:00,36.13,36.27,36.12,36.23,105400.0,22.0684,22.1539,22.0622,22.1294,105400.0
2008-06-23 15:00:00,36.23,36.24,36.04,36.12,96400.0,22.1294,22.1355,22.0134,22.0622,96400.0
2008-06-23 15:30:00,36.14,36.26,36.08,36.22,139600.0,22.0745,22.1478,22.0378,22.1233,139600.0
2008-06-24 09:30:00,36.13,36.13,35.67,35.68,110000.0,22.0684,22.0684,21.7874,21.7935,110000.0
2008-06-24 10:00:00,35.67,35.81,35.58,35.75,208800.0,21.7874,21.8729,21.7324,21.8362,208800.0
2008-06-24 10:30:00,35.74,35.93,35.54,35.93,105400.0,21.8301,21.9462,21.708,21.9462,105400.0
2008-06-24 11:00:00,35.91,36.07,35.89,36.05,129000.0,21.934,22.0317,21.9218,22.0195,129000.0
2008-06-24 11:30:00,36.04,36.13,35.99,36.12,102400.0,22.0134,22.0684,21.9828,22.0622,102400.0
2008-06-24 12:00:00,36.12,36.22,36.07,36.15,77800.0,22.0622,22.1233,22.0317,22.0806,77800.0
2008-06-24 12:30:00,36.13,36.23,36.06,36.06,102000.0,22.0684,22.1294,22.0256,22.0256,102000.0
2008-06-24 13:00:00,36.07,36.1,35.97,35.99,57000.0,22.0317,22.05,21.9706,21.9828,57000.0
2008-06-24 13:30:00,35.97,36.01,35.83,35.92,59400.0,21.9706,21.9951,21.8851,21.9401,59400.0
2008-06-24 14:00:00,35.93,36.05,35.91,36.02,89000.0,21.9462,22.0195,21.934,22.0012,89000.0
2008-06-24 14:30:00,36.01,36.03,35.76,35.84,95600.0,21.9951,22.0073,21.8424,21.8912,95600.0
2008-06-24 15:00:00,35.84,35.85,35.49,35.58,200800.0,21.8912,21.8973,21.6774,21.7324,200800.0
2008-06-24 15:30:00,35.57,35.6,35.35,35.57,279800.0,21.7263,21.7446,21.5919,21.7263,279800.0
2008-06-25 09:30:00,35.56,35.82,35.56,35.7,52200.0,21.7202,21.879,21.7202,21.8057,52200.0
2008-06-25 10:00:00,35.7,35.72,35.47,35.54,86800.0,21.8057,21.8179,21.6652,21.708,86800.0
2008-06-25 10:30:00,35.54,35.6,35.49,35.58,106800.0,21.708,21.7446,21.6774,21.7324,106800.0
2008-06-25 11:00:00,35.6,35.74,35.55,35.72,65400.0,21.7446,21.8301,21.7141,21.8179,65400.0
2008-06-25 11:30:00,35.71,35.74,35.54,35.57,52000.0,21.8118,21.8301,21.708,21.7263,52000.0
2008-06-25 12:00:00,35.58,35.65,35.54,35.63,41200.0,21.7324,21.7752,21.708,21.763,41200.0
2008-06-25 12:30:00,35.66,35.73,35.61,35.72,47400.0,21.7813,21.824,21.7507,21.8179,47400.0
2008-06-25 13:00:00,35.71,35.81,35.7,35.74,42600.0,21.8118,21.8729,21.8057,21.8301,42600.0
2008-06-25 13:30:00,35.75,35.82,35.74,35.82,38600.0,21.8362,21.879,21.8301,21.879,38600.0
2008-06-25 14:00:00,35.82,36.2,35.8,35.93,120400.0,21.879,22.1111,21.8668,21.9462,120400.0
2008-06-25 14:30:00,35.93,35.98,35.66,35.96,251000.0,21.9462,21.9767,21.7813,21.9645,251000.0
2008-06-25 15:00:00,35.97,36.19,35.78,35.9,102600.0,21.9706,22.105,21.8546,21.9279,102600.0
2008-06-25 15:30:00,35.91,35.97,35.73,35.91,142600.0,21.934,21.9706,21.824,21.934,142600.0
2008-06-26 09:30:00,35.49,35.68,34.96,34.97,122400.0,21.6774,21.7935,21.3537,21.3598,122400.0
2008-06-26 10:00:00,34.99,35.27,34.74,35.2,117400.0,21.372,21.5431,21.2193,21.5003,117400.0
2008-06-26 10:30:00,35.17,35.29,34.95,34.96,68400.0,21.482,21.5553,21.3476,21.3537,68400.0
2008-06-26 11:00:00,34.94,35.07,34.9,34.9,49600.0,21.3415,21.4209,21.3171,21.3171,49600.0
2008-06-26 11:30:00,34.91,35.01,34.88,34.93,36800.0,21.3232,21.3843,21.3048,21.3354,36800.0
2008-06-26 12:00:00,34.91,34.94,34.88,34.91,58000.0,21.3232,21.3415,21.3048,21.3232,58000.0
2008-06-26 12:30:00,34.91,34.93,34.75,34.86,45200.0,21.3232,21.3354,21.2254,21.2926,45200.0
2008-06-26 13:00:00,34.84,34.95,34.84,34.84,65400.0,21.2804,21.3476,21.2804,21.2804,65400.0
2008-06-26 13:30:00,34.83,34.99,34.81,34.96,37000.0,21.2743,21.372,21.2621,21.3537,37000.0
2008-06-26 14:00:00,34.96,34.99,34.82,34.86,63600.0,21.3537,21.372,21.2682,21.2926,63600.0
2008-06-26 14:30:00,34.84,34.85,34.72,34.74,63400.0,21.2804,21.2865,21.2071,21.2193,63400.0
2008-06-26 15:00:00,34.74,34.81,34.67,34.75,137600.0,21.2193,21.2621,21.1766,21.2254,137600.0
2008-06-26 15:30:00,34.77,34.81,34.66,34.68,273200.0,21.2377,21.2621,21.1705,21.1827,273200.0
2008-06-27 09:30:00,34.65,34.85,34.36,34.44,245000.0,21.1644,21.2865,20.9872,21.0361,245000.0
2008-06-27 10:00:00,34.44,34.56,34.38,34.38,194800.0,21.0361,21.1094,20.9994,20.9994,194800.0
2008-06-27 10:30:00,34.4,34.52,34.38,34.43,142400.0,21.0117,21.085,20.9994,21.03,142400.0
2008-06-27 11:00:00,34.44,34.44,34.3,34.34,129000.0,21.0361,21.0361,20.9506,20.975,129000.0
2008-06-27 11:30:00,34.33,34.46,34.3,34.41,81800.0,20.9689,21.0483,20.9506,21.0178,81800.0
2008-06-27 12:00:00,34.4,34.53,34.38,34.51,44000.0,21.0117,21.0911,20.9994,21.0788,44000.0
2008-06-27 12:30:00,34.51,34.52,34.42,34.45,65200.0,21.0788,21.085,21.0239,21.0422,65200.0
2008-06-27 13:00:00,34.48,34.52,34.34,34.41,59600.0,21.0605,21.085,20.975,21.0178,59600.0
2008-06-27 13:30:00,34.42,34.49,34.25,34.33,76800.0,21.0239,21.0666,20.92,20.9689,76800.0
2008-06-27 14:00:00,34.31,34.52,34.27,34.46,71000.0,20.9567,21.085,20.9323,21.0483,71000.0
2008-06-27 14:30:00,34.44,34.5,34.38,34.46,53800.0,21.0361,21.0727,20.9994,21.0483,53800.0
2008-06-27 15:00:00,34.46,34.52,34.4,34.44,66400.0,21.0483,21.085,21.0117,21.0361,66400.0
2008-06-27 15:30:00,34.44,34.57,34.4,34.42,140200.0,21.0361,21.1155,21.0117,21.0239,140200.0
2008-06-30 09:30:00,34.38,34.6,34.26,34.43,144800.0,20.9994,21.1338,20.9261,21.03,144800.0
2008-06-30 10:00:00,34.43,34.73,34.42,34.72,107600.0,21.03,21.2132,21.0239,21.2071,107600.0
2008-06-30 10:30:00,34.72,34.84,34.69,34.8,94400.0,21.2071,21.2804,21.1888,21.256,94400.0
2008-06-30 11:00:00,34.8,34.82,34.48,34.49,146200.0,21.256,21.2682,21.0605,21.0666,146200.0
2008-06-30 11:30:00,34.51,34.68,34.45,34.62,58600.0,21.0788,21.1827,21.0422,21.146,58600.0
2008-06-30 12:00:00,34.63,34.67,34.57,34.64,56000.0,21.1521,21.1766,21.1155,21.1583,56000.0
2008-06-30 12:30:00,34.63,34.72,34.6,34.69,39600.0,21.1521,21.2071,21.1338,21.1888,39600.0
2008-06-30 13:00:00,34.7,34.78,34.58,34.71,55200.0,21.1949,21.2438,21.1216,21.201,55200.0
2008-06-30 13:30:00,34.71,34.72,34.56,34.64,45200.0,21.201,21.2071,21.1094,21.1583,45200.0
2008-06-30 14:00:00,34.65,34.75,34.6,34.74,87200.0,21.1644,21.2254,21.1338,21.2193,87200.0
2008-06-30 14:30:00,34.74,34.74,34.65,34.69,63800.0,21.2193,21.2193,21.1644,21.1888,63800.0
2008-06-30 15:00:00,34.71,34.87,34.55,34.6,123800.0,21.201,21.2987,21.1033,21.1338,123800.0
2008-06-30 15:30:00,34.6,34.6,34.38,34.4,213800.0,21.1338,21.1338,20.9994,21.0117,213800.0
2008-07-01 09:30:00,34.1,34.1,33.67,33.8,127600.0,20.8284,20.8284,20.5658,20.6452,127600.0
2008-07-01 10:00:00,33.83,34.17,33.83,33.93,150400.0,20.6635,20.8712,20.6635,20.7246,150400.0
2008-07-01 10:30:00,33.94,34.13,33.94,34.13,101800.0,20.7307,20.8467,20.7307,20.8467,101800.0
2008-07-01 11:00:00,34.15,34.36,34.15,34.32,90200.0,20.859,20.9872,20.859,20.9628,90200.0
2008-07-01 11:30:00,34.31,34.35,34.18,34.23,84000.0,20.9567,20.9811,20.8773,20.9078,84000.0
2008-07-01 12:00:00,34.21,34.21,33.87,33.88,91600.0,20.8956,20.8956,20.6879,20.694,91600.0
2008-07-01 12:30:00,33.88,33.97,33.62,33.78,98200.0,20.694,20.749,20.5352,20.633,98200.0
2008-07-01 13:00:00,33.79,33.82,33.67,33.69,99600.0,20.6391,20.6574,20.5658,20.578,99600.0
2008-07-01 13:30:00,33.68,33.85,33.59,33.74,96200.0,20.5719,20.6757,20.5169,20.6085,96200.0
2008-07-01 14:00:00,33.74,33.99,33.71,33.99,164400.0,20.6085,20.7612,20.5902,20.7612,164400.0
2008-07-01 14:30:00,33.98,34.29,33.88,34.04,129000.0,20.7551,20.9445,20.694,20.7918,129000.0
2008-07-01 15:00:00,34.02,34.1,33.95,34.04,174400.0,20.7796,20.8284,20.7368,20.7918,174400.0
2008-07-01 15:30:00,34.02,34.27,33.99,34.22,155400.0,20.7796,20.9323,20.7612,20.9017,155400.0
2008-07-02 09:30:00,34.2,34.37,33.92,34.12,130800.0,20.8895,20.9933,20.7185,20.8406,130800.0
2008-07-02 10:00:00,34.1,34.24,33.84,33.93,83800.0,20.8284,20.9139,20.6696,20.7246,83800.0
2008-07-02 10:30:00,33.95,33.95,33.74,33.77,74800.0,20.7368,20.7368,20.6085,20.6269,74800.0
2008-07-02 11:00:00,33.77,33.78,33.56,33.59,151200.0,20.6269,20.633,20.4986,20.5169,151200.0
2008-07-02 11:30:00,33.58,33.63,33.39,33.46,147000.0,20.5108,20.5413,20.3947,20.4375,147000.0
2008-07-02 12:00:00,33.46,33.63,33.44,33.47,165200.0,20.4375,20.5413,20.4253,20.4436,165200.0
2008-07-02 12:30:00,33.47,33.63,33.47,33.61,165600.0,20.4436,20.5413,20.4436,20.5291,165600.0
2008-07-02 13:00:00,33.6,33.63,33.45,33.62,244000.0,20.523,20.5413,20.4314,20.5352,244000.0
2008-07-02 13:30:00,33.62,33.79,33.53,33.74,151600.0,20.5352,20.6391,20.4803,20.6085,151600.0
2008-07-02 14:00:00,33.76,33.82,33.44,33.44,239400.0,20.6207,20.6574,20.4253,20.4253,239400.0
2008-07-02 14:30:00,33.42,33.61,33.37,33.45,213200.0,20.4131,20.5291,20.3825,20.4314,213200.0
2008-07-02 15:00:00,33.46,33.52,33.32,33.35,302000.0,20.4375,20.4742,20.352,20.3703,302000.0
2008-07-02 15:30:00,33.35,33.35,33.07,33.12,491600.0,20.3703,20.3703,20.1993,20.2298,491600.0
2008-07-03 09:30:00,33.03,33.46,32.63,32.7,210000.0,20.1749,20.4375,19.9305,19.9733,210000.0
2008-07-03 10:00:00,32.69,32.7,32.29,32.55,336200.0,19.9672,19.9733,19.7229,19.8817,336200.0
2008-07-03 10:30:00,32.56,32.74,32.4,32.53,467200.0,19.8878,19.9977,19.7901,19.8695,467200.0
2008-07-03 11:00:00,32.51,32.87,32.48,32.84,420000.0,19.8572,20.0771,19.8389,20.0588,420000.0
2008-07-03 11:30:00,32.84,32.89,32.73,32.81,313800.0,20.0588,20.0893,19.9916,20.0405,313800.0
2008-07-03 12:00:00,32.82,32.88,32.72,32.75,204000.0,20.0466,20.0832,19.9855,20.0038,204000.0
2008-07-03 12:30:00,32.76,33.02,32.57,32.95,272400.0,20.0099,20.1688,19.8939,20.126,272400.0
2008-07-07 09:30:00,33.09,33.46,32.91,33.45,159800.0,20.2115,20.4375,20.1016,20.4314,159800.0
2008-07-07 10:00:00,33.46,33.49,33.29,33.44,134200.0,20.4375,20.4558,20.3337,20.4253,134200.0
2008-07-07 10:30:00,33.44,33.58,33.37,33.47,66800.0,20.4253,20.5108,20.3825,20.4436,66800.0
2008-07-07 11:00:00,33.49,33.63,33.37,33.6,111800.0,20.4558,20.5413,20.3825,20.523,111800.0
2008-07-07 11:30:00,33.63,33.67,33.5,33.53,84400.0,20.5413,20.5658,20.4619,20.4803,84400.0
2008-07-07 12:00:00,33.52,33.59,33.15,33.16,86200.0,20.4742,20.5169,20.2482,20.2543,86200.0
2008-07-07 12:30:00,33.17,33.36,33.04,33.08,177400.0,20.2604,20.3764,20.181,20.2054,177400.0
2008-07-07 13:00:00,33.08,33.13,32.94,33.09,120800.0,20.2054,20.2359,20.1199,20.2115,120800.0
2008-07-07 13:30:00,33.09,33.22,32.98,33.07,178200.0,20.2115,20.2909,20.1443,20.1993,178200.0
2008-07-07 14:00:00,33.09,33.13,32.94,33.07,167600.0,20.2115,20.2359,20.1199,20.1993,167600.0
2008-07-07 14:30:00,33.07,33.13,32.91,32.99,166400.0,20.1993,20.2359,20.1016,20.1504,166400.0
2008-07-07 15:00:00,33.0,33.31,32.94,33.26,310200.0,20.1565,20.3459,20.1199,20.3153,310200.0
2008-07-07 15:30:00,33.27,33.51,33.16,33.17,447800.0,20.3215,20.468,20.2543,20.2604,447800.0
2008-07-08 09:30:00,33.05,33.05,32.69,32.84,267200.0,20.1871,20.1871,19.9672,20.0588,267200.0
2008-07-08 10:00:00,32.84,33.04,32.45,32.73,198000.0,20.0588,20.181,19.8206,19.9916,198000.0
2008-07-08 10:30:00,32.75,33.06,32.52,32.98,199400.0,20.0038,20.1932,19.8633,20.1443,199400.0
2008-07-08 11:00:00,32.98,33.11,32.76,33.1,144000.0,20.1443,20.2237,20.0099,20.2176,144000.0
2008-07-08 11:30:00,33.08,33.1,32.74,32.77,157000.0,20.2054,20.2176,19.9977,20.0161,157000.0
2008-07-08 12:00:00,32.77,33.0,32.75,32.99,109800.0,20.0161,20.1565,20.0038,20.1504,109800.0
2008-07-08 12:30:00,33.01,33.07,32.87,32.96,72000.0,20.1626,20.1993,20.0771,20.1321,72000.0
2008-07-08 13:00:00,32.94,33.04,32.83,32.89,96800.0,20.1199,20.181,20.0527,20.0893,96800.0
2008-07-08 13:30:00,32.89,33.05,32.83,33.02,181200.0,20.0893,20.1871,20.0527,20.1688,181200.0
2008-07-08 14:00:00,33.03,33.14,32.96,33.01,144600.0,20.1749,20.242,20.1321,20.1626,144600.0
2008-07-08 14:30:00,33.02,33.37,32.99,33.35,132400.0,20.1688,20.3825,20.1504,20.3703,132400.0
2008-07-08 15:00:00,33.35,33.61,33.27,33.53,237800.0,20.3703,20.5291,20.3215,20.4803,237800.0
2008-07-08 15:30:00,33.52,33.63,33.45,33.57,289000.0,20.4742,20.5413,20.4314,20.5047,289000.0
2008-07-09 09:30:00,33.24,33.81,33.13,33.21,205800.0,20.3031,20.6513,20.2359,20.2848,205800.0
2008-07-09 10:00:00,33.19,33.63,33.1,33.59,168000.0,20.2726,20.5413,20.2176,20.5169,168000.0
2008-07-09 10:30:00,33.6,33.83,33.49,33.79,217400.0,20.523,20.6635,20.4558,20.6391,217400.0
2008-07-09 11:00:00,33.79,33.83,33.7,33.79,105200.0,20.6391,20.6635,20.5841,20.6391,105200.0
2008-07-09 11:30:00,33.78,33.8,33.66,33.76,103200.0,20.633,20.6452,20.5597,20.6207,103200.0
2008-07-09 12:00:00,33.77,33.85,33.63,33.82,129800.0,20.6269,20.6757,20.5413,20.6574,129800.0
2008-07-09 12:30:00,33.8,33.82,33.65,33.7,140200.0,20.6452,20.6574,20.5536,20.5841,140200.0
2008-07-09 13:00:00,33.69,33.69,33.54,33.58,106400.0,20.578,20.578,20.4864,20.5108,106400.0
2008-07-09 13:30:00,33.58,33.73,33.57,33.72,100600.0,20.5108,20.6024,20.5047,20.5963,100600.0
2008-07-09 14:00:00,33.73,33.74,33.52,33.56,120600.0,20.6024,20.6085,20.4742,20.4986,120600.0
2008-07-09 14:30:00,33.57,33.63,33.32,33.46,119400.0,20.5047,20.5413,20.352,20.4375,119400.0
2008-07-09 15:00:00,33.45,33.56,33.4,33.47,285400.0,20.4314,20.4986,20.4009,20.4436,285400.0
2008-07-09 15:30:00,33.48,33.63,33.23,33.26,335400.0,20.4497,20.5413,20.297,20.3153,335400.0
2008-07-10 09:30:00,34.19,34.5,33.68,34.06,309800.0,20.8834,21.0727,20.5719,20.804,309800.0
2008-07-10 10:00:00,34.06,34.1,33.41,33.5,371600.0,20.804,20.8284,20.407,20.4619,371600.0
2008-07-10 10:30:00,33.5,33.69,33.37,33.44,187200.0,20.4619,20.578,20.3825,20.4253,187200.0
2008-07-10 11:00:00,33.45,33.48,33.24,33.38,127600.0,20.4314,20.4497,20.3031,20.3886,127600.0
2008-07-10 11:30:00,33.42,33.55,33.32,33.41,124200.0,20.4131,20.4925,20.352,20.407,124200.0
2008-07-10 12:00:00,33.41,33.59,33.41,33.56,99400.0,20.407,20.5169,20.407,20.4986,99400.0
2008-07-10 12:30:00,33.55,33.56,33.4,33.42,56800.0,20.4925,20.4986,20.4009,20.4131,56800.0
2008-07-10 13:00:00,33.44,33.54,33.38,33.45,97200.0,20.4253,20.4864,20.3886,20.4314,97200.0
2008-07-10 13:30:00,33.45,33.74,33.45,33.63,87000.0,20.4314,20.6085,20.4314,20.5413,87000.0
2008-07-10 14:00:00,33.62,33.7,33.36,33.48,141000.0,20.5352,20.5841,20.3764,20.4497,141000.0
2008-07-10 14:30:00,33.48,33.55,33.2,33.23,144400.0,20.4497,20.4925,20.2787,20.297,144400.0
2008-07-10 15:00:00,33.23,33.62,33.23,33.56,156800.0,20.297,20.5352,20.297,20.4986,156800.0
2008-07-10 15:30:00,33.54,33.6,33.38,33.52,245200.0,20.4864,20.523,20.3886,20.4742,245200.0
2008-07-11 09:30:00,33.29,33.48,32.77,33.45,122800.0,20.3337,20.4497,20.0161,20.4314,122800.0
2008-07-11 10:00:00,33.45,33.5,33.08,33.22,126800.0,20.4314,20.4619,20.2054,20.2909,126800.0
2008-07-11 10:30:00,33.22,33.3,33.02,33.19,80200.0,20.2909,20.3398,20.1688,20.2726,80200.0
2008-07-11 11:00:00,33.19,33.29,32.93,32.98,74200.0,20.2726,20.3337,20.1138,20.1443,74200.0
2008-07-11 11:30:00,32.97,33.15,32.8,33.1,56200.0,20.1382,20.2482,20.0344,20.2176,56200.0
2008-07-11 12:00:00,33.13,33.13,33.0,33.12,53400.0,20.2359,20.2359,20.1565,20.2298,53400.0
2008-07-11 12:30:00,33.13,33.13,32.85,32.89,99400.0,20.2359,20.2359,20.0649,20.0893,99400.0
2008-07-11 13:00:00,32.91,33.15,32.83,33.09,64600.0,20.1016,20.2482,20.0527,20.2115,64600.0
2008-07-11 13:30:00,33.07,33.21,33.02,33.1,50400.0,20.1993,20.2848,20.1688,20.2176,50400.0
2008-07-11 14:00:00,33.1,33.27,33.06,33.12,75200.0,20.2176,20.3215,20.1932,20.2298,75200.0
2008-07-11 14:30:00,33.13,33.54,33.03,33.48,137800.0,20.2359,20.4864,20.1749,20.4497,137800.0
2008-07-11 15:00:00,33.49,33.69,33.22,33.38,169400.0,20.4558,20.578,20.2909,20.3886,169400.0
2008-07-11 15:30:00,33.39,33.5,33.14,33.4,119400.0,20.3947,20.4619,20.242,20.4009,119400.0
2008-07-14 09:30:00,33.8,33.91,33.51,33.55,95600.0,20.6452,20.7124,20.468,20.4925,95600.0
2008-07-14 10:00:00,33.47,33.65,33.43,33.47,161200.0,20.4436,20.5536,20.4192,20.4436,161200.0
2008-07-14 10:30:00,33.47,33.66,33.41,33.65,88400.0,20.4436,20.5597,20.407,20.5536,88400.0
2008-07-14 11:00:00,33.66,33.71,33.42,33.45,72400.0,20.5597,20.5902,20.4131,20.4314,72400.0
2008-07-14 11:30:00,33.45,33.59,33.21,33.42,121800.0,20.4314,20.5169,20.2848,20.4131,121800.0
2008-07-14 12:00:00,33.38,33.5,33.34,33.41,62600.0,20.3886,20.4619,20.3642,20.407,62600.0
2008-07-14 12:30:00,33.43,33.52,33.4,33.47,77200.0,20.4192,20.4742,20.4009,20.4436,77200.0
2008-07-14 13:00:00,33.45,33.49,33.36,33.37,84400.0,20.4314,20.4558,20.3764,20.3825,84400.0
2008-07-14 13:30:00,33.41,33.5,33.33,33.49,156800.0,20.407,20.4619,20.3581,20.4558,156800.0
2008-07-14 14:00:00,33.49,33.54,33.43,33.48,55000.0,20.4558,20.4864,20.4192,20.4497,55000.0
2008-07-14 14:30:00,33.5,33.55,33.37,33.48,108800.0,20.4619,20.4925,20.3825,20.4497,108800.0
2008-07-14 15:00:00,33.46,33.67,33.43,33.58,285400.0,20.4375,20.5658,20.4192,20.5108,285400.0
2008-07-14 15:30:00,33.58,33.7,33.4,33.43,331800.0,20.5108,20.5841,20.4009,20.4192,331800.0
2008-07-15 09:30:00,33.22,33.38,33.0,33.07,105000.0,20.2909,20.3886,20.1565,20.1993,105000.0
2008-07-15 10:00:00,33.08,33.19,32.74,32.94,138400.0,20.2054,20.2726,19.9977,20.1199,138400.0
2008-07-15 10:30:00,32.91,33.22,32.85,33.15,87400.0,20.1016,20.2909,20.0649,20.2482,87400.0
2008-07-15 11:00:00,33.18,33.5,33.18,33.29,122600.0,20.2665,20.4619,20.2665,20.3337,122600.0
2008-07-15 11:30:00,33.29,33.3,33.04,33.18,61600.0,20.3337,20.3398,20.181,20.2665,61600.0
2008-07-15 12:00:00,33.17,33.32,33.08,33.16,80400.0,20.2604,20.352,20.2054,20.2543,80400.0
2008-07-15 12:30:00,33.15,33.33,33.1,33.23,112000.0,20.2482,20.3581,20.2176,20.297,112000.0
2008-07-15 13:00:00,33.22,33.41,33.19,33.32,127800.0,20.2909,20.407,20.2726,20.352,127800.0
2008-07-15 13:30:00,33.35,33.46,33.29,33.37,83400.0,20.3703,20.4375,20.3337,20.3825,83400.0
2008-07-15 14:00:00,33.38,33.58,33.34,33.52,113600.0,20.3886,20.5108,20.3642,20.4742,113600.0
2008-07-15 14:30:00,33.54,33.65,33.47,33.58,115600.0,20.4864,20.5536,20.4436,20.5108,115600.0
2008-07-15 15:00:00,33.6,33.88,33.54,33.57,210000.0,20.523,20.694,20.4864,20.5047,210000.0
2008-07-15 15:30:00,33.58,33.67,33.32,33.36,198000.0,20.5108,20.5658,20.352,20.3764,198000.0
2008-07-16 09:30:00,33.33,33.43,32.83,33.22,113400.0,20.3581,20.4192,20.0527,20.2909,113400.0
2008-07-16 10:00:00,33.2,33.29,32.76,32.93,104200.0,20.2787,20.3337,20.0099,20.1138,104200.0
2008-07-16 10:30:00,32.92,33.43,32.9,33.38,117000.0,20.1077,20.4192,20.0955,20.3886,117000.0
2008-07-16 11:00:00,33.4,33.5,33.29,33.37,68000.0,20.4009,20.4619,20.3337,20.3825,68000.0
2008-07-16 11:30:00,33.38,33.46,33.32,33.38,39000.0,20.3886,20.4375,20.352,20.3886,39000.0
2008-07-16 12:00:00,33.38,33.5,33.32,33.47,49600.0,20.3886,20.4619,20.352,20.4436,49600.0
2008-07-16 12:30:00,33.49,33.49,33.31,33.45,42400.0,20.4558,20.4558,20.3459,20.4314,42400.0
2008-07-16 13:00:00,33.43,33.51,33.38,33.51,84400.0,20.4192,20.468,20.3886,20.468,84400.0
2008-07-16 13:30:00,33.51,33.57,33.44,33.57,85800.0,20.468,20.5047,20.4253,20.5047,85800.0
2008-07-16 14:00:00,33.57,33.68,33.44,33.62,142600.0,20.5047,20.5719,20.4253,20.5352,142600.0
2008-07-16 14:30:00,33.63,33.73,33.56,33.66,98400.0,20.5413,20.6024,20.4986,20.5597,98400.0
2008-07-16 15:00:00,33.66,33.82,33.58,33.75,115800.0,20.5597,20.6574,20.5108,20.6146,115800.0
2008-07-16 15:30:00,33.76,33.85,33.74,33.77,250000.0,20.6207,20.6757,20.6085,20.6269,250000.0
2008-07-17 09:30:00,33.87,34.1,33.68,34.1,178200.0,20.6879,20.8284,20.5719,20.8284,178200.0
2008-07-17 10:00:00,34.09,34.19,33.85,34.01,262800.0,20.8223,20.8834,20.6757,20.7734,262800.0
2008-07-17 10:30:00,34.03,34.03,33.82,33.98,216200.0,20.7857,20.7857,20.6574,20.7551,216200.0
2008-07-17 11:00:00,33.97,34.15,33.93,34.08,246400.0,20.749,20.859,20.7246,20.8162,246400.0
2008-07-17 11:30:00,34.08,34.19,34.04,34.07,182200.0,20.8162,20.8834,20.7918,20.8101,182200.0
2008-07-17 12:00:00,34.06,34.28,34.05,34.24,88600.0,20.804,20.9384,20.7979,20.9139,88600.0
2008-07-17 12:30:00,34.24,34.24,34.1,34.1,109200.0,20.9139,20.9139,20.8284,20.8284,109200.0
2008-07-17 13:00:00,34.11,34.22,34.02,34.21,252200.0,20.8345,20.9017,20.7796,20.8956,252200.0
2008-07-17 13:30:00,34.19,34.34,34.15,34.24,278200.0,20.8834,20.975,20.859,20.9139,278200.0
2008-07-17 14:00:00,34.22,34.34,34.12,34.29,157000.0,20.9017,20.975,20.8406,20.9445,157000.0
2008-07-17 14:30:00,34.27,34.32,34.09,34.19,161600.0,20.9323,20.9628,20.8223,20.8834,161600.0
2008-07-17 15:00:00,34.2,34.45,34.13,34.38,231800.0,20.8895,21.0422,20.8467,20.9994,231800.0
2008-07-17 15:30:00,34.38,34.47,34.19,34.43,338800.0,20.9994,21.0544,20.8834,21.03,338800.0
2008-07-18 09:30:00,34.45,34.5,33.97,34.27,270400.0,21.0422,21.0727,20.749,20.9323,270400.0
2008-07-18 10:00:00,34.29,34.5,34.26,34.5,146200.0,20.9445,21.0727,20.9261,21.0727,146200.0
2008-07-18 10:30:00,34.5,34.73,34.35,34.55,132400.0,21.0727,21.2132,20.9811,21.1033,132400.0
2008-07-18 11:00:00,34.58,34.6,34.39,34.48,161800.0,21.1216,21.1338,21.0056,21.0605,161800.0
2008-07-18 11:30:00,34.47,34.48,34.12,34.15,94000.0,21.0544,21.0605,20.8406,20.859,94000.0
2008-07-18 12:00:00,34.15,34.24,33.99,34.04,103800.0,20.859,20.9139,20.7612,20.7918,103800.0
2008-07-18 12:30:00,34.04,34.2,33.99,34.05,44400.0,20.7918,20.8895,20.7612,20.7979,44400.0
2008-07-18 13:00:00,34.05,34.16,33.99,34.08,47200.0,20.7979,20.8651,20.7612,20.8162,47200.0
2008-07-18 13:30:00,34.1,34.19,34.04,34.13,55600.0,20.8284,20.8834,20.7918,20.8467,55600.0
2008-07-18 14:00:00,34.13,34.27,34.09,34.27,44400.0,20.8467,20.9323,20.8223,20.9323,44400.0
2008-07-18 14:30:00,34.27,34.27,34.02,34.08,80000.0,20.9323,20.9323,20.7796,20.8162,80000.0
2008-07-18 15:00:00,34.08,34.17,34.05,34.07,69000.0,20.8162,20.8712,20.7979,20.8101,69000.0
2008-07-18 15:30:00,34.12,34.24,34.06,34.2,120600.0,20.8406,20.9139,20.804,20.8895,120600.0
2008-07-21 09:30:00,34.48,34.54,34.27,34.3,90000.0,21.0605,21.0972,20.9323,20.9506,90000.0
2008-07-21 10:00:00,34.3,34.34,34.08,34.1,72800.0,20.9506,20.975,20.8162,20.8284,72800.0
2008-07-21 10:30:00,34.08,34.17,33.99,34.17,74000.0,20.8162,20.8712,20.7612,20.8712,74000.0
2008-07-21 11:00:00,34.16,34.22,34.07,34.16,36600.0,20.8651,20.9017,20.8101,20.8651,36600.0
2008-07-21 11:30:00,34.18,34.18,33.95,33.98,66800.0,20.8773,20.8773,20.7368,20.7551,66800.0
2008-07-21 12:00:00,33.98,34.24,33.94,34.22,116200.0,20.7551,20.9139,20.7307,20.9017,116200.0
2008-07-21 12:30:00,34.22,34.3,34.2,34.24,95600.0,20.9017,20.9506,20.8895,20.9139,95600.0
2008-07-21 13:00:00,34.24,34.27,34.14,34.24,73800.0,20.9139,20.9323,20.8529,20.9139,73800.0
2008-07-21 13:30:00,34.24,34.3,34.13,34.18,37000.0,20.9139,20.9506,20.8467,20.8773,37000.0
2008-07-21 14:00:00,34.15,34.22,34.09,34.13,44400.0,20.859,20.9017,20.8223,20.8467,44400.0
2008-07-21 14:30:00,34.12,34.16,34.05,34.11,39000.0,20.8406,20.8651,20.7979,20.8345,39000.0
2008-07-21 15:00:00,34.13,34.24,34.06,34.21,95400.0,20.8467,20.9139,20.804,20.8956,95400.0
2008-07-21 15:30:00,34.17,34.35,34.15,34.27,274800.0,20.8712,20.9811,20.859,20.9323,274800.0
2008-07-22 09:30:00,33.95,34.18,33.13,33.21,411200.0,20.7368,20.8773,20.2359,20.2848,411200.0
2008-07-22 10:00:00,33.22,33.3,32.92,33.17,314400.0,20.2909,20.3398,20.1077,20.2604,314400.0
2008-07-22 10:30:00,33.21,33.29,33.08,33.16,171200.0,20.2848,20.3337,20.2054,20.2543,171200.0
2008-07-22 11:00:00,33.19,33.29,33.06,33.22,140800.0,20.2726,20.3337,20.1932,20.2909,140800.0
2008-07-22 11:30:00,33.22,33.41,33.2,33.38,92200.0,20.2909,20.407,20.2787,20.3886,92200.0
2008-07-22 12:00:00,33.37,33.49,33.34,33.38,46400.0,20.3825,20.4558,20.3642,20.3886,46400.0
2008-07-22 12:30:00,33.37,33.46,33.27,33.34,68200.0,20.3825,20.4375,20.3215,20.3642,68200.0
2008-07-22 13:00:00,33.35,33.7,33.35,33.69,87000.0,20.3703,20.5841,20.3703,20.578,87000.0
2008-07-22 13:30:00,33.68,33.75,33.57,33.58,107600.0,20.5719,20.6146,20.5047,20.5108,107600.0
2008-07-22 14:00:00,33.59,33.72,33.55,33.71,115800.0,20.5169,20.5963,20.4925,20.5902,115800.0
2008-07-22 14:30:00,33.73,33.76,33.64,33.68,103800.0,20.6024,20.6207,20.5474,20.5719,103800.0
2008-07-22 15:00:00,33.69,33.75,33.66,33.74,129800.0,20.578,20.6146,20.5597,20.6085,129800.0
2008-07-22 15:30:00,33.73,33.82,33.7,33.79,263600.0,20.6024,20.6574,20.5841,20.6391,263600.0
2008-07-23 09:30:00,33.9,33.92,33.43,33.43,120000.0,20.7063,20.7185,20.4192,20.4192,120000.0
2008-07-23 10:00:00,33.43,33.64,33.21,33.6,132800.0,20.4192,20.5474,20.2848,20.523,132800.0
2008-07-23 10:30:00,33.59,33.82,33.44,33.6,147000.0,20.5169,20.6574,20.4253,20.523,147000.0
2008-07-23 11:00:00,33.58,33.72,33.52,33.71,86400.0,20.5108,20.5963,20.4742,20.5902,86400.0
2008-07-23 11:30:00,33.7,33.74,33.54,33.54,63600.0,20.5841,20.6085,20.4864,20.4864,63600.0
2008-07-23 12:00:00,33.56,33.57,33.42,33.52,63200.0,20.4986,20.5047,20.4131,20.4742,63200.0
2008-07-23 12:30:00,33.51,33.56,33.45,33.52,54000.0,20.468,20.4986,20.4314,20.4742,54000.0
2008-07-23 13:00:00,33.53,33.67,33.52,33.57,44000.0,20.4803,20.5658,20.4742,20.5047,44000.0
2008-07-23 13:30:00,33.54,33.74,33.54,33.72,70800.0,20.4864,20.6085,20.4864,20.5963,70800.0
2008-07-23 14:00:00,33.72,33.89,33.69,33.88,89200.0,20.5963,20.7002,20.578,20.694,89200.0
2008-07-23 14:30:00,33.86,33.92,33.75,33.77,140600.0,20.6818,20.7185,20.6146,20.6269,140600.0
2008-07-23 15:00:00,33.78,33.82,33.68,33.68,128800.0,20.633,20.6574,20.5719,20.5719,128800.0
2008-07-23 15:30:00,33.68,33.71,33.5,33.67,216800.0,20.5719,20.5902,20.4619,20.5658,216800.0
2008-07-24 09:30:00,33.55,33.99,33.35,33.68,92000.0,20.4925,20.7612,20.3703,20.5719,92000.0
2008-07-24 10:00:00,33.68,33.8,33.65,33.65,114600.0,20.5719,20.6452,20.5536,20.5536,114600.0
2008-07-24 10:30:00,33.67,33.73,33.46,33.46,102000.0,20.5658,20.6024,20.4375,20.4375,102000.0
2008-07-24 11:00:00,33.44,33.48,33.16,33.18,120400.0,20.4253,20.4497,20.2543,20.2665,120400.0
2008-07-24 11:30:00,33.16,33.35,33.11,33.35,124000.0,20.2543,20.3703,20.2237,20.3703,124000.0
2008-07-24 12:00:00,33.35,33.46,33.24,33.24,164600.0,20.3703,20.4375,20.3031,20.3031,164600.0
2008-07-24 12:30:00,33.26,33.47,33.24,33.34,248600.0,20.3153,20.4436,20.3031,20.3642,248600.0
2008-07-24 13:00:00,33.35,33.59,33.34,33.55,193200.0,20.3703,20.5169,20.3642,20.4925,193200.0
2008-07-24 13:30:00,33.53,33.6,33.39,33.39,123600.0,20.4803,20.523,20.3947,20.3947,123600.0
2008-07-24 14:00:00,33.41,33.46,33.33,33.44,111200.0,20.407,20.4375,20.3581,20.4253,111200.0
2008-07-24 14:30:00,33.44,33.47,33.35,33.46,138200.0,20.4253,20.4436,20.3703,20.4375,138200.0
2008-07-24 15:00:00,33.47,33.54,33.31,33.31,277600.0,20.4436,20.4864,20.3459,20.3459,277600.0
2008-07-24 15:30:00,33.31,33.42,33.08,33.23,396400.0,20.3459,20.4131,20.2054,20.297,396400.0
2008-07-25 09:30:00,32.48,32.51,31.3,31.41,606000.0,19.8389,19.8572,19.1182,19.1854,606000.0
2008-07-25 10:00:00,31.41,31.46,30.45,30.63,502600.0,19.1854,19.2159,18.599,18.7089,502600.0
2008-07-25 10:30:00,30.64,31.52,30.63,31.49,426600.0,18.715,19.2525,18.7089,19.2342,426600.0
2008-07-25 11:00:00,31.47,31.48,30.75,30.86,432200.0,19.222,19.2281,18.7822,18.8494,432200.0
2008-07-25 11:30:00,30.86,30.95,30.36,30.43,320000.0,18.8494,18.9044,18.544,18.5868,320000.0
2008-07-25 12:00:00,30.43,30.75,30.27,30.66,269800.0,18.5868,18.7822,18.489,18.7273,269800.0
2008-07-25 12:30:00,30.64,30.67,30.25,30.25,222000.0,18.715,18.7334,18.4768,18.4768,222000.0
2008-07-25 13:00:00,30.27,30.38,30.06,30.06,202600.0,18.489,18.5562,18.3608,18.3608,202600.0
2008-07-25 13:30:00,30.05,30.2,29.99,30.09,243000.0,18.3547,18.4463,18.318,18.3791,243000.0
2008-07-25 14:00:00,30.1,30.2,30.0,30.05,239200.0,18.3852,18.4463,18.3241,18.3547,239200.0
2008-07-25 14:30:00,30.05,30.08,29.81,29.98,381200.0,18.3547,18.373,18.2081,18.3119,381200.0
2008-07-25 15:00:00,29.99,30.05,29.78,29.82,421200.0,18.318,18.3547,18.1897,18.2142,421200.0
2008-07-25 15:30:00,29.82,30.11,29.78,30.04,1006000.0,18.2142,18.3913,18.1897,18.3486,1006000.0
2008-07-28 09:30:00,30.08,30.36,29.86,30.31,499400.0,18.373,18.544,18.2386,18.5135,499400.0
2008-07-28 10:00:00,30.35,30.48,30.28,30.43,438800.0,18.5379,18.6173,18.4951,18.5868,438800.0
2008-07-28 10:30:00,30.45,30.57,30.43,30.49,330600.0,18.599,18.6723,18.5868,18.6234,330600.0
2008-07-28 11:00:00,30.5,30.64,30.49,30.64,283200.0,18.6295,18.715,18.6234,18.715,283200.0
2008-07-28 11:30:00,30.65,30.86,30.65,30.75,371400.0,18.7211,18.8494,18.7211,18.7822,371400.0
2008-07-28 12:00:00,30.75,30.78,30.5,30.55,386200.0,18.7822,18.8006,18.6295,18.6601,386200.0
2008-07-28 12:30:00,30.54,30.6,30.27,30.29,277200.0,18.654,18.6906,18.489,18.5013,277200.0
2008-07-28 13:00:00,30.29,30.53,30.29,30.53,169000.0,18.5013,18.6478,18.5013,18.6478,169000.0
2008-07-28 13:30:00,30.52,30.53,30.38,30.38,370600.0,18.6417,18.6478,18.5562,18.5562,370600.0
2008-07-28 14:00:00,30.39,30.4,30.24,30.25,431400.0,18.5623,18.5684,18.4707,18.4768,431400.0
2008-07-28 14:30:00,30.25,30.4,30.23,30.25,379800.0,18.4768,18.5684,18.4646,18.4768,379800.0
2008-07-28 15:00:00,30.25,30.41,30.25,30.36,458600.0,18.4768,18.5746,18.4768,18.544,458600.0
2008-07-28 15:30:00,30.35,30.38,30.23,30.29,442200.0,18.5379,18.5562,18.4646,18.5013,442200.0
2008-07-29 09:30:00,30.31,30.87,30.12,30.81,252400.0,18.5135,18.8555,18.3974,18.8189,252400.0
2008-07-29 10:00:00,30.81,31.0,30.56,30.61,325800.0,18.8189,18.9349,18.6662,18.6967,325800.0
2008-07-29 10:30:00,30.6,30.61,30.46,30.5,269800.0,18.6906,18.6967,18.6051,18.6295,269800.0
2008-07-29 11:00:00,30.5,30.52,30.43,30.47,249400.0,18.6295,18.6417,18.5868,18.6112,249400.0
2008-07-29 11:30:00,30.48,30.49,30.21,30.21,295800.0,18.6173,18.6234,18.4524,18.4524,295800.0
2008-07-29 12:00:00,30.21,30.27,29.93,29.97,360600.0,18.4524,18.489,18.2814,18.3058,360600.0
2008-07-29 12:30:00,29.97,30.02,29.73,29.73,345600.0,18.3058,18.3363,18.1592,18.1592,345600.0
2008-07-29 13:00:00,29.74,29.74,29.4,29.5,431600.0,18.1653,18.1653,17.9576,18.0187,431600.0
2008-07-29 13:30:00,29.5,29.67,29.49,29.5,239800.0,18.0187,18.1226,18.0126,18.0187,239800.0
2008-07-29 14:00:00,29.5,29.54,29.43,29.47,262400.0,18.0187,18.0432,17.976,18.0004,262400.0
2008-07-29 14:30:00,29.45,30.2,29.45,29.71,552800.0,17.9882,18.4463,17.9882,18.147,552800.0
2008-07-29 15:00:00,29.71,29.83,29.61,29.78,369200.0,18.147,18.2203,18.0859,18.1897,369200.0
2008-07-29 15:30:00,29.78,29.82,29.72,29.77,666000.0,18.1897,18.2142,18.1531,18.1836,666000.0
2008-07-30 09:30:00,28.42,29.72,28.4,29.4,884600.0,17.3591,18.1531,17.3468,17.9576,884600.0
2008-07-30 10:00:00,29.4,29.69,29.34,29.59,549200.0,17.9576,18.1348,17.921,18.0737,549200.0
2008-07-30 10:30:00,29.6,29.71,29.53,29.64,670400.0,18.0798,18.147,18.037,18.1042,670400.0
2008-07-30 11:00:00,29.64,29.72,29.6,29.65,283200.0,18.1042,18.1531,18.0798,18.1103,283200.0
2008-07-30 11:30:00,29.65,29.77,29.57,29.72,282400.0,18.1103,18.1836,18.0615,18.1531,282400.0
2008-07-30 12:00:00,29.72,29.81,29.71,29.79,256400.0,18.1531,18.2081,18.147,18.1959,256400.0
2008-07-30 12:30:00,29.79,29.8,29.75,29.76,265000.0,18.1959,18.202,18.1714,18.1775,265000.0
2008-07-30 13:00:00,29.75,29.8,29.7,29.8,259400.0,18.1714,18.202,18.1409,18.202,259400.0
2008-07-30 13:30:00,29.79,29.84,29.77,29.82,293800.0,18.1959,18.2264,18.1836,18.2142,293800.0
2008-07-30 14:00:00,29.83,29.88,29.75,29.87,242200.0,18.2203,18.2508,18.1714,18.2447,242200.0
2008-07-30 14:30:00,29.86,29.95,29.84,29.95,262200.0,18.2386,18.2936,18.2264,18.2936,262200.0
2008-07-30 15:00:00,29.95,29.98,29.82,29.98,329800.0,18.2936,18.3119,18.2142,18.3119,329800.0
2008-07-30 15:30:00,29.98,30.09,29.91,29.99,539000.0,18.3119,18.3791,18.2692,18.318,539000.0
2008-07-31 09:30:00,29.7,30.05,29.68,30.03,287000.0,18.1409,18.3547,18.1287,18.3424,287000.0
2008-07-31 10:00:00,30.0,30.08,29.82,30.03,244800.0,18.3241,18.373,18.2142,18.3424,244800.0
2008-07-31 10:30:00,30.0,30.07,29.85,30.06,244000.0,18.3241,18.3669,18.2325,18.3608,244000.0
2008-07-31 11:00:00,30.05,30.18,30.02,30.13,247000.0,18.3547,18.4341,18.3363,18.4035,247000.0
2008-07-31 11:30:00,30.12,30.2,30.09,30.16,259800.0,18.3974,18.4463,18.3791,18.4219,259800.0
2008-07-31 12:00:00,30.14,30.17,29.98,30.04,264600.0,18.4096,18.428,18.3119,18.3486,264600.0
2008-07-31 12:30:00,30.05,30.18,30.01,30.17,219000.0,18.3547,18.4341,18.3302,18.428,219000.0
2008-07-31 13:00:00,30.17,30.2,30.06,30.19,173600.0,18.428,18.4463,18.3608,18.4402,173600.0
2008-07-31 13:30:00,30.18,30.22,30.01,30.02,168600.0,18.4341,18.4585,18.3302,18.3363,168600.0
2008-07-31 14:00:00,30.02,30.1,29.99,30.06,218200.0,18.3363,18.3852,18.318,18.3608,218200.0
2008-07-31 14:30:00,30.06,30.14,30.03,30.06,252600.0,18.3608,18.4096,18.3424,18.3608,252600.0
2008-07-31 15:00:00,30.06,30.15,30.02,30.04,405200.0,18.3608,18.4157,18.3363,18.3486,405200.0
2008-07-31 15:30:00,30.04,30.09,29.9,29.98,863400.0,18.3486,18.3791,18.263,18.3119,863400.0
2008-08-01 09:30:00,29.85,30.22,29.63,29.68,262600.0,18.2325,18.4585,18.0981,18.1287,262600.0
2008-08-01 10:00:00,29.68,29.82,29.6,29.71,225000.0,18.1287,18.2142,18.0798,18.147,225000.0
2008-08-01 10:30:00,29.7,29.97,29.61,29.9,255400.0,18.1409,18.3058,18.0859,18.263,255400.0
2008-08-01 11:00:00,29.91,29.99,29.83,29.97,181800.0,18.2692,18.318,18.2203,18.3058,181800.0
2008-08-01 11:30:00,29.97,30.11,29.92,30.1,248400.0,18.3058,18.3913,18.2753,18.3852,248400.0
2008-08-01 12:00:00,30.1,30.11,29.96,29.99,281600.0,18.3852,18.3913,18.2997,18.318,281600.0
2008-08-01 12:30:00,29.99,30.0,29.82,29.88,224200.0,18.318,18.3241,18.2142,18.2508,224200.0
2008-08-01 13:00:00,29.88,30.06,29.87,30.01,223800.0,18.2508,18.3608,18.2447,18.3302,223800.0
2008-08-01 13:30:00,30.02,30.11,29.99,30.0,195600.0,18.3363,18.3913,18.318,18.3241,195600.0
2008-08-01 14:00:00,30.0,30.0,29.79,29.8,185400.0,18.3241,18.3241,18.1959,18.202,185400.0
2008-08-01 14:30:00,29.8,29.85,29.72,29.84,169800.0,18.202,18.2325,18.1531,18.2264,169800.0
2008-08-01 15:00:00,29.84,29.91,29.75,29.84,183000.0,18.2264,18.2692,18.1714,18.2264,183000.0
2008-08-01 15:30:00,29.84,29.9,29.7,29.72,336200.0,18.2264,18.263,18.1409,18.1531,336200.0
2008-08-04 09:30:00,29.6,29.86,29.31,29.31,119600.0,18.0798,18.2386,17.9027,17.9027,119600.0
2008-08-04 10:00:00,29.35,29.36,29.2,29.21,157000.0,17.9271,17.9332,17.8355,17.8416,157000.0
2008-08-04 10:30:00,29.2,29.22,28.93,28.95,142200.0,17.8355,17.8477,17.6706,17.6828,142200.0
2008-08-04 11:00:00,28.95,28.98,28.6,28.63,218200.0,17.6828,17.7011,17.469,17.4873,218200.0
2008-08-04 11:30:00,28.65,29.05,28.65,29.05,150400.0,17.4995,17.7439,17.4995,17.7439,150400.0
2008-08-04 12:00:00,29.04,29.09,28.96,29.05,159600.0,17.7378,17.7683,17.6889,17.7439,159600.0
2008-08-04 12:30:00,29.05,29.1,28.9,29.0,157800.0,17.7439,17.7744,17.6522,17.7133,157800.0
2008-08-04 13:00:00,28.99,29.04,28.88,29.0,149200.0,17.7072,17.7378,17.64,17.7133,149200.0
2008-08-04 13:30:00,29.0,29.11,29.0,29.09,132000.0,17.7133,17.7805,17.7133,17.7683,132000.0
2008-08-04 14:00:00,29.09,29.25,29.09,29.23,161400.0,17.7683,17.866,17.7683,17.8538,161400.0
2008-08-04 14:30:00,29.23,29.28,29.18,29.18,173800.0,17.8538,17.8843,17.8233,17.8233,173800.0
2008-08-04 15:00:00,29.19,29.25,29.01,29.04,247400.0,17.8294,17.866,17.7194,17.7378,247400.0
2008-08-04 15:30:00,29.04,29.11,28.96,28.96,380000.0,17.7378,17.7805,17.6889,17.6889,380000.0
2008-08-05 09:30:00,29.17,29.23,28.98,29.19,146400.0,17.8172,17.8538,17.7011,17.8294,146400.0
2008-08-05 10:00:00,29.21,29.35,29.05,29.35,167800.0,17.8416,17.9271,17.7439,17.9271,167800.0
2008-08-05 10:30:00,29.34,29.43,29.29,29.3,136800.0,17.921,17.976,17.8905,17.8966,136800.0
2008-08-05 11:00:00,29.3,29.42,29.23,29.42,127600.0,17.8966,17.9699,17.8538,17.9699,127600.0
2008-08-05 11:30:00,29.43,29.45,29.38,29.45,108400.0,17.976,17.9882,17.9454,17.9882,108400.0
2008-08-05 12:00:00,29.43,29.6,29.43,29.6,117800.0,17.976,18.0798,17.976,18.0798,117800.0
2008-08-05 12:30:00,29.58,29.6,29.52,29.54,113200.0,18.0676,18.0798,18.0309,18.0432,113200.0
2008-08-05 13:00:00,29.52,29.59,29.48,29.58,99600.0,18.0309,18.0737,18.0065,18.0676,99600.0
2008-08-05 13:30:00,29.58,29.59,29.5,29.51,121000.0,18.0676,18.0737,18.0187,18.0248,121000.0
2008-08-05 14:00:00,29.51,29.7,29.36,29.46,349400.0,18.0248,18.1409,17.9332,17.9943,349400.0
2008-08-05 14:30:00,29.45,29.55,29.37,29.42,376000.0,17.9882,18.0493,17.9393,17.9699,376000.0
2008-08-05 15:00:00,29.43,29.48,29.37,29.43,355200.0,17.976,18.0065,17.9393,17.976,355200.0
2008-08-05 15:30:00,29.43,29.59,29.41,29.56,663200.0,17.976,18.0737,17.9637,18.0554,663200.0
2008-08-06 09:30:00,29.56,29.68,29.36,29.63,252000.0,18.0554,18.1287,17.9332,18.0981,252000.0
2008-08-06 10:00:00,29.6,29.78,29.46,29.72,205000.0,18.0798,18.1897,17.9943,18.1531,205000.0
2008-08-06 10:30:00,29.74,29.77,29.5,29.62,189800.0,18.1653,18.1836,18.0187,18.092,189800.0
2008-08-06 11:00:00,29.62,29.75,29.6,29.63,160400.0,18.092,18.1714,18.0798,18.0981,160400.0
2008-08-06 11:30:00,29.64,29.66,29.51,29.52,136200.0,18.1042,18.1164,18.0248,18.0309,136200.0
2008-08-06 12:00:00,29.52,29.61,29.43,29.45,152200.0,18.0309,18.0859,17.976,17.9882,152200.0
2008-08-06 12:30:00,29.45,29.6,29.44,29.52,158800.0,17.9882,18.0798,17.9821,18.0309,158800.0
2008-08-06 13:00:00,29.52,29.58,29.51,29.53,173400.0,18.0309,18.0676,18.0248,18.037,173400.0
2008-08-06 13:30:00,29.54,29.58,29.47,29.52,142200.0,18.0432,18.0676,18.0004,18.0309,142200.0
2008-08-06 14:00:00,29.52,29.58,29.48,29.53,177600.0,18.0309,18.0676,18.0065,18.037,177600.0
2008-08-06 14:30:00,29.54,29.6,29.54,29.59,271400.0,18.0432,18.0798,18.0432,18.0737,271400.0
2008-08-06 15:00:00,29.59,29.62,29.49,29.55,345400.0,18.0737,18.092,18.0126,18.0493,345400.0
2008-08-06 15:30:00,29.55,29.57,29.48,29.56,276400.0,18.0493,18.0615,18.0065,18.0554,276400.0
2008-08-07 09:30:00,29.43,29.56,29.06,29.26,105400.0,17.976,18.0554,17.75,17.8721,105400.0
2008-08-07 10:00:00,29.3,29.33,29.11,29.28,122800.0,17.8966,17.9149,17.7805,17.8843,122800.0
2008-08-07 10:30:00,29.27,29.31,29.21,29.26,97400.0,17.8782,17.9027,17.8416,17.8721,97400.0
2008-08-07 11:00:00,29.25,29.55,29.25,29.54,201000.0,17.866,18.0493,17.866,18.0432,201000.0
2008-08-07 11:30:00,29.54,29.75,29.53,29.74,191000.0,18.0432,18.1714,18.037,18.1653,191000.0
2008-08-07 12:00:00,29.74,29.81,29.68,29.81,148600.0,18.1653,18.2081,18.1287,18.2081,148600.0
2008-08-07 12:30:00,29.81,29.95,29.77,29.95,187200.0,18.2081,18.2936,18.1836,18.2936,187200.0
2008-08-07 13:00:00,29.94,30.17,29.92,30.16,194600.0,18.2875,18.428,18.2753,18.4219,194600.0
2008-08-07 13:30:00,30.16,30.16,29.89,29.89,195400.0,18.4219,18.4219,18.2569,18.2569,195400.0
2008-08-07 14:00:00,29.89,29.99,29.78,29.96,217200.0,18.2569,18.318,18.1897,18.2997,217200.0
2008-08-07 14:30:00,29.96,29.98,29.78,29.79,233600.0,18.2997,18.3119,18.1897,18.1959,233600.0
2008-08-07 15:00:00,29.79,29.81,29.67,29.71,256200.0,18.1959,18.2081,18.1226,18.147,256200.0
2008-08-07 15:30:00,29.71,29.73,29.34,29.41,553000.0,18.147,18.1592,17.921,17.9637,553000.0
2008-08-08 09:30:00,29.4,29.5,29.1,29.45,139800.0,17.9576,18.0187,17.7744,17.9882,139800.0
2008-08-08 10:00:00,29.45,30.1,29.45,30.08,241200.0,17.9882,18.3852,17.9882,18.373,241200.0
2008-08-08 10:30:00,30.06,30.12,30.0,30.07,182000.0,18.3608,18.3974,18.3241,18.3669,182000.0
2008-08-08 11:00:00,30.07,30.09,29.98,30.05,130200.0,18.3669,18.3791,18.3119,18.3547,130200.0
2008-08-08 11:30:00,30.05,30.07,30.0,30.02,75000.0,18.3547,18.3669,18.3241,18.3363,75000.0
2008-08-08 12:00:00,30.03,30.07,30.0,30.06,124400.0,18.3424,18.3669,18.3241,18.3608,124400.0
2008-08-08 12:30:00,30.06,30.2,30.01,30.15,102400.0,18.3608,18.4463,18.3302,18.4157,102400.0
2008-08-08 13:00:00,30.14,30.2,30.04,30.2,131200.0,18.4096,18.4463,18.3486,18.4463,131200.0
2008-08-08 13:30:00,30.19,30.33,30.18,30.27,163200.0,18.4402,18.5257,18.4341,18.489,163200.0
2008-08-08 14:00:00,30.26,30.31,30.24,30.28,102600.0,18.4829,18.5135,18.4707,18.4951,102600.0
2008-08-08 14:30:00,30.28,30.32,30.21,30.23,122600.0,18.4951,18.5196,18.4524,18.4646,122600.0
2008-08-08 15:00:00,30.23,30.25,30.13,30.18,128400.0,18.4646,18.4768,18.4035,18.4341,128400.0
2008-08-08 15:30:00,30.18,30.2,30.13,30.14,220800.0,18.4341,18.4463,18.4035,18.4096,220800.0
2008-08-11 09:30:00,30.04,30.38,29.75,29.92,195000.0,18.3486,18.5562,18.1714,18.2753,195000.0
2008-08-11 10:00:00,29.93,30.06,29.88,29.91,252000.0,18.2814,18.3608,18.2508,18.2692,252000.0
2008-08-11 10:30:00,29.9,30.03,29.89,30.0,162400.0,18.263,18.3424,18.2569,18.3241,162400.0
2008-08-11 11:00:00,30.0,30.03,29.87,30.02,176800.0,18.3241,18.3424,18.2447,18.3363,176800.0
2008-08-11 11:30:00,30.03,30.15,30.0,30.09,117000.0,18.3424,18.4157,18.3241,18.3791,117000.0
2008-08-11 12:00:00,30.09,30.11,30.0,30.0,93600.0,18.3791,18.3913,18.3241,18.3241,93600.0
2008-08-11 12:30:00,30.01,30.03,29.99,30.0,146000.0,18.3302,18.3424,18.318,18.3241,146000.0
2008-08-11 13:00:00,30.0,30.06,30.0,30.0,132600.0,18.3241,18.3608,18.3241,18.3241,132600.0
2008-08-11 13:30:00,30.0,30.06,29.99,30.02,206400.0,18.3241,18.3608,18.318,18.3363,206400.0
2008-08-11 14:00:00,30.02,30.08,30.0,30.03,200200.0,18.3363,18.373,18.3241,18.3424,200200.0
2008-08-11 14:30:00,30.03,30.15,30.03,30.1,255000.0,18.3424,18.4157,18.3424,18.3852,255000.0
2008-08-11 15:00:00,30.1,30.11,29.98,30.01,235000.0,18.3852,18.3913,18.3119,18.3302,235000.0
2008-08-11 15:30:00,30.01,30.1,29.99,30.03,329200.0,18.3302,18.3852,18.318,18.3424,329200.0
2008-08-12 09:30:00,29.96,30.1,29.47,30.0,177200.0,18.2997,18.3852,18.0004,18.3241,177200.0
2008-08-12 10:00:00,30.0,30.12,29.98,30.03,188800.0,18.3241,18.3974,18.3119,18.3424,188800.0
2008-08-12 10:30:00,30.04,30.1,29.98,30.0,183000.0,18.3486,18.3852,18.3119,18.3241,183000.0
2008-08-12 11:00:00,30.0,30.06,29.99,30.02,148200.0,18.3241,18.3608,18.318,18.3363,148200.0
2008-08-12 11:30:00,30.03,30.06,29.99,30.02,147800.0,18.3424,18.3608,18.318,18.3363,147800.0
2008-08-12 12:00:00,30.02,30.1,30.0,30.02,112600.0,18.3363,18.3852,18.3241,18.3363,112600.0
2008-08-12 12:30:00,30.02,30.11,29.99,30.05,149600.0,18.3363,18.3913,18.318,18.3547,149600.0
2008-08-12 13:00:00,30.06,30.07,29.98,30.0,188000.0,18.3608,18.3669,18.3119,18.3241,188000.0
2008-08-12 13:30:00,30.0,30.03,29.99,30.01,194000.0,18.3241,18.3424,18.318,18.3302,194000.0
2008-08-12 14:00:00,30.02,30.04,29.99,30.0,184400.0,18.3363,18.3486,18.318,18.3241,184400.0
2008-08-12 14:30:00,30.0,30.03,29.98,29.98,302800.0,18.3241,18.3424,18.3119,18.3119,302800.0
2008-08-12 15:00:00,29.98,30.03,29.96,30.0,496200.0,18.3119,18.3424,18.2997,18.3241,496200.0
2008-08-12 15:30:00,30.0,30.0,29.89,29.94,423200.0,18.3241,18.3241,18.2569,18.2875,423200.0
2008-08-13 09:30:00,29.82,30.24,29.82,30.03,165800.0,18.2142,18.4707,18.2142,18.3424,165800.0
2008-08-13 10:00:00,30.05,30.07,29.96,30.02,181000.0,18.3547,18.3669,18.2997,18.3363,181000.0
2008-08-13 10:30:00,30.02,30.11,29.98,30.11,136000.0,18.3363,18.3913,18.3119,18.3913,136000.0
2008-08-13 11:00:00,30.11,30.19,30.0,30.05,113800.0,18.3913,18.4402,18.3241,18.3547,113800.0
2008-08-13 11:30:00,30.05,30.15,30.03,30.13,88600.0,18.3547,18.4157,18.3424,18.4035,88600.0
2008-08-13 12:00:00,30.13,30.28,30.11,30.25,65000.0,18.4035,18.4951,18.3913,18.4768,65000.0
2008-08-13 12:30:00,30.25,30.43,30.24,30.43,97400.0,18.4768,18.5868,18.4707,18.5868,97400.0
2008-08-13 13:00:00,30.42,30.46,30.32,30.37,75200.0,18.5807,18.6051,18.5196,18.5501,75200.0
2008-08-13 13:30:00,30.38,30.6,30.38,30.52,95400.0,18.5562,18.6906,18.5562,18.6417,95400.0
2008-08-13 14:00:00,30.5,30.56,30.44,30.52,199800.0,18.6295,18.6662,18.5929,18.6417,199800.0
2008-08-13 14:30:00,30.52,30.67,30.5,30.65,97800.0,18.6417,18.7334,18.6295,18.7211,97800.0
2008-08-13 15:00:00,30.67,30.72,30.56,30.61,142400.0,18.7334,18.7639,18.6662,18.6967,142400.0
2008-08-13 15:30:00,30.61,30.66,30.44,30.61,367400.0,18.6967,18.7273,18.5929,18.6967,367400.0
2008-08-14 09:30:00,30.46,30.5,30.03,30.23,127400.0,18.6051,18.6295,18.3424,18.4646,127400.0
2008-08-14 10:00:00,30.22,30.3,30.05,30.28,129200.0,18.4585,18.5074,18.3547,18.4951,129200.0
2008-08-14 10:30:00,30.3,30.6,30.3,30.57,234400.0,18.5074,18.6906,18.5074,18.6723,234400.0
2008-08-14 11:00:00,30.57,30.61,30.5,30.59,103600.0,18.6723,18.6967,18.6295,18.6845,103600.0
2008-08-14 11:30:00,30.59,30.64,30.5,30.63,132200.0,18.6845,18.715,18.6295,18.7089,132200.0
2008-08-14 12:00:00,30.61,30.61,30.2,30.25,128600.0,18.6967,18.6967,18.4463,18.4768,128600.0
2008-08-14 12:30:00,30.25,30.46,30.25,30.43,53600.0,18.4768,18.6051,18.4768,18.5868,53600.0
2008-08-14 13:00:00,30.43,30.46,30.34,30.34,40600.0,18.5868,18.6051,18.5318,18.5318,40600.0
2008-08-14 13:30:00,30.35,30.41,30.33,30.4,40200.0,18.5379,18.5746,18.5257,18.5684,40200.0
2008-08-14 14:00:00,30.39,30.42,30.34,30.36,66600.0,18.5623,18.5807,18.5318,18.544,66600.0
2008-08-14 14:30:00,30.37,30.39,30.29,30.39,46000.0,18.5501,18.5623,18.5013,18.5623,46000.0
2008-08-14 15:00:00,30.37,30.38,30.29,30.32,112000.0,18.5501,18.5562,18.5013,18.5196,112000.0
2008-08-14 15:30:00,30.32,30.41,30.3,30.35,167000.0,18.5196,18.5746,18.5074,18.5379,167000.0
2008-08-15 09:30:00,30.33,30.62,30.25,30.39,213400.0,18.5257,18.7028,18.4768,18.5623,213400.0
2008-08-15 10:00:00,30.4,30.4,30.28,30.31,196000.0,18.5684,18.5684,18.4951,18.5135,196000.0
2008-08-15 10:30:00,30.31,30.33,30.24,30.33,76200.0,18.5135,18.5257,18.4707,18.5257,76200.0
2008-08-15 11:00:00,30.32,30.39,30.3,30.34,59400.0,18.5196,18.5623,18.5074,18.5318,59400.0
2008-08-15 11:30:00,30.35,30.42,30.3,30.39,52400.0,18.5379,18.5807,18.5074,18.5623,52400.0
2008-08-15 12:00:00,30.38,30.46,30.35,30.44,53200.0,18.5562,18.6051,18.5379,18.5929,53200.0
2008-08-15 12:30:00,30.43,30.53,30.42,30.51,44200.0,18.5868,18.6478,18.5807,18.6356,44200.0
2008-08-15 13:00:00,30.5,30.63,30.49,30.55,60400.0,18.6295,18.7089,18.6234,18.6601,60400.0
2008-08-15 13:30:00,30.55,30.61,30.5,30.55,67000.0,18.6601,18.6967,18.6295,18.6601,67000.0
2008-08-15 14:00:00,30.56,30.57,30.47,30.49,63800.0,18.6662,18.6723,18.6112,18.6234,63800.0
2008-08-15 14:30:00,30.51,30.54,30.46,30.5,44000.0,18.6356,18.654,18.6051,18.6295,44000.0
2008-08-15 15:00:00,30.51,30.57,30.45,30.5,78800.0,18.6356,18.6723,18.599,18.6295,78800.0
2008-08-15 15:30:00,30.51,30.53,30.41,30.45,114600.0,18.6356,18.6478,18.5746,18.599,114600.0
2008-08-18 09:30:00,30.62,30.81,30.52,30.7,74200.0,18.7028,18.8189,18.6417,18.7517,74200.0
2008-08-18 10:00:00,30.69,30.72,30.61,30.71,106800.0,18.7456,18.7639,18.6967,18.7578,106800.0
2008-08-18 10:30:00,30.7,30.73,30.59,30.62,110400.0,18.7517,18.77,18.6845,18.7028,110400.0
2008-08-18 11:00:00,30.62,30.7,30.59,30.59,62400.0,18.7028,18.7517,18.6845,18.6845,62400.0
2008-08-18 11:30:00,30.62,30.68,30.55,30.61,61600.0,18.7028,18.7395,18.6601,18.6967,61600.0
2008-08-18 12:00:00,30.6,30.6,30.54,30.58,63200.0,18.6906,18.6906,18.654,18.6784,63200.0
2008-08-18 12:30:00,30.6,30.61,30.5,30.61,56400.0,18.6906,18.6967,18.6295,18.6967,56400.0
2008-08-18 13:00:00,30.61,30.66,30.56,30.57,61000.0,18.6967,18.7273,18.6662,18.6723,61000.0
2008-08-18 13:30:00,30.58,30.61,30.5,30.5,60400.0,18.6784,18.6967,18.6295,18.6295,60400.0
2008-08-18 14:00:00,30.5,30.5,30.3,30.36,539800.0,18.6295,18.6295,18.5074,18.544,539800.0
2008-08-18 14:30:00,30.35,30.43,30.35,30.38,112200.0,18.5379,18.5868,18.5379,18.5562,112200.0
2008-08-18 15:00:00,30.39,30.39,30.29,30.35,107600.0,18.5623,18.5623,18.5013,18.5379,107600.0
2008-08-18 15:30:00,30.36,30.47,30.32,30.37,119400.0,18.544,18.6112,18.5196,18.5501,119400.0
2008-08-19 09:30:00,29.91,30.36,29.91,30.11,138000.0,18.2692,18.544,18.2692,18.3913,138000.0
2008-08-19 10:00:00,30.1,30.24,30.04,30.05,143800.0,18.3852,18.4707,18.3486,18.3547,143800.0
2008-08-19 10:30:00,30.05,30.21,30.02,30.08,72600.0,18.3547,18.4524,18.3363,18.373,72600.0
2008-08-19 11:00:00,30.09,30.1,30.01,30.06,68400.0,18.3791,18.3852,18.3302,18.3608,68400.0
2008-08-19 11:30:00,30.07,30.1,30.0,30.07,65400.0,18.3669,18.3852,18.3241,18.3669,65400.0
2008-08-19 12:00:00,30.05,30.12,30.01,30.09,53600.0,18.3547,18.3974,18.3302,18.3791,53600.0
2008-08-19 12:30:00,30.11,30.24,30.08,30.16,60000.0,18.3913,18.4707,18.373,18.4219,60000.0
2008-08-19 13:00:00,30.17,30.24,30.13,30.18,82600.0,18.428,18.4707,18.4035,18.4341,82600.0
2008-08-19 13:30:00,30.2,30.24,30.09,30.09,53400.0,18.4463,18.4707,18.3791,18.3791,53400.0
2008-08-19 14:00:00,30.1,30.13,29.96,30.0,102600.0,18.3852,18.4035,18.2997,18.3241,102600.0
2008-08-19 14:30:00,30.0,30.09,29.99,30.0,83000.0,18.3241,18.3791,18.318,18.3241,83000.0
2008-08-19 15:00:00,30.02,30.09,29.96,30.06,168200.0,18.3363,18.3791,18.2997,18.3608,168200.0
2008-08-19 15:30:00,30.05,30.08,29.99,30.03,276800.0,18.3547,18.373,18.318,18.3424,276800.0
2008-08-20 09:30:00,30.1,30.16,29.77,29.96,112200.0,18.3852,18.4219,18.1836,18.2997,112200.0
2008-08-20 10:00:00,29.95,30.21,29.9,30.2,206800.0,18.2936,18.4524,18.263,18.4463,206800.0
2008-08-20 10:30:00,30.17,30.26,30.11,30.18,80400.0,18.428,18.4829,18.3913,18.4341,80400.0
2008-08-20 11:00:00,30.18,30.28,30.05,30.11,104800.0,18.4341,18.4951,18.3547,18.3913,104800.0
2008-08-20 11:30:00,30.08,30.08,30.03,30.06,51200.0,18.373,18.373,18.3424,18.3608,51200.0
2008-08-20 12:00:00,30.06,30.07,30.0,30.0,67600.0,18.3608,18.3669,18.3241,18.3241,67600.0
2008-08-20 12:30:00,30.01,30.05,29.98,30.0,82400.0,18.3302,18.3547,18.3119,18.3241,82400.0
2008-08-20 13:00:00,30.03,30.09,30.01,30.04,49800.0,18.3424,18.3791,18.3302,18.3486,49800.0
2008-08-20 13:30:00,30.05,30.07,30.02,30.07,24400.0,18.3547,18.3669,18.3363,18.3669,24400.0
2008-08-20 14:00:00,30.06,30.08,30.0,30.04,64800.0,18.3608,18.373,18.3241,18.3486,64800.0
2008-08-20 14:30:00,30.03,30.17,30.02,30.16,40400.0,18.3424,18.428,18.3363,18.4219,40400.0
2008-08-20 15:00:00,30.15,30.2,30.03,30.05,84800.0,18.4157,18.4463,18.3424,18.3547,84800.0
2008-08-20 15:30:00,30.05,30.2,30.0,30.16,119600.0,18.3547,18.4463,18.3241,18.4219,119600.0
2008-08-21 09:30:00,29.95,30.36,29.86,30.27,70000.0,18.2936,18.544,18.2386,18.489,70000.0
2008-08-21 10:00:00,30.25,30.43,30.22,30.36,54400.0,18.4768,18.5868,18.4585,18.544,54400.0
2008-08-21 10:30:00,30.35,30.36,30.04,30.09,98400.0,18.5379,18.544,18.3486,18.3791,98400.0
2008-08-21 11:00:00,30.09,30.29,30.09,30.29,37600.0,18.3791,18.5013,18.3791,18.5013,37600.0
2008-08-21 11:30:00,30.3,30.43,30.28,30.35,38800.0,18.5074,18.5868,18.4951,18.5379,38800.0
2008-08-21 12:00:00,30.37,30.42,30.29,30.35,43800.0,18.5501,18.5807,18.5013,18.5379,43800.0
2008-08-21 12:30:00,30.36,30.36,30.28,30.28,39400.0,18.544,18.544,18.4951,18.4951,39400.0
2008-08-21 13:00:00,30.28,30.4,30.27,30.37,45200.0,18.4951,18.5684,18.489,18.5501,45200.0
2008-08-21 13:30:00,30.39,30.41,30.36,30.39,26000.0,18.5623,18.5746,18.544,18.5623,26000.0
2008-08-21 14:00:00,30.39,30.45,30.35,30.43,46800.0,18.5623,18.599,18.5379,18.5868,46800.0
2008-08-21 14:30:00,30.43,30.5,30.42,30.47,45800.0,18.5868,18.6295,18.5807,18.6112,45800.0
2008-08-21 15:00:00,30.48,30.48,30.4,30.42,72000.0,18.6173,18.6173,18.5684,18.5807,72000.0
2008-08-21 15:30:00,30.42,30.43,30.36,30.36,113000.0,18.5807,18.5868,18.544,18.544,113000.0
2008-08-22 09:30:00,30.53,30.6,30.41,30.42,97400.0,18.6478,18.6906,18.5746,18.5807,97400.0
2008-08-22 10:00:00,30.43,30.63,30.39,30.55,315000.0,18.5868,18.7089,18.5623,18.6601,315000.0
2008-08-22 10:30:00,30.58,30.68,30.48,30.5,47600.0,18.6784,18.7395,18.6173,18.6295,47600.0
2008-08-22 11:00:00,30.5,30.5,30.45,30.45,41000.0,18.6295,18.6295,18.599,18.599,41000.0
2008-08-22 11:30:00,30.46,30.46,30.23,30.32,62000.0,18.6051,18.6051,18.4646,18.5196,62000.0
2008-08-22 12:00:00,30.34,30.39,30.11,30.15,125200.0,18.5318,18.5623,18.3913,18.4157,125200.0
2008-08-22 12:30:00,30.15,30.18,30.06,30.17,67200.0,18.4157,18.4341,18.3608,18.428,67200.0
2008-08-22 13:00:00,30.17,30.25,30.15,30.24,69000.0,18.428,18.4768,18.4157,18.4707,69000.0
2008-08-22 13:30:00,30.24,30.34,30.22,30.32,43800.0,18.4707,18.5318,18.4585,18.5196,43800.0
2008-08-22 14:00:00,30.32,30.34,30.18,30.27,65400.0,18.5196,18.5318,18.4341,18.489,65400.0
2008-08-22 14:30:00,30.29,30.36,30.28,30.31,37800.0,18.5013,18.544,18.4951,18.5135,37800.0
2008-08-22 15:00:00,30.31,30.38,30.27,30.3,46600.0,18.5135,18.5562,18.489,18.5074,46600.0
2008-08-22 15:30:00,30.3,30.41,30.26,30.35,110400.0,18.5074,18.5746,18.4829,18.5379,110400.0
2008-08-25 09:30:00,30.18,30.29,29.9,30.17,94000.0,18.4341,18.5013,18.263,18.428,94000.0
2008-08-25 10:00:00,30.16,30.27,30.11,30.2,89800.0,18.4219,18.489,18.3913,18.4463,89800.0
2008-08-25 10:30:00,30.22,30.26,30.11,30.17,184800.0,18.4585,18.4829,18.3913,18.428,184800.0
2008-08-25 11:00:00,30.17,30.18,30.0,30.02,68800.0,18.428,18.4341,18.3241,18.3363,68800.0
2008-08-25 11:30:00,30.02,30.04,29.97,30.0,86200.0,18.3363,18.3486,18.3058,18.3241,86200.0
2008-08-25 12:00:00,30.0,30.02,29.85,29.86,140800.0,18.3241,18.3363,18.2325,18.2386,140800.0
2008-08-25 12:30:00,29.85,29.93,29.73,29.78,129600.0,18.2325,18.2814,18.1592,18.1897,129600.0
2008-08-25 13:00:00,29.77,29.89,29.75,29.89,67200.0,18.1836,18.2569,18.1714,18.2569,67200.0
2008-08-25 13:30:00,29.9,30.01,29.9,29.99,129600.0,18.263,18.3302,18.263,18.318,129600.0
2008-08-25 14:00:00,29.99,30.03,29.94,29.99,131400.0,18.318,18.3424,18.2875,18.318,131400.0
2008-08-25 14:30:00,29.99,30.04,29.95,29.97,93600.0,18.318,18.3486,18.2936,18.3058,93600.0
2008-08-25 15:00:00,29.97,30.02,29.95,30.0,132000.0,18.3058,18.3363,18.2936,18.3241,132000.0
2008-08-25 15:30:00,30.0,30.02,29.97,30.0,256400.0,18.3241,18.3363,18.3058,18.3241,256400.0
2008-08-26 09:30:00,29.95,30.18,29.83,29.97,207400.0,18.2936,18.4341,18.2203,18.3058,207400.0
2008-08-26 10:00:00,29.97,30.3,29.97,30.22,106400.0,18.3058,18.5074,18.3058,18.4585,106400.0
2008-08-26 10:30:00,30.24,30.39,30.24,30.28,91200.0,18.4707,18.5623,18.4707,18.4951,91200.0
2008-08-26 11:00:00,30.28,30.31,30.23,30.25,65600.0,18.4951,18.5135,18.4646,18.4768,65600.0
2008-08-26 11:30:00,30.25,30.27,30.16,30.27,92200.0,18.4768,18.489,18.4219,18.489,92200.0
2008-08-26 12:00:00,30.25,30.36,30.25,30.27,45400.0,18.4768,18.544,18.4768,18.489,45400.0
2008-08-26 12:30:00,30.27,30.35,30.27,30.35,43000.0,18.489,18.5379,18.489,18.5379,43000.0
2008-08-26 13:00:00,30.35,30.38,30.34,30.36,41600.0,18.5379,18.5562,18.5318,18.544,41600.0
2008-08-26 13:30:00,30.36,30.43,30.29,30.4,108600.0,18.544,18.5868,18.5013,18.5684,108600.0
2008-08-26 14:00:00,30.4,30.41,30.32,30.34,164000.0,18.5684,18.5746,18.5196,18.5318,164000.0
2008-08-26 14:30:00,30.33,30.35,30.19,30.19,85000.0,18.5257,18.5379,18.4402,18.4402,85000.0
2008-08-26 15:00:00,30.19,30.22,30.15,30.18,123800.0,18.4402,18.4585,18.4157,18.4341,123800.0
2008-08-26 15:30:00,30.18,30.24,30.16,30.24,201600.0,18.4341,18.4707,18.4219,18.4707,201600.0
2008-08-27 09:30:00,30.3,30.54,30.21,30.53,100400.0,18.5074,18.654,18.4524,18.6478,100400.0
2008-08-27 10:00:00,30.52,30.53,30.39,30.42,89000.0,18.6417,18.6478,18.5623,18.5807,89000.0
2008-08-27 10:30:00,30.42,30.56,30.36,30.4,83400.0,18.5807,18.6662,18.544,18.5684,83400.0
2008-08-27 11:00:00,30.39,30.42,30.29,30.29,50000.0,18.5623,18.5807,18.5013,18.5013,50000.0
2008-08-27 11:30:00,30.25,30.26,30.14,30.16,49400.0,18.4768,18.4829,18.4096,18.4219,49400.0
2008-08-27 12:00:00,30.16,30.45,30.16,30.43,54200.0,18.4219,18.599,18.4219,18.5868,54200.0
2008-08-27 12:30:00,30.43,30.55,30.39,30.53,129800.0,18.5868,18.6601,18.5623,18.6478,129800.0
2008-08-27 13:00:00,30.53,30.54,30.5,30.52,32800.0,18.6478,18.654,18.6295,18.6417,32800.0
2008-08-27 13:30:00,30.54,30.54,30.46,30.47,147200.0,18.654,18.654,18.6051,18.6112,147200.0
2008-08-27 14:00:00,30.46,30.55,30.4,30.54,47200.0,18.6051,18.6601,18.5684,18.654,47200.0
2008-08-27 14:30:00,30.54,30.59,30.48,30.5,72800.0,18.654,18.6845,18.6173,18.6295,72800.0
2008-08-27 15:00:00,30.5,30.54,30.37,30.39,94200.0,18.6295,18.654,18.5501,18.5623,94200.0
2008-08-27 15:30:00,30.4,30.45,30.35,30.45,110200.0,18.5684,18.599,18.5379,18.599,110200.0
2008-08-28 09:30:00,30.74,30.74,30.45,30.49,127200.0,18.7761,18.7761,18.599,18.6234,127200.0
2008-08-28 10:00:00,30.5,30.54,30.45,30.49,113800.0,18.6295,18.654,18.599,18.6234,113800.0
2008-08-28 10:30:00,30.49,30.61,30.48,30.5,88800.0,18.6234,18.6967,18.6173,18.6295,88800.0
2008-08-28 11:00:00,30.52,30.55,30.44,30.45,62400.0,18.6417,18.6601,18.5929,18.599,62400.0
2008-08-28 11:30:00,30.45,30.46,30.25,30.41,79400.0,18.599,18.6051,18.4768,18.5746,79400.0
2008-08-28 12:00:00,30.42,30.45,30.36,30.38,79400.0,18.5807,18.599,18.544,18.5562,79400.0
2008-08-28 12:30:00,30.39,30.5,30.37,30.5,49200.0,18.5623,18.6295,18.5501,18.6295,49200.0
2008-08-28 13:00:00,30.49,30.54,30.47,30.54,64200.0,18.6234,18.654,18.6112,18.654,64200.0
2008-08-28 13:30:00,30.54,30.64,30.5,30.58,67600.0,18.654,18.715,18.6295,18.6784,67600.0
2008-08-28 14:00:00,30.58,30.58,30.51,30.54,63800.0,18.6784,18.6784,18.6356,18.654,63800.0
2008-08-28 14:30:00,30.55,30.6,30.51,30.52,63800.0,18.6601,18.6906,18.6356,18.6417,63800.0
2008-08-28 15:00:00,30.52,30.57,30.47,30.52,105400.0,18.6417,18.6723,18.6112,18.6417,105400.0
2008-08-28 15:30:00,30.51,30.54,30.46,30.52,161600.0,18.6356,18.654,18.6051,18.6417,161600.0
2008-08-29 09:30:00,30.49,30.66,30.45,30.5,94600.0,18.6234,18.7273,18.599,18.6295,94600.0
2008-08-29 10:00:00,30.52,30.57,30.45,30.47,95000.0,18.6417,18.6723,18.599,18.6112,95000.0
2008-08-29 10:30:00,30.47,30.48,30.3,30.37,105400.0,18.6112,18.6173,18.5074,18.5501,105400.0
2008-08-29 11:00:00,30.37,30.39,30.23,30.23,51800.0,18.5501,18.5623,18.4646,18.4646,51800.0
2008-08-29 11:30:00,30.23,30.3,30.2,30.24,117200.0,18.4646,18.5074,18.4463,18.4707,117200.0
2008-08-29 12:00:00,30.24,30.25,30.11,30.23,136200.0,18.4707,18.4768,18.3913,18.4646,136200.0
2008-08-29 12:30:00,30.22,30.25,30.17,30.25,75000.0,18.4585,18.4768,18.428,18.4768,75000.0
2008-08-29 13:00:00,30.24,30.3,30.2,30.27,89400.0,18.4707,18.5074,18.4463,18.489,89400.0
2008-08-29 13:30:00,30.27,30.28,30.2,30.24,73800.0,18.489,18.4951,18.4463,18.4707,73800.0
2008-08-29 14:00:00,30.24,30.29,30.24,30.27,88400.0,18.4707,18.5013,18.4707,18.489,88400.0
2008-08-29 14:30:00,30.27,30.3,30.24,30.29,108600.0,18.489,18.5074,18.4707,18.5013,108600.0
2008-08-29 15:00:00,30.29,30.32,30.21,30.23,161200.0,18.5013,18.5196,18.4524,18.4646,161200.0
2008-08-29 15:30:00,30.23,30.28,30.16,30.25,282800.0,18.4646,18.4951,18.4219,18.4768,282800.0
2008-09-02 09:30:00,30.57,30.72,30.32,30.53,218600.0,18.6723,18.7639,18.5196,18.6478,218600.0
2008-09-02 10:00:00,30.55,30.7,30.46,30.6,333000.0,18.6601,18.7517,18.6051,18.6906,333000.0
2008-09-02 10:30:00,30.6,30.63,30.34,30.44,155400.0,18.6906,18.7089,18.5318,18.5929,155400.0
2008-09-02 11:00:00,30.43,30.47,30.3,30.38,178000.0,18.5868,18.6112,18.5074,18.5562,178000.0
2008-09-02 11:30:00,30.39,30.43,30.34,30.34,102800.0,18.5623,18.5868,18.5318,18.5318,102800.0
2008-09-02 12:00:00,30.35,30.35,30.19,30.19,88800.0,18.5379,18.5379,18.4402,18.4402,88800.0
2008-09-02 12:30:00,30.18,30.25,30.15,30.2,91400.0,18.4341,18.4768,18.4157,18.4463,91400.0
2008-09-02 13:00:00,30.21,30.36,30.2,30.33,86200.0,18.4524,18.544,18.4463,18.5257,86200.0
2008-09-02 13:30:00,30.33,30.36,30.13,30.18,87600.0,18.5257,18.544,18.4035,18.4341,87600.0
2008-09-02 14:00:00,30.17,30.19,30.09,30.09,93800.0,18.428,18.4402,18.3791,18.3791,93800.0
2008-09-02 14:30:00,30.1,30.18,29.93,30.0,164600.0,18.3852,18.4341,18.2814,18.3241,164600.0
2008-09-02 15:00:00,30.0,30.13,29.96,30.1,151600.0,18.3241,18.4035,18.2997,18.3852,151600.0
2008-09-02 15:30:00,30.1,30.16,29.99,30.04,415600.0,18.3852,18.4219,18.318,18.3486,415600.0
2008-09-03 09:30:00,29.93,30.39,29.93,30.23,113000.0,18.2814,18.5623,18.2814,18.4646,113000.0
2008-09-03 10:00:00,30.21,30.33,30.16,30.3,128600.0,18.4524,18.5257,18.4219,18.5074,128600.0
2008-09-03 10:30:00,30.29,30.3,30.14,30.15,114200.0,18.5013,18.5074,18.4096,18.4157,114200.0
2008-09-03 11:00:00,30.14,30.17,29.98,30.04,181600.0,18.4096,18.428,18.3119,18.3486,181600.0
2008-09-03 11:30:00,30.05,30.08,29.96,30.02,168400.0,18.3547,18.373,18.2997,18.3363,168400.0
2008-09-03 12:00:00,30.02,30.04,29.98,30.01,250000.0,18.3363,18.3486,18.3119,18.3302,250000.0
2008-09-03 12:30:00,30.01,30.03,29.97,30.0,110200.0,18.3302,18.3424,18.3058,18.3241,110200.0
2008-09-03 13:00:00,30.0,30.03,29.93,30.0,141800.0,18.3241,18.3424,18.2814,18.3241,141800.0
2008-09-03 13:30:00,30.02,30.13,29.96,30.13,149400.0,18.3363,18.4035,18.2997,18.4035,149400.0
2008-09-03 14:00:00,30.11,30.19,30.0,30.04,141200.0,18.3913,18.4402,18.3241,18.3486,141200.0
2008-09-03 14:30:00,30.02,30.05,29.95,30.0,113200.0,18.3363,18.3547,18.2936,18.3241,113200.0
2008-09-03 15:00:00,29.99,30.11,29.96,30.03,221600.0,18.318,18.3913,18.2997,18.3424,221600.0
2008-09-03 15:30:00,30.03,30.16,29.97,30.11,457800.0,18.3424,18.4219,18.3058,18.3913,457800.0
2008-09-04 09:30:00,29.91,30.0,29.79,29.88,90400.0,18.2692,18.3241,18.1959,18.2508,90400.0
2008-09-04 10:00:00,29.88,29.92,29.73,29.77,152600.0,18.2508,18.2753,18.1592,18.1836,152600.0
2008-09-04 10:30:00,29.75,29.77,29.38,29.6,185000.0,18.1714,18.1836,17.9454,18.0798,185000.0
2008-09-04 11:00:00,29.6,29.68,29.36,29.4,110600.0,18.0798,18.1287,17.9332,17.9576,110600.0
2008-09-04 11:30:00,29.4,29.46,29.32,29.35,117200.0,17.9576,17.9943,17.9088,17.9271,117200.0
2008-09-04 12:00:00,29.36,29.43,29.19,29.24,178400.0,17.9332,17.976,17.8294,17.8599,178400.0
2008-09-04 12:30:00,29.25,29.28,29.04,29.05,122000.0,17.866,17.8843,17.7378,17.7439,122000.0
2008-09-04 13:00:00,29.05,29.09,28.93,28.93,105800.0,17.7439,17.7683,17.6706,17.6706,105800.0
2008-09-04 13:30:00,28.93,29.09,28.93,29.06,75800.0,17.6706,17.7683,17.6706,17.75,75800.0
2008-09-04 14:00:00,29.05,29.05,28.79,28.92,140200.0,17.7439,17.7439,17.5851,17.6645,140200.0
2008-09-04 14:30:00,28.92,28.95,28.86,28.93,96000.0,17.6645,17.6828,17.6278,17.6706,96000.0
2008-09-04 15:00:00,28.93,29.14,28.93,29.06,186000.0,17.6706,17.7988,17.6706,17.75,186000.0
2008-09-04 15:30:00,29.06,29.09,28.76,28.81,452000.0,17.75,17.7683,17.5667,17.5973,452000.0
2008-09-05 09:30:00,28.58,29.02,28.58,28.93,153400.0,17.4568,17.7255,17.4568,17.6706,153400.0
2008-09-05 10:00:00,28.93,28.96,28.69,28.74,157200.0,17.6706,17.6889,17.524,17.5545,157200.0
2008-09-05 10:30:00,28.74,28.77,28.6,28.62,156800.0,17.5545,17.5728,17.469,17.4812,156800.0
2008-09-05 11:00:00,28.62,28.83,28.61,28.74,125800.0,17.4812,17.6095,17.4751,17.5545,125800.0
2008-09-05 11:30:00,28.74,28.88,28.68,28.81,180200.0,17.5545,17.64,17.5179,17.5973,180200.0
2008-09-05 12:00:00,28.8,28.82,28.64,28.78,90800.0,17.5912,17.6034,17.4934,17.5789,90800.0
2008-09-05 12:30:00,28.78,28.79,28.7,28.75,91200.0,17.5789,17.5851,17.5301,17.5606,91200.0
2008-09-05 13:00:00,28.74,28.75,28.58,28.74,219800.0,17.5545,17.5606,17.4568,17.5545,219800.0
2008-09-05 13:30:00,28.73,28.76,28.56,28.75,141400.0,17.5484,17.5667,17.4446,17.5606,141400.0
2008-09-05 14:00:00,28.75,28.8,28.71,28.79,199400.0,17.5606,17.5912,17.5362,17.5851,199400.0
2008-09-05 14:30:00,28.78,29.08,28.74,29.0,230600.0,17.5789,17.7622,17.5545,17.7133,230600.0
2008-09-05 15:00:00,29.0,29.01,28.79,28.85,258200.0,17.7133,17.7194,17.5851,17.6217,258200.0
2008-09-05 15:30:00,28.85,28.99,28.81,28.92,274400.0,17.6217,17.7072,17.5973,17.6645,274400.0
2008-09-08 09:30:00,29.04,29.64,28.75,28.84,295400.0,17.7378,18.1042,17.5606,17.6156,295400.0
2008-09-08 10:00:00,28.82,28.86,28.58,28.61,190000.0,17.6034,17.6278,17.4568,17.4751,190000.0
2008-09-08 10:30:00,28.61,28.69,28.42,28.43,160000.0,17.4751,17.524,17.3591,17.3652,160000.0
2008-09-08 11:00:00,28.42,28.59,28.18,28.47,232600.0,17.3591,17.4629,17.2125,17.3896,232600.0
2008-09-08 11:30:00,28.47,28.64,28.24,28.24,213200.0,17.3896,17.4934,17.2491,17.2491,213200.0
2008-09-08 12:00:00,28.26,28.44,28.13,28.38,165200.0,17.2613,17.3713,17.1819,17.3346,165200.0
2008-09-08 12:30:00,28.36,28.49,28.35,28.44,104000.0,17.3224,17.4018,17.3163,17.3713,104000.0
2008-09-08 13:00:00,28.43,28.52,28.34,28.5,115400.0,17.3652,17.4201,17.3102,17.4079,115400.0
2008-09-08 13:30:00,28.49,28.58,28.36,28.46,136000.0,17.4018,17.4568,17.3224,17.3835,136000.0
2008-09-08 14:00:00,28.45,28.68,28.45,28.68,267200.0,17.3774,17.5179,17.3774,17.5179,267200.0
2008-09-08 14:30:00,28.68,28.75,28.63,28.66,103600.0,17.5179,17.5606,17.4873,17.5056,103600.0
2008-09-08 15:00:00,28.66,28.77,28.53,28.74,123800.0,17.5056,17.5728,17.4262,17.5545,123800.0
2008-09-08 15:30:00,28.76,28.87,28.71,28.79,499400.0,17.5667,17.6339,17.5362,17.5851,499400.0
2008-09-09 09:30:00,28.74,28.9,28.5,28.69,144400.0,17.5545,17.6522,17.4079,17.524,144400.0
2008-09-09 10:00:00,28.68,28.86,28.63,28.64,136400.0,17.5179,17.6278,17.4873,17.4934,136400.0
2008-09-09 10:30:00,28.65,28.82,28.64,28.79,118200.0,17.4995,17.6034,17.4934,17.5851,118200.0
2008-09-09 11:00:00,28.79,29.01,28.7,29.01,136400.0,17.5851,17.7194,17.5301,17.7194,136400.0
2008-09-09 11:30:00,29.01,29.01,28.81,28.9,122200.0,17.7194,17.7194,17.5973,17.6522,122200.0
2008-09-09 12:00:00,28.9,28.96,28.83,28.94,106600.0,17.6522,17.6889,17.6095,17.6767,106600.0
2008-09-09 12:30:00,28.94,28.94,28.59,28.6,486600.0,17.6767,17.6767,17.4629,17.469,486600.0
2008-09-09 13:00:00,28.6,28.86,28.58,28.75,196600.0,17.469,17.6278,17.4568,17.5606,196600.0
2008-09-09 13:30:00,28.78,28.78,28.61,28.67,150400.0,17.5789,17.5789,17.4751,17.5118,150400.0
2008-09-09 14:00:00,28.66,28.78,28.65,28.68,186600.0,17.5056,17.5789,17.4995,17.5179,186600.0
2008-09-09 14:30:00,28.68,28.72,28.51,28.54,219800.0,17.5179,17.5423,17.414,17.4323,219800.0
2008-09-09 15:00:00,28.54,28.65,28.47,28.61,269800.0,17.4323,17.4995,17.3896,17.4751,269800.0
2008-09-09 15:30:00,28.61,28.68,28.4,28.46,401400.0,17.4751,17.5179,17.3468,17.3835,401400.0
2008-09-10 09:30:00,28.56,28.89,28.52,28.68,156600.0,17.4446,17.6461,17.4201,17.5179,156600.0
2008-09-10 10:00:00,28.7,28.75,28.44,28.55,180000.0,17.5301,17.5606,17.3713,17.4385,180000.0
2008-09-10 10:30:00,28.52,28.68,28.24,28.3,176400.0,17.4201,17.5179,17.2491,17.2858,176400.0
2008-09-10 11:00:00,28.28,28.42,28.22,28.33,119600.0,17.2735,17.3591,17.2369,17.3041,119600.0
2008-09-10 11:30:00,28.35,28.57,28.28,28.42,119400.0,17.3163,17.4507,17.2735,17.3591,119400.0
2008-09-10 12:00:00,28.42,28.57,28.4,28.5,100200.0,17.3591,17.4507,17.3468,17.4079,100200.0
2008-09-10 12:30:00,28.5,28.73,28.5,28.67,80800.0,17.4079,17.5484,17.4079,17.5118,80800.0
2008-09-10 13:00:00,28.65,28.68,28.54,28.67,71000.0,17.4995,17.5179,17.4323,17.5118,71000.0
2008-09-10 13:30:00,28.68,28.86,28.6,28.63,83800.0,17.5179,17.6278,17.469,17.4873,83800.0
2008-09-10 14:00:00,28.65,28.83,28.62,28.72,111000.0,17.4995,17.6095,17.4812,17.5423,111000.0
2008-09-10 14:30:00,28.74,28.87,28.68,28.74,125200.0,17.5545,17.6339,17.5179,17.5545,125200.0
2008-09-10 15:00:00,28.73,28.84,28.67,28.68,165200.0,17.5484,17.6156,17.5118,17.5179,165200.0
2008-09-10 15:30:00,28.69,28.75,28.48,28.54,219400.0,17.524,17.5606,17.3957,17.4323,219400.0
2008-09-11 09:30:00,28.28,28.39,28.03,28.17,148600.0,17.4043,17.472,17.2505,17.3366,148600.0
2008-09-11 10:00:00,28.18,28.53,28.16,28.43,92600.0,17.3428,17.5582,17.3305,17.4966,92600.0
2008-09-11 10:30:00,28.46,28.83,28.4,28.76,155600.0,17.5151,17.7428,17.4782,17.6997,155600.0
2008-09-11 11:00:00,28.79,28.88,28.62,28.64,128600.0,17.7182,17.7736,17.6136,17.6259,128600.0
2008-09-11 11:30:00,28.68,28.84,28.66,28.8,101600.0,17.6505,17.7489,17.6382,17.7243,101600.0
2008-09-11 12:00:00,28.81,28.95,28.79,28.84,97000.0,17.7305,17.8166,17.7182,17.7489,97000.0
2008-09-11 12:30:00,28.82,28.83,28.66,28.67,146600.0,17.7366,17.7428,17.6382,17.6443,146600.0
2008-09-11 13:00:00,28.66,28.73,28.51,28.68,116200.0,17.6382,17.6813,17.5459,17.6505,116200.0
2008-09-11 13:30:00,28.7,28.9,28.66,28.82,87400.0,17.6628,17.7859,17.6382,17.7366,87400.0
2008-09-11 14:00:00,28.81,28.89,28.72,28.79,202800.0,17.7305,17.7797,17.6751,17.7182,202800.0
2008-09-11 14:30:00,28.79,28.92,28.71,28.81,174000.0,17.7182,17.7982,17.6689,17.7305,174000.0
2008-09-11 15:00:00,28.81,28.98,28.8,28.82,177600.0,17.7305,17.8351,17.7243,17.7366,177600.0
2008-09-11 15:30:00,28.82,29.14,28.75,29.05,308600.0,17.7366,17.9336,17.6936,17.8782,308600.0
2008-09-12 09:30:00,28.89,29.18,28.89,29.05,122200.0,17.7797,17.9582,17.7797,17.8782,122200.0
2008-09-12 10:00:00,29.05,29.42,29.02,29.36,115200.0,17.8782,18.1059,17.8597,18.069,115200.0
2008-09-12 10:30:00,29.35,29.48,29.25,29.47,90800.0,18.0628,18.1428,18.0013,18.1367,90800.0
2008-09-12 11:00:00,29.47,29.57,29.43,29.52,96000.0,18.1367,18.1982,18.1121,18.1674,96000.0
2008-09-12 11:30:00,29.55,29.55,29.25,29.34,147200.0,18.1859,18.1859,18.0013,18.0567,147200.0
2008-09-12 12:00:00,29.35,29.46,29.27,29.38,70400.0,18.0628,18.1305,18.0136,18.0813,70400.0
2008-09-12 12:30:00,29.38,29.53,29.38,29.42,64600.0,18.0813,18.1736,18.0813,18.1059,64600.0
2008-09-12 13:00:00,29.41,29.57,29.34,29.56,92400.0,18.0997,18.1982,18.0567,18.1921,92400.0
2008-09-12 13:30:00,29.56,29.59,29.38,29.5,112000.0,18.1921,18.2105,18.0813,18.1551,112000.0
2008-09-12 14:00:00,29.5,29.5,29.35,29.36,76600.0,18.1551,18.1551,18.0628,18.069,76600.0
2008-09-12 14:30:00,29.36,29.63,29.3,29.61,81000.0,18.069,18.2351,18.032,18.2228,81000.0
2008-09-12 15:00:00,29.61,29.61,29.43,29.55,163800.0,18.2228,18.2228,18.1121,18.1859,163800.0
2008-09-12 15:30:00,29.52,29.55,29.35,29.5,229000.0,18.1674,18.1859,18.0628,18.1551,229000.0
2008-09-15 09:30:00,28.52,29.29,28.52,29.05,162200.0,17.552,18.0259,17.552,17.8782,162200.0
2008-09-15 10:00:00,29.05,29.41,29.04,29.31,93400.0,17.8782,18.0997,17.872,18.0382,93400.0
2008-09-15 10:30:00,29.33,29.61,29.23,29.53,126600.0,18.0505,18.2228,17.989,18.1736,126600.0
2008-09-15 11:00:00,29.55,29.57,29.19,29.21,37200.0,18.1859,18.1982,17.9643,17.9767,37200.0
2008-09-15 11:30:00,29.21,29.23,28.99,29.05,78800.0,17.9767,17.989,17.8413,17.8782,78800.0
2008-09-15 12:00:00,29.03,29.21,28.99,29.08,99400.0,17.8659,17.9767,17.8413,17.8967,99400.0
2008-09-15 12:30:00,29.1,29.18,28.91,29.09,126200.0,17.909,17.9582,17.792,17.9028,126200.0
2008-09-15 13:00:00,29.08,29.16,28.88,28.9,79400.0,17.8967,17.9459,17.7736,17.7859,79400.0
2008-09-15 13:30:00,28.91,28.98,28.75,28.88,115000.0,17.792,17.8351,17.6936,17.7736,115000.0
2008-09-15 14:00:00,28.85,28.9,28.7,28.7,100400.0,17.7551,17.7859,17.6628,17.6628,100400.0
2008-09-15 14:30:00,28.7,28.8,28.51,28.59,88200.0,17.6628,17.7243,17.5459,17.5951,88200.0
2008-09-15 15:00:00,28.59,28.62,28.26,28.34,150000.0,17.5951,17.6136,17.392,17.4412,150000.0
2008-09-15 15:30:00,28.34,28.58,28.17,28.25,264400.0,17.4412,17.5889,17.3366,17.3858,264400.0
2008-09-16 09:30:00,27.54,28.14,27.35,27.61,182600.0,16.9489,17.3182,16.832,16.992,182600.0
2008-09-16 10:00:00,27.61,27.86,27.39,27.83,182600.0,16.992,17.1458,16.8566,17.1274,182600.0
2008-09-16 10:30:00,27.84,28.07,27.74,27.89,143600.0,17.1335,17.2751,17.072,17.1643,143600.0
2008-09-16 11:00:00,27.9,28.07,27.53,27.55,135600.0,17.1704,17.2751,16.9427,16.955,135600.0
2008-09-16 11:30:00,27.53,27.83,27.51,27.83,112400.0,16.9427,17.1274,16.9304,17.1274,112400.0
2008-09-16 12:00:00,27.83,28.06,27.79,28.0,89600.0,17.1274,17.2689,17.1028,17.232,89600.0
2008-09-16 12:30:00,28.0,28.0,27.81,27.92,75000.0,17.232,17.232,17.1151,17.1828,75000.0
2008-09-16 13:00:00,27.93,28.13,27.84,28.08,99200.0,17.1889,17.312,17.1335,17.2812,99200.0
2008-09-16 13:30:00,28.08,28.12,27.95,28.02,108800.0,17.2812,17.3058,17.2012,17.2443,108800.0
2008-09-16 14:00:00,28.02,28.14,27.72,27.93,234800.0,17.2443,17.3182,17.0597,17.1889,234800.0
2008-09-16 14:30:00,27.93,28.67,27.84,28.6,237800.0,17.1889,17.6443,17.1335,17.6012,237800.0
2008-09-16 15:00:00,28.61,28.69,28.38,28.43,122200.0,17.6074,17.6566,17.4659,17.4966,122200.0
2008-09-16 15:30:00,28.42,28.61,28.36,28.54,217800.0,17.4905,17.6074,17.4535,17.5643,217800.0
2008-09-17 09:30:00,28.18,28.55,27.91,28.25,148000.0,17.3428,17.5705,17.1766,17.3858,148000.0
2008-09-17 10:00:00,28.25,28.41,28.15,28.2,145400.0,17.3858,17.4843,17.3243,17.3551,145400.0
2008-09-17 10:30:00,28.2,28.32,28.0,28.08,86000.0,17.3551,17.4289,17.232,17.2812,86000.0
2008-09-17 11:00:00,28.09,28.16,27.66,27.72,218200.0,17.2874,17.3305,17.0227,17.0597,218200.0
2008-09-17 11:30:00,27.71,28.09,27.61,27.96,161800.0,17.0535,17.2874,16.992,17.2074,161800.0
2008-09-17 12:00:00,27.95,28.1,27.66,28.01,156400.0,17.2012,17.2935,17.0227,17.2381,156400.0
2008-09-17 12:30:00,28.0,28.21,28.0,28.04,90400.0,17.232,17.3612,17.232,17.2566,90400.0
2008-09-17 13:00:00,28.09,28.41,28.05,28.22,165200.0,17.2874,17.4843,17.2628,17.3674,165200.0
2008-09-17 13:30:00,28.2,28.5,28.18,28.37,216000.0,17.3551,17.5397,17.3428,17.4597,216000.0
2008-09-17 14:00:00,28.36,28.76,28.32,28.75,224400.0,17.4535,17.6997,17.4289,17.6936,224400.0
2008-09-17 14:30:00,28.78,28.82,28.48,28.6,152600.0,17.712,17.7366,17.5274,17.6012,152600.0
2008-09-17 15:00:00,28.6,28.83,28.5,28.55,217200.0,17.6012,17.7428,17.5397,17.5705,217200.0
2008-09-17 15:30:00,28.55,28.66,28.39,28.5,539000.0,17.5705,17.6382,17.472,17.5397,539000.0
2008-09-18 09:30:00,28.81,29.27,28.51,28.78,288400.0,17.7305,18.0136,17.5459,17.712,288400.0
2008-09-18 10:00:00,28.77,29.2,28.77,29.17,193000.0,17.7059,17.9705,17.7059,17.952,193000.0
2008-09-18 10:30:00,29.16,29.17,28.75,28.78,214200.0,17.9459,17.952,17.6936,17.712,214200.0
2008-09-18 11:00:00,28.78,29.05,28.7,29.04,184200.0,17.712,17.8782,17.6628,17.872,184200.0
2008-09-18 11:30:00,29.05,29.13,28.95,29.06,304200.0,17.8782,17.9274,17.8166,17.8843,304200.0
2008-09-18 12:00:00,29.08,29.2,28.75,28.81,277800.0,17.8967,17.9705,17.6936,17.7305,277800.0
2008-09-18 12:30:00,28.83,28.88,28.01,28.01,270000.0,17.7428,17.7736,17.2381,17.2381,270000.0
2008-09-18 13:00:00,28.04,28.61,27.93,28.61,245000.0,17.2566,17.6074,17.1889,17.6074,245000.0
2008-09-18 13:30:00,28.61,28.91,28.56,28.7,108600.0,17.6074,17.792,17.5766,17.6628,108600.0
2008-09-18 14:00:00,28.7,28.86,28.44,28.82,173400.0,17.6628,17.7613,17.5028,17.7366,173400.0
2008-09-18 14:30:00,28.83,29.29,28.8,29.27,267200.0,17.7428,18.0259,17.7243,18.0136,267200.0
2008-09-18 15:00:00,29.27,30.07,29.19,29.91,392200.0,18.0136,18.5059,17.9643,18.4075,392200.0
2008-09-18 15:30:00,29.91,30.62,29.86,30.11,558800.0,18.4075,18.8444,18.3767,18.5305,558800.0
2008-09-19 09:30:00,30.78,32.63,30.5,30.57,31800.0,18.9429,20.0814,18.7706,18.8136,31800.0
2008-09-19 10:00:00,30.58,30.84,21.81,30.38,404400.0,18.8198,18.9798,13.4225,18.6967,404400.0
2008-09-19 10:30:00,30.39,30.74,30.23,30.66,103000.0,18.7029,18.9183,18.6044,18.869,103000.0
2008-09-19 11:00:00,30.7,30.86,30.47,30.63,108200.0,18.8936,18.9921,18.7521,18.8506,108200.0
2008-09-19 11:30:00,30.61,30.86,30.57,30.73,103600.0,18.8383,18.9921,18.8136,18.9121,103600.0
2008-09-19 12:00:00,30.75,31.2,30.68,31.17,98000.0,18.9244,19.2014,18.8813,19.1829,98000.0
2008-09-19 12:30:00,31.17,31.21,30.71,30.85,74200.0,19.1829,19.2075,18.8998,18.986,74200.0
2008-09-19 13:00:00,30.84,30.84,30.49,30.73,76600.0,18.9798,18.9798,18.7644,18.9121,76600.0
2008-09-19 13:30:00,30.68,30.73,30.45,30.53,104200.0,18.8813,18.9121,18.7398,18.789,104200.0
2008-09-19 14:00:00,30.55,30.66,30.45,30.61,95000.0,18.8013,18.869,18.7398,18.8383,95000.0
2008-09-19 14:30:00,30.6,30.64,30.4,30.56,131600.0,18.8321,18.8567,18.709,18.8075,131600.0
2008-09-19 15:00:00,30.56,30.61,30.31,30.52,142800.0,18.8075,18.8383,18.6536,18.7829,142800.0
2008-09-19 15:30:00,30.53,30.7,30.35,30.58,553800.0,18.789,18.8936,18.6782,18.8198,553800.0
2008-09-22 09:30:00,30.38,30.85,30.29,30.56,133800.0,18.6967,18.986,18.6413,18.8075,133800.0
2008-09-22 10:00:00,30.55,30.6,30.27,30.42,74200.0,18.8013,18.8321,18.629,18.7213,74200.0
2008-09-22 10:30:00,30.41,30.7,30.4,30.64,75200.0,18.7152,18.8936,18.709,18.8567,75200.0
2008-09-22 11:00:00,30.63,30.68,30.55,30.57,150600.0,18.8506,18.8813,18.8013,18.8136,150600.0
2008-09-22 11:30:00,30.55,30.65,30.43,30.43,107200.0,18.8013,18.8629,18.7275,18.7275,107200.0
2008-09-22 12:00:00,30.43,30.46,30.2,30.4,73600.0,18.7275,18.7459,18.5859,18.709,73600.0
2008-09-22 12:30:00,30.4,30.52,30.34,30.41,76000.0,18.709,18.7829,18.6721,18.7152,76000.0
2008-09-22 13:00:00,30.41,30.43,30.1,30.18,55800.0,18.7152,18.7275,18.5244,18.5736,55800.0
2008-09-22 13:30:00,30.17,30.31,30.05,30.28,66400.0,18.5675,18.6536,18.4936,18.6352,66400.0
2008-09-22 14:00:00,30.29,30.34,30.13,30.23,60800.0,18.6413,18.6721,18.5429,18.6044,60800.0
2008-09-22 14:30:00,30.24,30.38,30.0,30.03,73400.0,18.6105,18.6967,18.4628,18.4813,73400.0
2008-09-22 15:00:00,30.03,30.11,29.72,29.74,105000.0,18.4813,18.5305,18.2905,18.3028,105000.0
2008-09-22 15:30:00,29.74,29.98,29.7,29.82,211200.0,18.3028,18.4505,18.2782,18.3521,211200.0
2008-09-23 09:30:00,29.74,30.1,29.67,29.88,95000.0,18.3028,18.5244,18.2598,18.389,95000.0
2008-09-23 10:00:00,29.92,30.04,29.79,29.86,94600.0,18.4136,18.4875,18.3336,18.3767,94600.0
2008-09-23 10:30:00,29.88,29.97,29.68,29.79,93800.0,18.389,18.4444,18.2659,18.3336,93800.0
2008-09-23 11:00:00,29.84,30.07,29.77,29.93,62800.0,18.3644,18.5059,18.3213,18.4198,62800.0
2008-09-23 11:30:00,29.93,29.98,29.84,29.9,109400.0,18.4198,18.4505,18.3644,18.4013,109400.0
2008-09-23 12:00:00,29.89,29.97,29.75,29.75,100600.0,18.3951,18.4444,18.309,18.309,100600.0
2008-09-23 12:30:00,29.76,29.79,29.61,29.67,123200.0,18.3151,18.3336,18.2228,18.2598,123200.0
2008-09-23 13:00:00,29.67,29.68,29.32,29.37,193000.0,18.2598,18.2659,18.0444,18.0751,193000.0
2008-09-23 13:30:00,29.36,29.38,28.99,29.2,247600.0,18.069,18.0813,17.8413,17.9705,247600.0
2008-09-23 14:00:00,29.22,29.43,29.07,29.41,118400.0,17.9828,18.1121,17.8905,18.0997,118400.0
2008-09-23 14:30:00,29.43,29.58,29.23,29.42,92200.0,18.1121,18.2044,17.989,18.1059,92200.0
2008-09-23 15:00:00,29.41,29.58,29.32,29.32,105000.0,18.0997,18.2044,18.0444,18.0444,105000.0
2008-09-23 15:30:00,29.32,29.36,28.83,28.85,259400.0,18.0444,18.069,17.7428,17.7551,259400.0
2008-09-24 09:30:00,29.2,29.2,28.54,28.86,80200.0,17.9705,17.9705,17.5643,17.7613,80200.0
2008-09-24 10:00:00,28.86,28.92,28.65,28.92,118200.0,17.7613,17.7982,17.632,17.7982,118200.0
2008-09-24 10:30:00,28.92,29.13,28.89,29.03,109200.0,17.7982,17.9274,17.7797,17.8659,109200.0
2008-09-24 11:00:00,29.03,29.08,28.79,28.93,86200.0,17.8659,17.8967,17.7182,17.8043,86200.0
2008-09-24 11:30:00,28.9,28.95,28.71,28.84,38800.0,17.7859,17.8166,17.6689,17.7489,38800.0
2008-09-24 12:00:00,28.84,28.9,28.71,28.73,49200.0,17.7489,17.7859,17.6689,17.6813,49200.0
2008-09-24 12:30:00,28.74,28.83,28.74,28.82,25000.0,17.6874,17.7428,17.6874,17.7366,25000.0
2008-09-24 13:00:00,28.83,29.09,28.82,29.06,57400.0,17.7428,17.9028,17.7366,17.8843,57400.0
2008-09-24 13:30:00,29.06,29.11,28.98,29.03,77000.0,17.8843,17.9151,17.8351,17.8659,77000.0
2008-09-24 14:00:00,29.02,29.07,28.86,29.05,117800.0,17.8597,17.8905,17.7613,17.8782,117800.0
2008-09-24 14:30:00,29.04,29.15,28.88,28.89,106600.0,17.872,17.9397,17.7736,17.7797,106600.0
2008-09-24 15:00:00,28.89,29.07,28.85,29.02,161400.0,17.7797,17.8905,17.7551,17.8597,161400.0
2008-09-24 15:30:00,29.02,29.06,28.84,28.93,235800.0,17.8597,17.8843,17.7489,17.8043,235800.0
2008-09-25 09:30:00,29.12,29.23,28.82,29.14,103600.0,17.9213,17.989,17.7366,17.9336,103600.0
2008-09-25 10:00:00,29.14,29.2,28.95,28.98,188000.0,17.9336,17.9705,17.8166,17.8351,188000.0
2008-09-25 10:30:00,28.97,29.0,28.75,28.83,209400.0,17.829,17.8474,17.6936,17.7428,209400.0
2008-09-25 11:00:00,28.85,29.06,28.85,29.04,86600.0,17.7551,17.8843,17.7551,17.872,86600.0
2008-09-25 11:30:00,29.03,29.06,28.94,29.0,65000.0,17.8659,17.8843,17.8105,17.8474,65000.0
2008-09-25 12:00:00,29.0,29.09,28.96,29.0,97400.0,17.8474,17.9028,17.8228,17.8474,97400.0
2008-09-25 12:30:00,29.01,29.08,28.93,29.0,94800.0,17.8536,17.8967,17.8043,17.8474,94800.0
2008-09-25 13:00:00,29.0,29.08,28.93,28.96,131200.0,17.8474,17.8967,17.8043,17.8228,131200.0
2008-09-25 13:30:00,28.96,29.32,28.95,29.22,112600.0,17.8228,18.0444,17.8166,17.9828,112600.0
2008-09-25 14:00:00,29.22,29.27,29.0,29.13,73200.0,17.9828,18.0136,17.8474,17.9274,73200.0
2008-09-25 14:30:00,29.13,29.18,28.93,29.11,56800.0,17.9274,17.9582,17.8043,17.9151,56800.0
2008-09-25 15:00:00,29.12,29.31,29.1,29.23,93000.0,17.9213,18.0382,17.909,17.989,93000.0
2008-09-25 15:30:00,29.2,29.28,29.0,29.12,166800.0,17.9705,18.0197,17.8474,17.9213,166800.0
2008-09-26 09:30:00,28.64,29.11,28.46,28.68,61800.0,17.6259,17.9151,17.5151,17.6505,61800.0
2008-09-26 10:00:00,28.66,28.75,28.56,28.66,59800.0,17.6382,17.6936,17.5766,17.6382,59800.0
2008-09-26 10:30:00,28.66,28.91,28.63,28.83,76200.0,17.6382,17.792,17.6197,17.7428,76200.0
2008-09-26 11:00:00,28.84,28.94,28.71,28.74,89400.0,17.7489,17.8105,17.6689,17.6874,89400.0
2008-09-26 11:30:00,28.72,28.74,28.47,28.59,95200.0,17.6751,17.6874,17.5212,17.5951,95200.0
2008-09-26 12:00:00,28.58,28.69,28.55,28.65,42000.0,17.5889,17.6566,17.5705,17.632,42000.0
2008-09-26 12:30:00,28.65,28.74,28.61,28.68,53600.0,17.632,17.6874,17.6074,17.6505,53600.0
2008-09-26 13:00:00,28.68,28.81,28.65,28.65,79000.0,17.6505,17.7305,17.632,17.632,79000.0
2008-09-26 13:30:00,28.65,28.78,28.65,28.68,62800.0,17.632,17.712,17.632,17.6505,62800.0
2008-09-26 14:00:00,28.68,28.82,28.66,28.68,61000.0,17.6505,17.7366,17.6382,17.6505,61000.0
2008-09-26 14:30:00,28.69,28.77,28.66,28.66,48000.0,17.6566,17.7059,17.6382,17.6382,48000.0
2008-09-26 15:00:00,28.66,28.98,28.6,28.85,152600.0,17.6382,17.8351,17.6012,17.7551,152600.0
2008-09-26 15:30:00,28.87,29.06,28.84,29.02,173200.0,17.7674,17.8843,17.7489,17.8597,173200.0
2008-09-29 09:30:00,28.24,28.7,28.05,28.32,91800.0,17.3797,17.6628,17.2628,17.4289,91800.0
2008-09-29 10:00:00,28.28,28.37,27.86,28.07,156600.0,17.4043,17.4597,17.1458,17.2751,156600.0
2008-09-29 10:30:00,28.09,28.23,27.84,27.94,168800.0,17.2874,17.3735,17.1335,17.1951,168800.0
2008-09-29 11:00:00,27.95,28.07,27.65,27.84,186600.0,17.2012,17.2751,17.0166,17.1335,186600.0
2008-09-29 11:30:00,27.83,27.85,27.59,27.67,98800.0,17.1274,17.1397,16.9797,17.0289,98800.0
2008-09-29 12:00:00,27.67,27.73,27.29,27.39,119600.0,17.0289,17.0658,16.795,16.8566,119600.0
2008-09-29 12:30:00,27.38,27.62,27.31,27.59,95000.0,16.8504,16.9981,16.8073,16.9797,95000.0
2008-09-29 13:00:00,27.58,27.75,27.54,27.69,208000.0,16.9735,17.0781,16.9489,17.0412,208000.0
2008-09-29 13:30:00,27.69,27.72,26.75,26.97,225800.0,17.0412,17.0597,16.4627,16.5981,225800.0
2008-09-29 14:00:00,26.97,27.5,26.91,27.11,317200.0,16.5981,16.9243,16.5612,16.6843,317200.0
2008-09-29 14:30:00,27.14,27.22,26.92,26.93,130000.0,16.7027,16.752,16.5673,16.5735,130000.0
2008-09-29 15:00:00,26.93,27.03,26.46,26.55,169200.0,16.5735,16.635,16.2842,16.3396,169200.0
2008-09-29 15:30:00,26.58,27.04,26.5,26.65,340200.0,16.3581,16.6412,16.3088,16.4012,340200.0
2008-09-30 09:30:00,27.2,27.24,26.77,26.91,209000.0,16.7396,16.7643,16.475,16.5612,209000.0
2008-09-30 10:00:00,26.94,27.28,26.91,27.17,111200.0,16.5796,16.7889,16.5612,16.7212,111200.0
2008-09-30 10:30:00,27.18,27.43,27.18,27.18,82000.0,16.7273,16.8812,16.7273,16.7273,82000.0
2008-09-30 11:00:00,27.2,27.39,27.18,27.38,135800.0,16.7396,16.8566,16.7273,16.8504,135800.0
2008-09-30 11:30:00,27.39,27.56,27.33,27.53,139000.0,16.8566,16.9612,16.8197,16.9427,139000.0
2008-09-30 12:00:00,27.55,27.57,27.4,27.43,111600.0,16.955,16.9674,16.8627,16.8812,111600.0
2008-09-30 12:30:00,27.42,27.51,27.28,27.38,83400.0,16.875,16.9304,16.7889,16.8504,83400.0
2008-09-30 13:00:00,27.37,27.52,27.19,27.52,140800.0,16.8443,16.9366,16.7335,16.9366,140800.0
2008-09-30 13:30:00,27.53,27.62,27.35,27.36,138200.0,16.9427,16.9981,16.832,16.8381,138200.0
2008-09-30 14:00:00,27.35,27.42,27.28,27.39,93000.0,16.832,16.875,16.7889,16.8566,93000.0
2008-09-30 14:30:00,27.39,27.45,27.33,27.35,133600.0,16.8566,16.8935,16.8197,16.832,133600.0
2008-09-30 15:00:00,27.36,27.47,27.21,27.43,151800.0,16.8381,16.9058,16.7458,16.8812,151800.0
2008-09-30 15:30:00,27.43,27.5,27.29,27.38,407600.0,16.8812,16.9243,16.795,16.8504,407600.0
2008-10-01 09:30:00,27.23,27.5,27.22,27.22,156600.0,16.7581,16.9243,16.752,16.752,156600.0
2008-10-01 10:00:00,27.21,27.24,26.98,27.15,151600.0,16.7458,16.7643,16.6043,16.7089,151600.0
2008-10-01 10:30:00,27.14,27.2,26.95,27.16,123400.0,16.7027,16.7396,16.5858,16.715,123400.0
2008-10-01 11:00:00,27.18,27.43,27.13,27.38,83200.0,16.7273,16.8812,16.6966,16.8504,83200.0
2008-10-01 11:30:00,27.41,27.51,27.3,27.47,108600.0,16.8689,16.9304,16.8012,16.9058,108600.0
2008-10-01 12:00:00,27.43,27.61,27.33,27.35,124400.0,16.8812,16.992,16.8197,16.832,124400.0
2008-10-01 12:30:00,27.38,27.49,27.35,27.42,176800.0,16.8504,16.9181,16.832,16.875,176800.0
2008-10-01 13:00:00,27.43,27.51,27.18,27.18,77400.0,16.8812,16.9304,16.7273,16.7273,77400.0
2008-10-01 13:30:00,27.2,27.28,26.91,27.14,124000.0,16.7396,16.7889,16.5612,16.7027,124000.0
2008-10-01 14:00:00,27.14,27.48,27.04,27.45,131400.0,16.7027,16.912,16.6412,16.8935,131400.0
2008-10-01 14:30:00,27.42,27.48,27.25,27.33,94600.0,16.875,16.912,16.7704,16.8197,94600.0
2008-10-01 15:00:00,27.31,27.38,27.17,27.35,75800.0,16.8073,16.8504,16.7212,16.832,75800.0
2008-10-01 15:30:00,27.34,27.43,27.23,27.35,325400.0,16.8258,16.8812,16.7581,16.832,325400.0
2008-10-02 09:30:00,27.33,27.35,26.77,26.85,130600.0,16.8197,16.832,16.475,16.5242,130600.0
2008-10-02 10:00:00,26.84,26.86,26.58,26.62,103400.0,16.5181,16.5304,16.3581,16.3827,103400.0
2008-10-02 10:30:00,26.66,26.8,26.5,26.52,90800.0,16.4073,16.4935,16.3088,16.3212,90800.0
2008-10-02 11:00:00,26.53,26.56,26.22,26.46,99600.0,16.3273,16.3458,16.1365,16.2842,99600.0
2008-10-02 11:30:00,26.46,26.61,26.29,26.5,76000.0,16.2842,16.3765,16.1796,16.3088,76000.0
2008-10-02 12:00:00,26.49,26.68,26.49,26.49,161800.0,16.3027,16.4196,16.3027,16.3027,161800.0
2008-10-02 12:30:00,26.5,26.58,26.41,26.57,74000.0,16.3088,16.3581,16.2535,16.3519,74000.0
2008-10-02 13:00:00,26.58,26.61,26.26,26.31,167600.0,16.3581,16.3765,16.1611,16.1919,167600.0
2008-10-02 13:30:00,26.32,26.35,25.98,26.09,254200.0,16.1981,16.2165,15.9888,16.0565,254200.0
2008-10-02 14:00:00,26.11,26.18,25.74,25.75,405000.0,16.0688,16.1119,15.8411,15.8473,405000.0
2008-10-02 14:30:00,25.75,25.79,25.59,25.78,313200.0,15.8473,15.8719,15.7488,15.8657,313200.0
2008-10-02 15:00:00,25.77,26.01,25.54,25.6,289800.0,15.8596,16.0073,15.718,15.755,289800.0
2008-10-02 15:30:00,25.6,25.79,25.36,25.43,561000.0,15.755,15.8719,15.6073,15.6503,561000.0
2008-10-03 09:30:00,25.79,26.07,25.79,25.92,185600.0,15.8719,16.0442,15.8719,15.9519,185600.0
2008-10-03 10:00:00,25.93,26.03,25.8,26.0,154600.0,15.9581,16.0196,15.878,16.0011,154600.0
2008-10-03 10:30:00,26.0,26.1,25.93,26.02,162800.0,16.0011,16.0627,15.9581,16.0134,162800.0
2008-10-03 11:00:00,26.03,26.09,25.88,25.91,124400.0,16.0196,16.0565,15.9273,15.9457,124400.0
2008-10-03 11:30:00,25.93,26.09,25.93,26.09,64800.0,15.9581,16.0565,15.9581,16.0565,64800.0
2008-10-03 12:00:00,26.09,26.1,25.75,25.87,109600.0,16.0565,16.0627,15.8473,15.9211,109600.0
2008-10-03 12:30:00,25.92,26.11,25.88,25.95,372800.0,15.9519,16.0688,15.9273,15.9704,372800.0
2008-10-03 13:00:00,25.97,26.1,25.52,25.61,253000.0,15.9827,16.0627,15.7057,15.7611,253000.0
2008-10-03 13:30:00,25.61,25.86,25.33,25.7,234400.0,15.7611,15.915,15.5888,15.8165,234400.0
2008-10-03 14:00:00,25.72,25.88,25.53,25.64,227200.0,15.8288,15.9273,15.7119,15.7796,227200.0
2008-10-03 14:30:00,25.65,25.88,25.51,25.86,270800.0,15.7857,15.9273,15.6996,15.915,270800.0
2008-10-03 15:00:00,25.86,26.0,25.53,25.58,294000.0,15.915,16.0011,15.7119,15.7427,294000.0
2008-10-03 15:30:00,25.59,25.71,25.19,25.37,274200.0,15.7488,15.8227,15.5026,15.6134,274200.0
2008-10-06 09:30:00,24.92,24.92,24.29,24.45,196800.0,15.3365,15.3365,14.9488,15.0472,196800.0
2008-10-06 10:00:00,24.44,24.5,24.01,24.15,139800.0,15.0411,15.078,14.7764,14.8626,139800.0
2008-10-06 10:30:00,24.16,24.36,23.68,24.31,201000.0,14.8687,14.9918,14.5733,14.9611,201000.0
2008-10-06 11:00:00,24.32,24.81,24.25,24.52,246400.0,14.9672,15.2688,14.9241,15.0903,246400.0
2008-10-06 11:30:00,24.54,24.55,24.13,24.31,111600.0,15.1026,15.1088,14.8503,14.9611,111600.0
2008-10-06 12:00:00,24.33,24.52,24.09,24.25,89200.0,14.9734,15.0903,14.8257,14.9241,89200.0
2008-10-06 12:30:00,24.25,24.36,24.07,24.24,127600.0,14.9241,14.9918,14.8134,14.918,127600.0
2008-10-06 13:00:00,24.21,24.61,24.14,24.39,212600.0,14.8995,15.1457,14.8564,15.0103,212600.0
2008-10-06 13:30:00,24.36,24.41,23.97,24.14,227000.0,14.9918,15.0226,14.7518,14.8564,227000.0
2008-10-06 14:00:00,24.11,24.25,23.57,23.63,187000.0,14.838,14.9241,14.5056,14.5426,187000.0
2008-10-06 14:30:00,23.65,23.82,23.37,23.65,189600.0,14.5549,14.6595,14.3826,14.5549,189600.0
2008-10-06 15:00:00,23.66,24.64,23.58,24.47,309600.0,14.561,15.1642,14.5118,15.0595,309600.0
2008-10-06 15:30:00,24.47,24.79,24.32,24.74,561800.0,15.0595,15.2565,14.9672,15.2257,561800.0
2008-10-07 09:30:00,24.66,24.84,24.09,24.48,210000.0,15.1765,15.2872,14.8257,15.0657,210000.0
2008-10-07 10:00:00,24.48,24.85,24.26,24.82,185800.0,15.0657,15.2934,14.9303,15.2749,185800.0
2008-10-07 10:30:00,24.82,24.9,24.54,24.61,219800.0,15.2749,15.3242,15.1026,15.1457,219800.0
2008-10-07 11:00:00,24.61,24.72,24.22,24.5,123000.0,15.1457,15.2134,14.9057,15.078,123000.0
2008-10-07 11:30:00,24.49,24.75,24.44,24.51,134800.0,15.0718,15.2318,15.0411,15.0841,134800.0
2008-10-07 12:00:00,24.52,24.52,24.17,24.26,129000.0,15.0903,15.0903,14.8749,14.9303,129000.0
2008-10-07 12:30:00,24.29,24.37,23.99,24.07,121000.0,14.9488,14.998,14.7641,14.8134,121000.0
2008-10-07 13:00:00,24.07,24.34,23.73,23.82,154800.0,14.8134,14.9795,14.6041,14.6595,154800.0
2008-10-07 13:30:00,23.86,23.97,23.55,23.59,208000.0,14.6841,14.7518,14.4933,14.518,208000.0
2008-10-07 14:00:00,23.56,24.02,23.49,23.88,239000.0,14.4995,14.7826,14.4564,14.6964,239000.0
2008-10-07 14:30:00,23.89,24.16,23.65,23.73,190200.0,14.7026,14.8687,14.5549,14.6041,190200.0
2008-10-07 15:00:00,23.75,23.85,23.38,23.63,217400.0,14.6164,14.678,14.3887,14.5426,217400.0
2008-10-07 15:30:00,23.61,23.73,23.0,23.21,619000.0,14.5303,14.6041,14.1548,14.2841,619000.0
2008-10-08 09:30:00,22.74,23.72,22.65,23.34,374400.0,13.9948,14.598,13.9394,14.3641,374400.0
2008-10-08 10:00:00,23.35,23.88,22.86,23.04,317800.0,14.3702,14.6964,14.0687,14.1795,317800.0
2008-10-08 10:30:00,23.08,23.21,22.58,23.03,161000.0,14.2041,14.2841,13.8964,14.1733,161000.0
2008-10-08 11:00:00,23.03,23.48,22.83,23.27,105600.0,14.1733,14.4503,14.0502,14.321,105600.0
2008-10-08 11:30:00,23.25,23.28,22.68,23.08,118800.0,14.3087,14.3272,13.9579,14.2041,118800.0
2008-10-08 12:00:00,23.08,23.1,22.65,22.71,90000.0,14.2041,14.2164,13.9394,13.9764,90000.0
2008-10-08 12:30:00,22.72,23.15,22.6,22.98,108000.0,13.9825,14.2472,13.9087,14.1425,108000.0
2008-10-08 13:00:00,23.0,23.36,22.99,23.15,316000.0,14.1548,14.3764,14.1487,14.2472,316000.0
2008-10-08 13:30:00,23.13,23.6,23.04,23.54,176200.0,14.2349,14.5241,14.1795,14.4872,176200.0
2008-10-08 14:00:00,23.5,23.62,23.36,23.46,334000.0,14.4626,14.5364,14.3764,14.4379,334000.0
2008-10-08 14:30:00,23.46,23.58,23.23,23.35,408200.0,14.4379,14.5118,14.2964,14.3702,408200.0
2008-10-08 15:00:00,23.35,23.51,23.02,23.24,752800.0,14.3702,14.4687,14.1672,14.3026,752800.0
2008-10-08 15:30:00,23.24,23.35,21.54,21.67,1429000.0,14.3026,14.3702,13.2563,13.3363,1429000.0
2008-10-09 09:30:00,22.68,23.39,22.15,23.01,650200.0,13.9579,14.3949,13.6317,14.161,650200.0
2008-10-09 10:00:00,23.01,23.16,22.74,22.74,680000.0,14.161,14.2533,13.9948,13.9948,680000.0
2008-10-09 10:30:00,22.74,22.99,22.59,22.86,418400.0,13.9948,14.1487,13.9025,14.0687,418400.0
2008-10-09 11:00:00,22.85,22.99,22.61,22.82,619200.0,14.0625,14.1487,13.9148,14.0441,619200.0
2008-10-09 11:30:00,22.82,23.13,22.73,22.9,347200.0,14.0441,14.2349,13.9887,14.0933,347200.0
2008-10-09 12:00:00,22.91,23.05,22.81,22.9,248400.0,14.0995,14.1856,14.0379,14.0933,248400.0
2008-10-09 12:30:00,22.9,22.93,22.68,22.75,233800.0,14.0933,14.1118,13.9579,14.001,233800.0
2008-10-09 13:00:00,22.78,23.0,22.63,22.86,349000.0,14.0195,14.1548,13.9271,14.0687,349000.0
2008-10-09 13:30:00,22.86,23.01,22.65,22.81,374000.0,14.0687,14.161,13.9394,14.0379,374000.0
2008-10-09 14:00:00,22.81,22.93,22.73,22.85,417000.0,14.0379,14.1118,13.9887,14.0625,417000.0
2008-10-09 14:30:00,22.85,22.98,22.65,22.66,317200.0,14.0625,14.1425,13.9394,13.9456,317200.0
2008-10-09 15:00:00,22.67,22.68,21.9,21.97,459600.0,13.9518,13.9579,13.4779,13.521,459600.0
2008-10-09 15:30:00,21.97,22.08,21.21,21.39,954000.0,13.521,13.5887,13.0532,13.164,954000.0
2008-10-10 09:30:00,20.29,20.9,19.27,20.54,296400.0,12.487,12.8624,11.8593,12.6409,296400.0
2008-10-10 10:00:00,20.54,21.47,20.43,20.64,286800.0,12.6409,13.2132,12.5732,12.7024,286800.0
2008-10-10 10:30:00,20.65,20.75,20.09,20.29,189000.0,12.7086,12.7701,12.364,12.487,189000.0
2008-10-10 11:00:00,20.3,20.53,19.96,20.06,143600.0,12.4932,12.6347,12.2839,12.3455,143600.0
2008-10-10 11:30:00,20.06,20.06,19.5,19.81,149600.0,12.3455,12.3455,12.0009,12.1916,149600.0
2008-10-10 12:00:00,19.76,20.23,19.69,19.96,173800.0,12.1609,12.4501,12.1178,12.2839,173800.0
2008-10-10 12:30:00,19.96,20.25,19.79,19.94,200200.0,12.2839,12.4624,12.1793,12.2716,200200.0
2008-10-10 13:00:00,19.97,19.97,19.57,19.81,154000.0,12.2901,12.2901,12.0439,12.1916,154000.0
2008-10-10 13:30:00,19.81,19.84,19.16,19.46,215000.0,12.1916,12.2101,11.7916,11.9762,215000.0
2008-10-10 14:00:00,19.46,20.14,19.33,19.46,434400.0,11.9762,12.3947,11.8962,11.9762,434400.0
2008-10-10 14:30:00,19.46,19.75,19.31,19.61,352600.0,11.9762,12.1547,11.8839,12.0685,352600.0
2008-10-10 15:00:00,19.58,21.38,19.5,20.96,438400.0,12.0501,13.1579,12.0009,12.8994,438400.0
2008-10-10 15:30:00,20.95,21.56,20.46,20.75,729600.0,12.8932,13.2686,12.5917,12.7701,729600.0
2008-10-13 09:30:00,21.03,21.53,20.94,21.35,249800.0,12.9425,13.2502,12.8871,13.1394,249800.0
2008-10-13 10:00:00,21.35,21.4,20.96,21.39,179400.0,13.1394,13.1702,12.8994,13.164,179400.0
2008-10-13 10:30:00,21.4,21.53,21.24,21.5,139800.0,13.1702,13.2502,13.0717,13.2317,139800.0
2008-10-13 11:00:00,21.5,21.59,21.38,21.52,192800.0,13.2317,13.2871,13.1579,13.244,192800.0
2008-10-13 11:30:00,21.52,21.7,21.45,21.56,84400.0,13.244,13.3548,13.2009,13.2686,84400.0
2008-10-13 12:00:00,21.57,21.74,21.5,21.71,188400.0,13.2748,13.3794,13.2317,13.3609,188400.0
2008-10-13 12:30:00,21.71,21.73,21.56,21.68,183400.0,13.3609,13.3733,13.2686,13.3425,183400.0
2008-10-13 13:00:00,21.69,21.84,21.66,21.71,141800.0,13.3486,13.441,13.3302,13.3609,141800.0
2008-10-13 13:30:00,21.71,21.75,21.57,21.61,160400.0,13.3609,13.3856,13.2748,13.2994,160400.0
2008-10-13 14:00:00,21.61,21.7,21.44,21.45,205000.0,13.2994,13.3548,13.1948,13.2009,205000.0
2008-10-13 14:30:00,21.45,21.73,21.45,21.68,311200.0,13.2009,13.3733,13.2009,13.3425,311200.0
2008-10-13 15:00:00,21.69,21.79,21.62,21.67,358400.0,13.3486,13.4102,13.3056,13.3363,358400.0
2008-10-13 15:30:00,21.68,22.55,21.61,22.5,530400.0,13.3425,13.8779,13.2994,13.8471,530400.0
2008-10-14 09:30:00,22.89,23.32,22.53,22.58,285400.0,14.0872,14.3518,13.8656,13.8964,285400.0
2008-10-14 10:00:00,22.62,23.05,22.5,22.98,297600.0,13.921,14.1856,13.8471,14.1425,297600.0
2008-10-14 10:30:00,22.97,23.09,22.47,22.94,253600.0,14.1364,14.2102,13.8287,14.1179,253600.0
2008-10-14 11:00:00,22.91,23.45,22.71,23.4,270400.0,14.0995,14.4318,13.9764,14.401,270400.0
2008-10-14 11:30:00,23.4,23.46,23.21,23.27,171400.0,14.401,14.4379,14.2841,14.321,171400.0
2008-10-14 12:00:00,23.25,23.34,23.09,23.27,232600.0,14.3087,14.3641,14.2102,14.321,232600.0
2008-10-14 12:30:00,23.27,23.59,23.16,23.25,260800.0,14.321,14.518,14.2533,14.3087,260800.0
2008-10-14 13:00:00,23.26,23.31,23.09,23.15,168000.0,14.3149,14.3456,14.2102,14.2472,168000.0
2008-10-14 13:30:00,23.16,23.27,22.88,22.92,219000.0,14.2533,14.321,14.081,14.1056,219000.0
2008-10-14 14:00:00,22.91,23.08,22.48,22.99,386000.0,14.0995,14.2041,13.8348,14.1487,386000.0
2008-10-14 14:30:00,23.02,23.13,22.55,22.69,206400.0,14.1672,14.2349,13.8779,13.9641,206400.0
2008-10-14 15:00:00,22.68,23.39,22.66,23.39,311400.0,13.9579,14.3949,13.9456,14.3949,311400.0
2008-10-14 15:30:00,23.42,23.71,23.18,23.31,436000.0,14.4133,14.5918,14.2656,14.3456,436000.0
2008-10-15 09:30:00,23.17,23.17,22.28,22.62,458800.0,14.2595,14.2595,13.7117,13.921,458800.0
2008-10-15 10:00:00,22.56,22.58,22.05,22.18,250600.0,13.8841,13.8964,13.5702,13.6502,250600.0
2008-10-15 10:30:00,22.15,22.31,21.93,21.99,53000.0,13.6317,13.7302,13.4963,13.5333,53000.0
2008-10-15 11:00:00,22.02,22.05,21.82,21.96,98600.0,13.5517,13.5702,13.4286,13.5148,98600.0
2008-10-15 11:30:00,21.95,22.2,21.95,21.96,111400.0,13.5086,13.6625,13.5086,13.5148,111400.0
2008-10-15 12:00:00,21.97,22.06,21.63,21.7,173800.0,13.521,13.5763,13.3117,13.3548,173800.0
2008-10-15 12:30:00,21.73,22.06,21.73,21.88,112600.0,13.3733,13.5763,13.3733,13.4656,112600.0
2008-10-15 13:00:00,21.87,21.87,21.45,21.47,129200.0,13.4594,13.4594,13.2009,13.2132,129200.0
2008-10-15 13:30:00,21.48,21.51,21.16,21.18,131600.0,13.2194,13.2379,13.0225,13.0348,131600.0
2008-10-15 14:00:00,21.2,21.4,21.03,21.38,132800.0,13.0471,13.1702,12.9425,13.1579,132800.0
2008-10-15 14:30:00,21.36,21.55,21.14,21.37,138000.0,13.1455,13.2625,13.0102,13.1517,138000.0
2008-10-15 15:00:00,21.36,21.74,21.27,21.33,260200.0,13.1455,13.3794,13.0902,13.1271,260200.0
2008-10-15 15:30:00,21.35,21.38,20.61,20.68,452800.0,13.1394,13.1579,12.684,12.7271,452800.0
2008-10-16 09:30:00,20.75,21.3,20.36,20.93,418800.0,12.7701,13.1086,12.5301,12.8809,418800.0
2008-10-16 10:00:00,20.95,20.95,20.25,20.3,423000.0,12.8932,12.8932,12.4624,12.4932,423000.0
2008-10-16 10:30:00,20.28,20.29,19.77,19.82,264000.0,12.4809,12.487,12.167,12.1978,264000.0
2008-10-16 11:00:00,19.84,19.93,19.52,19.71,200000.0,12.2101,12.2655,12.0132,12.1301,200000.0
2008-10-16 11:30:00,19.74,20.53,19.74,20.29,137600.0,12.1486,12.6347,12.1486,12.487,137600.0
2008-10-16 12:00:00,20.26,20.85,20.01,20.44,175400.0,12.4686,12.8317,12.3147,12.5794,175400.0
2008-10-16 12:30:00,20.41,20.67,20.31,20.39,190800.0,12.5609,12.7209,12.4993,12.5486,190800.0
2008-10-16 13:00:00,20.33,20.65,20.17,20.5,202400.0,12.5117,12.7086,12.4132,12.6163,202400.0
2008-10-16 13:30:00,20.5,20.83,20.3,20.71,149200.0,12.6163,12.8194,12.4932,12.7455,149200.0
2008-10-16 14:00:00,20.73,20.74,20.29,20.4,122200.0,12.7578,12.764,12.487,12.5547,122200.0
2008-10-16 14:30:00,20.43,21.04,20.38,20.81,224600.0,12.5732,12.9486,12.5424,12.8071,224600.0
2008-10-16 15:00:00,20.8,21.32,20.71,21.31,223800.0,12.8009,13.1209,12.7455,13.1148,223800.0
2008-10-16 15:30:00,21.31,21.57,21.03,21.5,397600.0,13.1148,13.2748,12.9425,13.2317,397600.0
2008-10-17 09:30:00,20.58,21.07,20.36,21.02,391800.0,12.6655,12.9671,12.5301,12.9363,391800.0
2008-10-17 10:00:00,21.03,21.19,20.73,21.04,149800.0,12.9425,13.0409,12.7578,12.9486,149800.0
2008-10-17 10:30:00,21.02,21.13,20.67,21.04,161400.0,12.9363,13.004,12.7209,12.9486,161400.0
2008-10-17 11:00:00,21.05,21.33,20.86,20.91,144200.0,12.9548,13.1271,12.8378,12.8686,144200.0
2008-10-17 11:30:00,20.91,21.0,20.83,20.87,88400.0,12.8686,12.924,12.8194,12.844,88400.0
2008-10-17 12:00:00,20.87,20.95,20.78,20.82,133400.0,12.844,12.8932,12.7886,12.8132,133400.0
2008-10-17 12:30:00,20.82,21.18,20.7,21.1,165200.0,12.8132,13.0348,12.7394,12.9855,165200.0
2008-10-17 13:00:00,21.15,21.29,20.98,21.15,112600.0,13.0163,13.1025,12.9117,13.0163,112600.0
2008-10-17 13:30:00,21.16,21.61,21.14,21.56,219800.0,13.0225,13.2994,13.0102,13.2686,219800.0
2008-10-17 14:00:00,21.55,21.7,21.15,21.24,148800.0,13.2625,13.3548,13.0163,13.0717,148800.0
2008-10-17 14:30:00,21.25,21.45,20.97,21.18,161400.0,13.0778,13.2009,12.9055,13.0348,161400.0
2008-10-17 15:00:00,21.2,21.47,20.73,20.89,222400.0,13.0471,13.2132,12.7578,12.8563,222400.0
2008-10-17 15:30:00,20.9,21.0,20.57,20.65,340000.0,12.8624,12.924,12.6594,12.7086,340000.0
2008-10-20 09:30:00,20.83,21.67,20.72,21.64,155600.0,12.8194,13.3363,12.7517,13.3179,155600.0
2008-10-20 10:00:00,21.64,21.79,21.43,21.43,134200.0,13.3179,13.4102,13.1886,13.1886,134200.0
2008-10-20 10:30:00,21.46,21.85,21.43,21.58,111000.0,13.2071,13.4471,13.1886,13.2809,111000.0
2008-10-20 11:00:00,21.6,21.61,21.29,21.42,77800.0,13.2932,13.2994,13.1025,13.1825,77800.0
2008-10-20 11:30:00,21.44,21.47,21.22,21.36,111000.0,13.1948,13.2132,13.0594,13.1455,111000.0
2008-10-20 12:00:00,21.31,21.6,21.27,21.44,90200.0,13.1148,13.2932,13.0902,13.1948,90200.0
2008-10-20 12:30:00,21.45,21.54,21.33,21.54,97400.0,13.2009,13.2563,13.1271,13.2563,97400.0
2008-10-20 13:00:00,21.53,21.68,21.41,21.63,108400.0,13.2502,13.3425,13.1763,13.3117,108400.0
2008-10-20 13:30:00,21.62,21.79,21.53,21.7,96800.0,13.3056,13.4102,13.2502,13.3548,96800.0
2008-10-20 14:00:00,21.71,21.97,21.68,21.9,126200.0,13.3609,13.521,13.3425,13.4779,126200.0
2008-10-20 14:30:00,21.91,22.09,21.75,22.03,128400.0,13.484,13.5948,13.3856,13.5579,128400.0
2008-10-20 15:00:00,22.04,22.18,21.9,22.11,179200.0,13.564,13.6502,13.4779,13.6071,179200.0
2008-10-20 15:30:00,22.11,22.53,21.99,22.49,349000.0,13.6071,13.8656,13.5333,13.841,349000.0
2008-10-21 09:30:00,21.68,22.27,21.68,21.9,191000.0,13.3425,13.7056,13.3425,13.4779,191000.0
2008-10-21 10:00:00,21.93,22.19,21.84,22.11,175600.0,13.4963,13.6564,13.441,13.6071,175600.0
2008-10-21 10:30:00,22.11,22.16,21.86,21.88,95000.0,13.6071,13.6379,13.4533,13.4656,95000.0
2008-10-21 11:00:00,21.86,21.94,21.75,21.77,144200.0,13.4533,13.5025,13.3856,13.3979,144200.0
2008-10-21 11:30:00,21.77,21.79,21.25,21.32,163800.0,13.3979,13.4102,13.0778,13.1209,163800.0
2008-10-21 12:00:00,21.3,21.49,21.24,21.36,90000.0,13.1086,13.2256,13.0717,13.1455,90000.0
2008-10-21 12:30:00,21.36,21.46,21.25,21.25,116600.0,13.1455,13.2071,13.0778,13.0778,116600.0
2008-10-21 13:00:00,21.21,21.72,21.2,21.68,122200.0,13.0532,13.3671,13.0471,13.3425,122200.0
2008-10-21 13:30:00,21.66,21.77,21.5,21.53,146600.0,13.3302,13.3979,13.2317,13.2502,146600.0
2008-10-21 14:00:00,21.54,21.82,21.53,21.82,130000.0,13.2563,13.4286,13.2502,13.4286,130000.0
2008-10-21 14:30:00,21.86,21.91,21.67,21.75,122800.0,13.4533,13.484,13.3363,13.3856,122800.0
2008-10-21 15:00:00,21.79,21.93,21.43,21.49,101800.0,13.4102,13.4963,13.1886,13.2256,101800.0
2008-10-21 15:30:00,21.5,21.52,21.15,21.3,276400.0,13.2317,13.244,13.0163,13.1086,276400.0
2008-10-22 09:30:00,20.71,20.89,20.14,20.15,384600.0,12.7455,12.8563,12.3947,12.4009,384600.0
2008-10-22 10:00:00,20.13,20.49,20.07,20.25,345800.0,12.3886,12.6101,12.3516,12.4624,345800.0
2008-10-22 10:30:00,20.23,20.4,20.08,20.36,253200.0,12.4501,12.5547,12.3578,12.5301,253200.0
2008-10-22 11:00:00,20.38,20.4,20.0,20.04,159800.0,12.5424,12.5547,12.3086,12.3332,159800.0
2008-10-22 11:30:00,20.01,20.17,19.9,19.93,157800.0,12.3147,12.4132,12.247,12.2655,157800.0
2008-10-22 12:00:00,19.91,20.14,19.88,20.08,138200.0,12.2532,12.3947,12.2347,12.3578,138200.0
2008-10-22 12:30:00,20.08,20.09,19.91,19.93,132600.0,12.3578,12.364,12.2532,12.2655,132600.0
2008-10-22 13:00:00,19.91,19.92,19.46,19.49,349000.0,12.2532,12.2593,11.9762,11.9947,349000.0
2008-10-22 13:30:00,19.49,19.63,19.36,19.61,184000.0,11.9947,12.0809,11.9147,12.0685,184000.0
2008-10-22 14:00:00,19.61,19.71,19.47,19.64,135600.0,12.0685,12.1301,11.9824,12.087,135600.0
2008-10-22 14:30:00,19.63,19.65,19.33,19.45,123400.0,12.0809,12.0932,11.8962,11.9701,123400.0
2008-10-22 15:00:00,19.46,19.53,19.09,19.1,277600.0,11.9762,12.0193,11.7485,11.7547,277600.0
2008-10-22 15:30:00,19.11,19.24,18.46,19.1,578200.0,11.7608,11.8408,11.3608,11.7547,578200.0
2008-10-23 09:30:00,19.53,19.63,18.63,19.04,467600.0,12.0193,12.0809,11.4654,11.7178,467600.0
2008-10-23 10:00:00,19.11,19.42,18.7,18.72,310400.0,11.7608,11.9516,11.5085,11.5208,310400.0
2008-10-23 10:30:00,18.7,19.42,18.68,19.3,240000.0,11.5085,11.9516,11.4962,11.8778,240000.0
2008-10-23 11:00:00,19.3,19.39,18.85,18.86,168200.0,11.8778,11.9332,11.6008,11.607,168200.0
2008-10-23 11:30:00,18.85,19.16,18.83,18.93,163800.0,11.6008,11.7916,11.5885,11.6501,163800.0
2008-10-23 12:00:00,18.93,18.99,18.27,18.29,214600.0,11.6501,11.687,11.2439,11.2562,214600.0
2008-10-23 12:30:00,18.32,18.54,18.12,18.16,187000.0,11.2746,11.41,11.1516,11.1762,187000.0
2008-10-23 13:00:00,18.15,18.47,18.0,18.07,166800.0,11.17,11.367,11.0777,11.1208,166800.0
2008-10-23 13:30:00,18.07,18.21,17.9,18.12,207600.0,11.1208,11.2069,11.0162,11.1516,207600.0
2008-10-23 14:00:00,18.1,18.11,17.5,17.83,409200.0,11.1393,11.1454,10.77,10.9731,409200.0
2008-10-23 14:30:00,17.84,18.04,17.36,17.6,468600.0,10.9792,11.1023,10.6838,10.8315,468600.0
2008-10-23 15:00:00,17.61,18.23,17.51,17.98,552200.0,10.8377,11.2193,10.7761,11.0654,552200.0
2008-10-23 15:30:00,17.98,18.53,17.71,18.47,562200.0,11.0654,11.4039,10.8992,11.367,562200.0
2008-10-24 09:30:00,17.22,18.41,15.26,18.15,401800.0,10.5977,11.33,9.3914,11.17,401800.0
2008-10-24 10:00:00,18.18,18.4,17.84,18.07,350200.0,11.1885,11.3239,10.9792,11.1208,350200.0
2008-10-24 10:30:00,18.08,18.66,18.07,18.5,266600.0,11.1269,11.4839,11.1208,11.3854,266600.0
2008-10-24 11:00:00,18.51,18.86,18.41,18.73,143000.0,11.3916,11.607,11.33,11.527,143000.0
2008-10-24 11:30:00,18.74,18.92,18.49,18.59,240400.0,11.5331,11.6439,11.3793,11.4408,240400.0
2008-10-24 12:00:00,18.56,18.56,18.15,18.21,188400.0,11.4223,11.4223,11.17,11.2069,188400.0
2008-10-24 12:30:00,18.18,18.37,18.06,18.27,136600.0,11.1885,11.3054,11.1146,11.2439,136600.0
2008-10-24 13:00:00,18.31,18.56,18.23,18.3,224000.0,11.2685,11.4223,11.2193,11.2623,224000.0
2008-10-24 13:30:00,18.3,18.31,17.97,18.07,129600.0,11.2623,11.2685,11.0592,11.1208,129600.0
2008-10-24 14:00:00,18.03,18.2,17.95,18.1,152400.0,11.0962,11.2008,11.0469,11.1393,152400.0
2008-10-24 14:30:00,18.1,18.53,18.09,18.5,267200.0,11.1393,11.4039,11.1331,11.3854,267200.0
2008-10-24 15:00:00,18.51,18.74,18.18,18.39,324800.0,11.3916,11.5331,11.1885,11.3177,324800.0
2008-10-24 15:30:00,18.4,18.6,18.15,18.23,365800.0,11.3239,11.447,11.17,11.2193,365800.0
2008-10-27 09:30:00,17.72,18.35,16.78,18.27,205200.0,10.9054,11.2931,10.3269,11.2439,205200.0
2008-10-27 10:00:00,18.28,18.4,17.71,18.0,232200.0,11.25,11.3239,10.8992,11.0777,232200.0
2008-10-27 10:30:00,18.0,18.1,17.7,18.06,131800.0,11.0777,11.1393,10.8931,11.1146,131800.0
2008-10-27 11:00:00,18.06,18.36,17.87,17.95,101400.0,11.1146,11.2993,10.9977,11.0469,101400.0
2008-10-27 11:30:00,18.0,18.05,17.86,18.0,91000.0,11.0777,11.1085,10.9915,11.0777,91000.0
2008-10-27 12:00:00,18.01,18.22,17.94,17.95,83200.0,11.0839,11.2131,11.0408,11.0469,83200.0
2008-10-27 12:30:00,17.96,18.27,17.91,18.27,121600.0,11.0531,11.2439,11.0223,11.2439,121600.0
2008-10-27 13:00:00,18.27,18.34,18.09,18.34,103200.0,11.2439,11.287,11.1331,11.287,103200.0
2008-10-27 13:30:00,18.33,18.42,18.1,18.11,135000.0,11.2808,11.3362,11.1393,11.1454,135000.0
2008-10-27 14:00:00,18.12,18.16,17.75,17.75,211600.0,11.1516,11.1762,10.9239,10.9239,211600.0
2008-10-27 14:30:00,17.75,17.88,17.64,17.65,218400.0,10.9239,11.0039,10.8562,10.8623,218400.0
2008-10-27 15:00:00,17.65,17.92,17.6,17.68,196200.0,10.8623,11.0285,10.8315,10.8808,196200.0
2008-10-27 15:30:00,17.68,17.8,17.09,17.1,396600.0,10.8808,10.9546,10.5177,10.5238,396600.0
2008-10-28 09:30:00,17.33,17.83,17.33,17.64,206200.0,10.6654,10.9731,10.6654,10.8562,206200.0
2008-10-28 10:00:00,17.65,17.67,17.18,17.26,124400.0,10.8623,10.8746,10.5731,10.6223,124400.0
2008-10-28 10:30:00,17.21,17.24,16.86,16.89,127600.0,10.5915,10.61,10.3761,10.3946,127600.0
2008-10-28 11:00:00,16.91,17.18,16.91,17.07,126200.0,10.4069,10.5731,10.4069,10.5054,126200.0
2008-10-28 11:30:00,17.07,17.37,17.07,17.1,102400.0,10.5054,10.69,10.5054,10.5238,102400.0
2008-10-28 12:00:00,17.13,17.29,17.07,17.13,72600.0,10.5423,10.6408,10.5054,10.5423,72600.0
2008-10-28 12:30:00,17.14,17.39,17.13,17.36,74000.0,10.5484,10.7023,10.5423,10.6838,74000.0
2008-10-28 13:00:00,17.36,17.46,17.18,17.25,177000.0,10.6838,10.7454,10.5731,10.6161,177000.0
2008-10-28 13:30:00,17.25,17.33,17.02,17.07,83000.0,10.6161,10.6654,10.4746,10.5054,83000.0
2008-10-28 14:00:00,17.06,17.47,17.05,17.43,76200.0,10.4992,10.7515,10.4931,10.7269,76200.0
2008-10-28 14:30:00,17.46,17.7,17.42,17.56,255000.0,10.7454,10.8931,10.7208,10.8069,255000.0
2008-10-28 15:00:00,17.55,17.9,17.4,17.88,296600.0,10.8008,11.0162,10.7085,11.0039,296600.0
2008-10-28 15:30:00,17.86,18.31,17.56,18.28,618400.0,10.9915,11.2685,10.8069,11.25,618400.0
2008-10-29 09:30:00,18.42,18.7,18.13,18.42,183400.0,11.3362,11.5085,11.1577,11.3362,183400.0
2008-10-29 10:00:00,18.4,18.68,18.32,18.65,159600.0,11.3239,11.4962,11.2746,11.4777,159600.0
2008-10-29 10:30:00,18.65,18.79,18.43,18.73,262400.0,11.4777,11.5639,11.3423,11.527,262400.0
2008-10-29 11:00:00,18.71,19.06,18.66,19.05,117000.0,11.5147,11.7301,11.4839,11.7239,117000.0
2008-10-29 11:30:00,19.05,19.25,19.01,19.21,130800.0,11.7239,11.847,11.6993,11.8224,130800.0
2008-10-29 12:00:00,19.21,19.23,19.03,19.22,157200.0,11.8224,11.8347,11.7116,11.8285,157200.0
2008-10-29 12:30:00,19.23,19.5,19.23,19.33,250800.0,11.8347,12.0009,11.8347,11.8962,250800.0
2008-10-29 13:00:00,19.33,19.46,19.29,19.4,132000.0,11.8962,11.9762,11.8716,11.9393,132000.0
2008-10-29 13:30:00,19.39,19.57,19.38,19.43,178000.0,11.9332,12.0439,11.927,11.9578,178000.0
2008-10-29 14:00:00,19.43,19.59,19.13,19.29,270800.0,11.9578,12.0562,11.7731,11.8716,270800.0
2008-10-29 14:30:00,19.29,19.57,18.99,19.48,221200.0,11.8716,12.0439,11.687,11.9885,221200.0
2008-10-29 15:00:00,19.49,20.04,19.32,19.85,264800.0,11.9947,12.3332,11.8901,12.2163,264800.0
2008-10-29 15:30:00,19.81,20.08,19.31,19.32,436400.0,12.1916,12.3578,11.8839,11.8901,436400.0
2008-10-30 09:30:00,20.0,20.21,19.61,19.73,248000.0,12.3086,12.4378,12.0685,12.1424,248000.0
2008-10-30 10:00:00,19.74,20.05,19.68,19.74,258600.0,12.1486,12.3393,12.1116,12.1486,258600.0
2008-10-30 10:30:00,19.73,19.84,19.42,19.7,188400.0,12.1424,12.2101,11.9516,12.1239,188400.0
2008-10-30 11:00:00,19.69,19.99,19.47,19.51,162200.0,12.1178,12.3024,11.9824,12.007,162200.0
2008-10-30 11:30:00,19.54,19.6,19.1,19.39,276400.0,12.0255,12.0624,11.7547,11.9332,276400.0
2008-10-30 12:00:00,19.35,19.72,19.34,19.62,195000.0,11.9085,12.1362,11.9024,12.0747,195000.0
2008-10-30 12:30:00,19.64,19.81,19.59,19.6,114800.0,12.087,12.1916,12.0562,12.0624,114800.0
2008-10-30 13:00:00,19.6,19.89,19.53,19.73,95400.0,12.0624,12.2409,12.0193,12.1424,95400.0
2008-10-30 13:30:00,19.73,19.91,19.65,19.91,82200.0,12.1424,12.2532,12.0932,12.2532,82200.0
2008-10-30 14:00:00,19.89,20.12,19.83,20.06,105600.0,12.2409,12.3824,12.2039,12.3455,105600.0
2008-10-30 14:30:00,20.06,20.16,19.96,20.1,132200.0,12.3455,12.407,12.2839,12.3701,132200.0
2008-10-30 15:00:00,20.09,20.29,19.8,20.01,168400.0,12.364,12.487,12.1855,12.3147,168400.0
2008-10-30 15:30:00,20.04,20.11,19.82,20.07,617400.0,12.3332,12.3763,12.1978,12.3516,617400.0
2008-10-31 09:30:00,20.08,20.13,19.54,19.75,122400.0,12.3578,12.3886,12.0255,12.1547,122400.0
2008-10-31 10:00:00,19.75,19.98,19.75,19.97,164800.0,12.1547,12.2963,12.1547,12.2901,164800.0
2008-10-31 10:30:00,19.94,20.08,19.86,20.04,177800.0,12.2716,12.3578,12.2224,12.3332,177800.0
2008-10-31 11:00:00,20.09,20.41,20.09,20.29,69000.0,12.364,12.5609,12.364,12.487,69000.0
2008-10-31 11:30:00,20.29,20.41,20.19,20.25,80400.0,12.487,12.5609,12.4255,12.4624,80400.0
2008-10-31 12:00:00,20.25,20.27,20.1,20.18,60200.0,12.4624,12.4747,12.3701,12.4193,60200.0
2008-10-31 12:30:00,20.18,20.18,20.0,20.03,124600.0,12.4193,12.4193,12.3086,12.327,124600.0
2008-10-31 13:00:00,20.02,20.24,20.0,20.16,191400.0,12.3209,12.4563,12.3086,12.407,191400.0
2008-10-31 13:30:00,20.17,20.32,20.1,20.19,140400.0,12.4132,12.5055,12.3701,12.4255,140400.0
2008-10-31 14:00:00,20.2,20.25,20.11,20.22,171400.0,12.4317,12.4624,12.3763,12.444,171400.0
2008-10-31 14:30:00,20.23,20.35,20.11,20.35,116800.0,12.4501,12.524,12.3763,12.524,116800.0
2008-10-31 15:00:00,20.37,20.47,19.99,20.08,365600.0,12.5363,12.5978,12.3024,12.3578,365600.0
2008-10-31 15:30:00,20.08,20.3,19.96,20.14,522400.0,12.3578,12.4932,12.2839,12.3947,522400.0
2008-11-03 09:30:00,20.48,20.48,20.01,20.3,173600.0,12.604,12.604,12.3147,12.4932,173600.0
2008-11-03 10:00:00,20.31,20.42,20.11,20.14,156200.0,12.4993,12.567,12.3763,12.3947,156200.0
2008-11-03 10:30:00,20.14,20.23,20.05,20.09,122200.0,12.3947,12.4501,12.3393,12.364,122200.0
2008-11-03 11:00:00,20.1,20.25,20.1,20.23,119000.0,12.3701,12.4624,12.3701,12.4501,119000.0
2008-11-03 11:30:00,20.24,20.48,20.23,20.45,75200.0,12.4563,12.604,12.4501,12.5855,75200.0
2008-11-03 12:00:00,20.44,20.44,20.22,20.29,64200.0,12.5794,12.5794,12.444,12.487,64200.0
2008-11-03 12:30:00,20.29,20.35,20.14,20.23,97800.0,12.487,12.524,12.3947,12.4501,97800.0
2008-11-03 13:00:00,20.23,20.34,20.22,20.25,74000.0,12.4501,12.5178,12.444,12.4624,74000.0
2008-11-03 13:30:00,20.25,20.3,20.2,20.2,116000.0,12.4624,12.4932,12.4317,12.4317,116000.0
2008-11-03 14:00:00,20.21,20.25,20.14,20.19,152600.0,12.4378,12.4624,12.3947,12.4255,152600.0
2008-11-03 14:30:00,20.2,20.24,20.07,20.08,94600.0,12.4317,12.4563,12.3516,12.3578,94600.0
2008-11-03 15:00:00,20.09,20.18,20.0,20.08,123800.0,12.364,12.4193,12.3086,12.3578,123800.0
2008-11-03 15:30:00,20.08,20.23,20.03,20.15,299800.0,12.3578,12.4501,12.327,12.4009,299800.0
2008-11-04 09:30:00,20.61,21.04,20.61,20.8,166800.0,12.684,12.9486,12.684,12.8009,166800.0
2008-11-04 10:00:00,20.79,21.08,20.79,21.07,103200.0,12.7948,12.9732,12.7948,12.9671,103200.0
2008-11-04 10:30:00,21.08,21.37,21.08,21.21,86200.0,12.9732,13.1517,12.9732,13.0532,86200.0
2008-11-04 11:00:00,21.22,21.46,21.2,21.3,110800.0,13.0594,13.2071,13.0471,13.1086,110800.0
2008-11-04 11:30:00,21.29,21.43,21.21,21.4,45400.0,13.1025,13.1886,13.0532,13.1702,45400.0
2008-11-04 12:00:00,21.39,21.39,21.11,21.12,57400.0,13.164,13.164,12.9917,12.9978,57400.0
2008-11-04 12:30:00,21.13,21.17,21.05,21.17,53000.0,13.004,13.0286,12.9548,13.0286,53000.0
2008-11-04 13:00:00,21.16,21.22,21.05,21.19,48600.0,13.0225,13.0594,12.9548,13.0409,48600.0
2008-11-04 13:30:00,21.18,21.31,21.12,21.25,93000.0,13.0348,13.1148,12.9978,13.0778,93000.0
2008-11-04 14:00:00,21.22,21.22,20.99,21.1,84600.0,13.0594,13.0594,12.9178,12.9855,84600.0
2008-11-04 14:30:00,21.1,21.12,20.88,20.97,101400.0,12.9855,12.9978,12.8501,12.9055,101400.0
2008-11-04 15:00:00,20.96,21.11,20.86,21.07,158400.0,12.8994,12.9917,12.8378,12.9671,158400.0
2008-11-04 15:30:00,21.08,21.5,21.08,21.36,446000.0,12.9732,13.2317,12.9732,13.1455,446000.0
2008-11-05 09:30:00,20.95,21.04,20.59,20.72,164400.0,12.8932,12.9486,12.6717,12.7517,164400.0
2008-11-05 10:00:00,20.73,21.2,20.7,21.18,111400.0,12.7578,13.0471,12.7394,13.0348,111400.0
2008-11-05 10:30:00,21.2,21.32,21.05,21.07,97400.0,13.0471,13.1209,12.9548,12.9671,97400.0
2008-11-05 11:00:00,21.1,21.15,20.93,20.95,60000.0,12.9855,13.0163,12.8809,12.8932,60000.0
2008-11-05 11:30:00,20.93,20.96,20.76,20.8,47000.0,12.8809,12.8994,12.7763,12.8009,47000.0
2008-11-05 12:00:00,20.82,20.84,20.65,20.65,115400.0,12.8132,12.8255,12.7086,12.7086,115400.0
2008-11-05 12:30:00,20.63,20.73,20.55,20.65,39000.0,12.6963,12.7578,12.647,12.7086,39000.0
2008-11-05 13:00:00,20.66,20.76,20.55,20.61,87400.0,12.7147,12.7763,12.647,12.684,87400.0
2008-11-05 13:30:00,20.61,20.68,20.45,20.64,108800.0,12.684,12.7271,12.5855,12.7024,108800.0
2008-11-05 14:00:00,20.63,20.7,20.59,20.66,135000.0,12.6963,12.7394,12.6717,12.7147,135000.0
2008-11-05 14:30:00,20.66,20.86,20.66,20.7,76200.0,12.7147,12.8378,12.7147,12.7394,76200.0
2008-11-05 15:00:00,20.68,20.79,20.38,20.42,198400.0,12.7271,12.7948,12.5424,12.567,198400.0
2008-11-05 15:30:00,20.42,20.65,20.25,20.35,476400.0,12.567,12.7086,12.4624,12.524,476400.0
2008-11-06 09:30:00,20.25,20.67,20.18,20.28,148400.0,12.4624,12.7209,12.4193,12.4809,148400.0
2008-11-06 10:00:00,20.27,20.32,20.03,20.14,116000.0,12.4747,12.5055,12.327,12.3947,116000.0
2008-11-06 10:30:00,20.11,20.18,19.94,20.18,102000.0,12.3763,12.4193,12.2716,12.4193,102000.0
2008-11-06 11:00:00,20.18,20.22,20.02,20.05,127400.0,12.4193,12.444,12.3209,12.3393,127400.0
2008-11-06 11:30:00,20.05,20.27,19.97,20.14,111600.0,12.3393,12.4747,12.2901,12.3947,111600.0
2008-11-06 12:00:00,20.1,20.18,19.86,19.93,59000.0,12.3701,12.4193,12.2224,12.2655,59000.0
2008-11-06 12:30:00,19.93,20.05,19.86,19.96,60000.0,12.2655,12.3393,12.2224,12.2839,60000.0
2008-11-06 13:00:00,19.95,19.97,19.74,19.93,73600.0,12.2778,12.2901,12.1486,12.2655,73600.0
2008-11-06 13:30:00,19.91,19.94,19.63,19.78,121200.0,12.2532,12.2716,12.0809,12.1732,121200.0
2008-11-06 14:00:00,19.78,19.98,19.75,19.78,161600.0,12.1732,12.2963,12.1547,12.1732,161600.0
2008-11-06 14:30:00,19.79,20.14,19.77,19.93,152200.0,12.1793,12.3947,12.167,12.2655,152200.0
2008-11-06 15:00:00,19.93,20.0,19.59,19.63,233000.0,12.2655,12.3086,12.0562,12.0809,233000.0
2008-11-06 15:30:00,19.62,19.73,19.48,19.52,468000.0,12.0747,12.1424,11.9885,12.0132,468000.0
2008-11-07 09:30:00,19.43,19.72,19.27,19.59,211200.0,11.9578,12.1362,11.8593,12.0562,211200.0
2008-11-07 10:00:00,19.61,20.19,19.61,19.95,230000.0,12.0685,12.4255,12.0685,12.2778,230000.0
2008-11-07 10:30:00,19.95,20.25,19.86,20.02,113200.0,12.2778,12.4624,12.2224,12.3209,113200.0
2008-11-07 11:00:00,20.02,20.05,19.6,19.6,104200.0,12.3209,12.3393,12.0624,12.0624,104200.0
2008-11-07 11:30:00,19.61,19.89,19.6,19.86,100800.0,12.0685,12.2409,12.0624,12.2224,100800.0
2008-11-07 12:00:00,19.86,19.99,19.7,19.73,69600.0,12.2224,12.3024,12.1239,12.1424,69600.0
2008-11-07 12:30:00,19.71,19.87,19.59,19.85,101800.0,12.1301,12.2286,12.0562,12.2163,101800.0
2008-11-07 13:00:00,19.85,19.9,19.68,19.78,92200.0,12.2163,12.247,12.1116,12.1732,92200.0
2008-11-07 13:30:00,19.79,19.89,19.72,19.89,106400.0,12.1793,12.2409,12.1362,12.2409,106400.0
2008-11-07 14:00:00,19.9,19.98,19.85,19.89,68000.0,12.247,12.2963,12.2163,12.2409,68000.0
2008-11-07 14:30:00,19.9,20.12,19.76,19.76,106800.0,12.247,12.3824,12.1609,12.1609,106800.0
2008-11-07 15:00:00,19.79,19.86,19.61,19.74,236200.0,12.1793,12.2224,12.0685,12.1486,236200.0
2008-11-07 15:30:00,19.74,20.16,19.72,20.15,241600.0,12.1486,12.407,12.1362,12.4009,241600.0
2008-11-10 09:30:00,20.51,20.83,20.51,20.77,215400.0,12.6224,12.8194,12.6224,12.7824,215400.0
2008-11-10 10:00:00,20.78,20.86,20.68,20.74,124000.0,12.7886,12.8378,12.7271,12.764,124000.0
2008-11-10 10:30:00,20.75,20.76,20.38,20.43,100800.0,12.7701,12.7763,12.5424,12.5732,100800.0
2008-11-10 11:00:00,20.43,20.58,20.34,20.53,136400.0,12.5732,12.6655,12.5178,12.6347,136400.0
2008-11-10 11:30:00,20.53,20.55,20.41,20.48,195400.0,12.6347,12.647,12.5609,12.604,195400.0
2008-11-10 12:00:00,20.47,20.52,20.29,20.31,103800.0,12.5978,12.6286,12.487,12.4993,103800.0
2008-11-10 12:30:00,20.31,20.31,20.05,20.1,113400.0,12.4993,12.4993,12.3393,12.3701,113400.0
2008-11-10 13:00:00,20.1,20.25,20.07,20.24,124000.0,12.3701,12.4624,12.3516,12.4563,124000.0
2008-11-10 13:30:00,20.25,20.31,20.16,20.3,86000.0,12.4624,12.4993,12.407,12.4932,86000.0
2008-11-10 14:00:00,20.29,20.36,20.11,20.13,86600.0,12.487,12.5301,12.3763,12.3886,86600.0
2008-11-10 14:30:00,20.12,20.13,19.92,19.97,87400.0,12.3824,12.3886,12.2593,12.2901,87400.0
2008-11-10 15:00:00,19.96,20.07,19.8,20.0,245600.0,12.2839,12.3516,12.1855,12.3086,245600.0
2008-11-10 15:30:00,19.97,20.11,19.88,20.08,340400.0,12.2901,12.3763,12.2347,12.3578,340400.0
2008-11-11 09:30:00,19.7,19.75,19.27,19.34,182200.0,12.1239,12.1547,11.8593,11.9024,182200.0
2008-11-11 10:00:00,19.33,19.61,19.25,19.55,134600.0,11.8962,12.0685,11.847,12.0316,134600.0
2008-11-11 10:30:00,19.53,19.58,19.4,19.43,168400.0,12.0193,12.0501,11.9393,11.9578,168400.0
2008-11-11 11:00:00,19.43,19.61,19.35,19.47,164400.0,11.9578,12.0685,11.9085,11.9824,164400.0
2008-11-11 11:30:00,19.48,19.61,19.37,19.39,97400.0,11.9885,12.0685,11.9208,11.9332,97400.0
2008-11-11 12:00:00,19.38,19.4,19.17,19.2,64200.0,11.927,11.9393,11.7978,11.8162,64200.0
2008-11-11 12:30:00,19.19,19.33,19.19,19.33,64200.0,11.8101,11.8962,11.8101,11.8962,64200.0
2008-11-11 13:00:00,19.32,19.42,19.22,19.28,87400.0,11.8901,11.9516,11.8285,11.8655,87400.0
2008-11-11 13:30:00,19.28,19.43,19.25,19.43,233600.0,11.8655,11.9578,11.847,11.9578,233600.0
2008-11-11 14:00:00,19.43,19.52,19.27,19.47,621000.0,11.9578,12.0132,11.8593,11.9824,621000.0
2008-11-11 14:30:00,19.46,19.5,19.18,19.18,493800.0,11.9762,12.0009,11.8039,11.8039,493800.0
2008-11-11 15:00:00,19.17,19.34,19.1,19.11,338000.0,11.7978,11.9024,11.7547,11.7608,338000.0
2008-11-11 15:30:00,19.13,19.14,18.89,19.03,698200.0,11.7731,11.7793,11.6254,11.7116,698200.0
2008-11-12 09:30:00,18.55,18.83,17.93,17.98,325000.0,11.4162,11.5885,11.0346,11.0654,325000.0
2008-11-12 10:00:00,17.97,18.14,17.89,17.9,350800.0,11.0592,11.1639,11.01,11.0162,350800.0
2008-11-12 10:30:00,17.9,17.95,17.63,17.68,343400.0,11.0162,11.0469,10.85,10.8808,343400.0
2008-11-12 11:00:00,17.67,17.68,17.5,17.65,240800.0,10.8746,10.8808,10.77,10.8623,240800.0
2008-11-12 11:30:00,17.66,17.71,17.39,17.46,226000.0,10.8685,10.8992,10.7023,10.7454,226000.0
2008-11-12 12:00:00,17.46,17.48,17.32,17.45,219400.0,10.7454,10.7577,10.6592,10.7392,219400.0
2008-11-12 12:30:00,17.45,17.59,17.45,17.59,197400.0,10.7392,10.8254,10.7392,10.8254,197400.0
2008-11-12 13:00:00,17.59,17.61,17.35,17.4,218800.0,10.8254,10.8377,10.6777,10.7085,218800.0
2008-11-12 13:30:00,17.39,17.4,17.17,17.21,263200.0,10.7023,10.7085,10.5669,10.5915,263200.0
2008-11-12 14:00:00,17.2,17.24,17.02,17.15,243000.0,10.5854,10.61,10.4746,10.5546,243000.0
2008-11-12 14:30:00,17.14,17.25,17.04,17.04,229200.0,10.5484,10.6161,10.4869,10.4869,229200.0
2008-11-12 15:00:00,17.05,17.06,16.86,16.9,279400.0,10.4931,10.4992,10.3761,10.4007,279400.0
2008-11-12 15:30:00,16.9,16.95,16.68,16.72,808400.0,10.4007,10.4315,10.2653,10.29,808400.0
2008-11-13 09:30:00,16.8,16.99,16.34,16.61,225200.0,10.3392,10.4561,10.0561,10.2223,225200.0
2008-11-13 10:00:00,16.62,17.13,16.59,17.02,253200.0,10.2284,10.5423,10.21,10.4746,253200.0
2008-11-13 10:30:00,17.03,17.1,16.86,17.05,191800.0,10.4807,10.5238,10.3761,10.4931,191800.0
2008-11-13 11:00:00,17.05,17.08,16.8,16.96,163000.0,10.4931,10.5115,10.3392,10.4377,163000.0
2008-11-13 11:30:00,16.96,17.0,16.71,16.72,95800.0,10.4377,10.4623,10.2838,10.29,95800.0
2008-11-13 12:00:00,16.72,16.81,16.53,16.6,104600.0,10.29,10.3453,10.173,10.2161,104600.0
2008-11-13 12:30:00,16.6,16.71,16.14,16.14,127600.0,10.2161,10.2838,9.933,9.933,127600.0
2008-11-13 13:00:00,16.11,16.68,16.11,16.63,131800.0,9.9145,10.2653,9.9145,10.2346,131800.0
2008-11-13 13:30:00,16.61,17.07,16.57,16.83,219000.0,10.2223,10.5054,10.1976,10.3577,219000.0
2008-11-13 14:00:00,16.79,17.28,16.76,17.23,163000.0,10.333,10.6346,10.3146,10.6038,163000.0
2008-11-13 14:30:00,17.23,17.52,17.0,17.33,203000.0,10.6038,10.7823,10.4623,10.6654,203000.0
2008-11-13 15:00:00,17.32,17.64,16.91,17.62,339600.0,10.6592,10.8562,10.4069,10.8438,339600.0
2008-11-13 15:30:00,17.63,17.93,17.54,17.91,542000.0,10.85,11.0346,10.7946,11.0223,542000.0
2008-11-14 09:30:00,17.03,18.15,17.03,18.06,190000.0,10.4807,11.17,10.4807,11.1146,190000.0
2008-11-14 10:00:00,18.06,18.18,17.69,17.76,255600.0,11.1146,11.1885,10.8869,10.93,255600.0
2008-11-14 10:30:00,17.75,17.82,17.43,17.69,253800.0,10.9239,10.9669,10.7269,10.8869,253800.0
2008-11-14 11:00:00,17.68,17.85,17.57,17.59,245200.0,10.8808,10.9854,10.8131,10.8254,245200.0
2008-11-14 11:30:00,17.56,17.64,17.41,17.46,115000.0,10.8069,10.8562,10.7146,10.7454,115000.0
2008-11-14 12:00:00,17.44,17.58,17.36,17.57,235400.0,10.7331,10.8192,10.6838,10.8131,235400.0
2008-11-14 12:30:00,17.55,17.83,17.49,17.72,183800.0,10.8008,10.9731,10.7638,10.9054,183800.0
2008-11-14 13:00:00,17.7,17.82,17.49,17.82,139600.0,10.8931,10.9669,10.7638,10.9669,139600.0
2008-11-14 13:30:00,17.82,17.91,17.58,17.68,142000.0,10.9669,11.0223,10.8192,10.8808,142000.0
2008-11-14 14:00:00,17.68,18.04,17.62,17.8,213800.0,10.8808,11.1023,10.8438,10.9546,213800.0
2008-11-14 14:30:00,17.83,18.17,17.67,18.16,234200.0,10.9731,11.1823,10.8746,11.1762,234200.0
2008-11-14 15:00:00,18.18,18.22,17.67,17.77,269600.0,11.1885,11.2131,10.8746,10.9362,269600.0
2008-11-14 15:30:00,17.75,17.81,17.38,17.5,821400.0,10.9239,10.9608,10.6961,10.77,821400.0
2008-11-17 09:30:00,17.36,17.54,17.1,17.46,161000.0,10.6838,10.7946,10.5238,10.7454,161000.0
2008-11-17 10:00:00,17.44,17.46,17.0,17.31,190400.0,10.7331,10.7454,10.4623,10.6531,190400.0
2008-11-17 10:30:00,17.3,17.37,17.21,17.25,111600.0,10.6469,10.69,10.5915,10.6161,111600.0
2008-11-17 11:00:00,17.27,17.5,17.25,17.36,99200.0,10.6284,10.77,10.6161,10.6838,99200.0
2008-11-17 11:30:00,17.35,17.76,17.32,17.69,132200.0,10.6777,10.93,10.6592,10.8869,132200.0
2008-11-17 12:00:00,17.69,17.92,17.58,17.75,173000.0,10.8869,11.0285,10.8192,10.9239,173000.0
2008-11-17 12:30:00,17.76,17.82,17.54,17.61,128600.0,10.93,10.9669,10.7946,10.8377,128600.0
2008-11-17 13:00:00,17.6,17.68,17.48,17.65,98400.0,10.8315,10.8808,10.7577,10.8623,98400.0
2008-11-17 13:30:00,17.65,17.73,17.52,17.65,176800.0,10.8623,10.9115,10.7823,10.8623,176800.0
2008-11-17 14:00:00,17.65,17.74,17.32,17.39,151800.0,10.8623,10.9177,10.6592,10.7023,151800.0
2008-11-17 14:30:00,17.39,17.5,17.17,17.2,674200.0,10.7023,10.77,10.5669,10.5854,674200.0
2008-11-17 15:00:00,17.19,17.23,16.96,17.06,582800.0,10.5792,10.6038,10.4377,10.4992,582800.0
2008-11-17 15:30:00,17.06,17.13,16.73,16.78,420200.0,10.4992,10.5423,10.2961,10.3269,420200.0
2008-11-18 09:30:00,16.64,17.02,16.49,16.61,469200.0,10.2407,10.4746,10.1484,10.2223,469200.0
2008-11-18 10:00:00,16.59,16.83,16.36,16.79,150800.0,10.21,10.3577,10.0684,10.333,150800.0
2008-11-18 10:30:00,16.79,16.79,16.53,16.55,65400.0,10.333,10.333,10.173,10.1853,65400.0
2008-11-18 11:00:00,16.55,16.55,16.38,16.51,62200.0,10.1853,10.1853,10.0807,10.1607,62200.0
2008-11-18 11:30:00,16.53,16.81,16.51,16.81,109600.0,10.173,10.3453,10.1607,10.3453,109600.0
2008-11-18 12:00:00,16.79,16.79,16.55,16.58,103200.0,10.333,10.333,10.1853,10.2038,103200.0
2008-11-18 12:30:00,16.59,16.59,16.45,16.52,146200.0,10.21,10.21,10.1238,10.1669,146200.0
2008-11-18 13:00:00,16.49,16.49,16.27,16.36,126000.0,10.1484,10.1484,10.013,10.0684,126000.0
2008-11-18 13:30:00,16.35,16.35,16.04,16.24,173600.0,10.0623,10.0623,9.8715,9.9946,173600.0
2008-11-18 14:00:00,16.25,16.27,16.03,16.13,219000.0,10.0007,10.013,9.8653,9.9269,219000.0
2008-11-18 14:30:00,16.13,16.13,15.83,15.92,219000.0,9.9269,9.9269,9.7422,9.7976,219000.0
2008-11-18 15:00:00,15.91,16.27,15.87,16.16,336600.0,9.7915,10.013,9.7668,9.9453,336600.0
2008-11-18 15:30:00,16.14,16.4,15.97,16.4,421400.0,9.933,10.093,9.8284,10.093,421400.0
2008-11-19 09:30:00,16.28,16.78,16.1,16.43,239600.0,10.0192,10.3269,9.9084,10.1115,239600.0
2008-11-19 10:00:00,16.41,16.69,16.35,16.47,177200.0,10.0992,10.2715,10.0623,10.1361,177200.0
2008-11-19 10:30:00,16.46,16.5,16.25,16.3,210600.0,10.1299,10.1546,10.0007,10.0315,210600.0
2008-11-19 11:00:00,16.3,16.37,16.18,16.2,151000.0,10.0315,10.0746,9.9576,9.9699,151000.0
2008-11-19 11:30:00,16.22,16.36,16.11,16.31,80000.0,9.9822,10.0684,9.9145,10.0376,80000.0
2008-11-19 12:00:00,16.31,16.31,16.11,16.17,123000.0,10.0376,10.0376,9.9145,9.9515,123000.0
2008-11-19 12:30:00,16.17,16.31,16.14,16.29,168400.0,9.9515,10.0376,9.933,10.0253,168400.0
2008-11-19 13:00:00,16.29,16.48,16.27,16.28,183200.0,10.0253,10.1423,10.013,10.0192,183200.0
2008-11-19 13:30:00,16.28,16.43,16.17,16.35,153800.0,10.0192,10.1115,9.9515,10.0623,153800.0
2008-11-19 14:00:00,16.32,16.37,16.15,16.25,225200.0,10.0438,10.0746,9.9392,10.0007,225200.0
2008-11-19 14:30:00,16.24,16.33,16.07,16.23,133000.0,9.9946,10.0499,9.8899,9.9884,133000.0
2008-11-19 15:00:00,16.2,16.32,15.99,16.03,495400.0,9.9699,10.0438,9.8407,9.8653,495400.0
2008-11-19 15:30:00,16.02,16.04,15.5,15.6,489400.0,9.8592,9.8715,9.5391,9.6007,489400.0
2008-11-20 09:30:00,15.17,15.28,14.5,14.54,286400.0,9.336,9.4037,8.9237,8.9483,286400.0
2008-11-20 10:00:00,14.54,14.62,14.25,14.62,239600.0,8.9483,8.9976,8.7699,8.9976,239600.0
2008-11-20 10:30:00,14.6,14.73,14.29,14.6,505600.0,8.9853,9.0653,8.7945,8.9853,505600.0
2008-11-20 11:00:00,14.61,14.75,14.49,14.63,435800.0,8.9914,9.0776,8.9176,9.0037,435800.0
2008-11-20 11:30:00,14.63,14.65,14.47,14.57,212800.0,9.0037,9.016,8.9052,8.9668,212800.0
2008-11-20 12:00:00,14.58,14.93,14.38,14.79,382200.0,8.9729,9.1883,8.8499,9.1022,382200.0
2008-11-20 12:30:00,14.77,15.02,14.68,14.75,335800.0,9.0899,9.2437,9.0345,9.0776,335800.0
2008-11-20 13:00:00,14.75,14.87,14.55,14.69,226200.0,9.0776,9.1514,8.9545,9.0406,226200.0
2008-11-20 13:30:00,14.67,14.91,14.58,14.87,214200.0,9.0283,9.176,8.9729,9.1514,214200.0
2008-11-20 14:00:00,14.88,14.88,14.48,14.56,325600.0,9.1576,9.1576,8.9114,8.9606,325600.0
2008-11-20 14:30:00,14.56,14.67,14.41,14.48,293000.0,8.9606,9.0283,8.8683,8.9114,293000.0
2008-11-20 15:00:00,14.48,14.64,14.19,14.19,433600.0,8.9114,9.0099,8.7329,8.7329,433600.0
2008-11-20 15:30:00,14.18,14.28,13.4,13.46,613400.0,8.7268,8.7883,8.2467,8.2837,613400.0
2008-11-21 09:30:00,13.69,13.81,13.47,13.52,328200.0,8.4252,8.4991,8.2898,8.3206,328200.0
2008-11-21 10:00:00,13.52,13.72,13.37,13.54,234400.0,8.3206,8.4437,8.2283,8.3329,234400.0
2008-11-21 10:30:00,13.56,13.73,13.32,13.36,151200.0,8.3452,8.4498,8.1975,8.2221,151200.0
2008-11-21 11:00:00,13.38,13.57,13.23,13.49,160800.0,8.2344,8.3514,8.1421,8.3021,160800.0
2008-11-21 11:30:00,13.49,13.59,13.26,13.29,159600.0,8.3021,8.3637,8.1606,8.179,159600.0
2008-11-21 12:00:00,13.29,13.44,13.16,13.35,195400.0,8.179,8.2714,8.099,8.216,195400.0
2008-11-21 12:30:00,13.35,13.42,13.27,13.27,187800.0,8.216,8.259,8.1667,8.1667,187800.0
2008-11-21 13:00:00,13.3,13.35,13.08,13.17,178400.0,8.1852,8.216,8.0498,8.1052,178400.0
2008-11-21 13:30:00,13.16,13.2,12.94,12.96,203200.0,8.099,8.1237,7.9636,7.9759,203200.0
2008-11-21 14:00:00,12.96,13.28,12.94,13.15,242200.0,7.9759,8.1729,7.9636,8.0929,242200.0
2008-11-21 14:30:00,13.15,13.23,13.02,13.08,234400.0,8.0929,8.1421,8.0129,8.0498,234400.0
2008-11-21 15:00:00,13.09,13.58,13.09,13.45,435000.0,8.056,8.3575,8.056,8.2775,435000.0
2008-11-21 15:30:00,13.46,13.76,13.34,13.71,1087000.0,8.2837,8.4683,8.2098,8.4375,1087000.0
2008-11-24 09:30:00,14.08,14.52,14.05,14.49,323600.0,8.6652,8.936,8.6468,8.9176,323600.0
2008-11-24 10:00:00,14.49,14.85,14.48,14.85,233000.0,8.9176,9.1391,8.9114,9.1391,233000.0
2008-11-24 10:30:00,14.86,14.88,14.66,14.76,154600.0,9.1453,9.1576,9.0222,9.0837,154600.0
2008-11-24 11:00:00,14.77,14.93,14.68,14.85,166800.0,9.0899,9.1883,9.0345,9.1391,166800.0
2008-11-24 11:30:00,14.85,14.99,14.78,14.87,177600.0,9.1391,9.2253,9.096,9.1514,177600.0
2008-11-24 12:00:00,14.87,14.95,14.63,14.71,217800.0,9.1514,9.2007,9.0037,9.0529,217800.0
2008-11-24 12:30:00,14.69,14.93,14.68,14.9,125400.0,9.0406,9.1883,9.0345,9.1699,125400.0
2008-11-24 13:00:00,14.9,14.93,14.72,14.84,138000.0,9.1699,9.1883,9.0591,9.133,138000.0
2008-11-24 13:30:00,14.84,14.95,14.74,14.93,199400.0,9.133,9.2007,9.0714,9.1883,199400.0
2008-11-24 14:00:00,14.93,15.06,14.7,14.96,206800.0,9.1883,9.2683,9.0468,9.2068,206800.0
2008-11-24 14:30:00,14.97,15.12,14.95,15.02,237400.0,9.213,9.3053,9.2007,9.2437,237400.0
2008-11-24 15:00:00,15.04,15.32,14.96,15.31,261600.0,9.256,9.4284,9.2068,9.4222,261600.0
2008-11-24 15:30:00,15.31,15.49,15.14,15.18,808800.0,9.4222,9.533,9.3176,9.3422,808800.0
2008-11-25 09:30:00,15.46,16.04,15.46,15.99,439600.0,9.5145,9.8715,9.5145,9.8407,439600.0
2008-11-25 10:00:00,15.99,16.14,15.93,16.03,391000.0,9.8407,9.933,9.8038,9.8653,391000.0
2008-11-25 10:30:00,16.03,16.04,15.55,15.63,161200.0,9.8653,9.8715,9.5699,9.6191,161200.0
2008-11-25 11:00:00,15.63,15.65,15.38,15.56,135400.0,9.6191,9.6315,9.4653,9.5761,135400.0
2008-11-25 11:30:00,15.55,15.67,15.49,15.56,106000.0,9.5699,9.6438,9.533,9.5761,106000.0
2008-11-25 12:00:00,15.55,15.6,15.45,15.51,115800.0,9.5699,9.6007,9.5084,9.5453,115800.0
2008-11-25 12:30:00,15.56,15.61,15.45,15.51,202800.0,9.5761,9.6068,9.5084,9.5453,202800.0
2008-11-25 13:00:00,15.51,15.59,15.38,15.51,156600.0,9.5453,9.5945,9.4653,9.5453,156600.0
2008-11-25 13:30:00,15.52,15.59,15.46,15.46,207800.0,9.5514,9.5945,9.5145,9.5145,207800.0
2008-11-25 14:00:00,15.46,15.5,15.21,15.29,156000.0,9.5145,9.5391,9.3607,9.4099,156000.0
2008-11-25 14:30:00,15.29,15.62,15.27,15.6,183600.0,9.4099,9.613,9.3976,9.6007,183600.0
2008-11-25 15:00:00,15.59,15.75,15.52,15.7,312200.0,9.5945,9.693,9.5514,9.6622,312200.0
2008-11-25 15:30:00,15.69,15.86,15.62,15.78,625800.0,9.6561,9.7607,9.613,9.7115,625800.0
2008-11-26 09:30:00,15.65,15.65,15.02,15.45,187000.0,9.6315,9.6315,9.2437,9.5084,187000.0
2008-11-26 10:00:00,15.44,15.49,15.29,15.44,179200.0,9.5022,9.533,9.4099,9.5022,179200.0
2008-11-26 10:30:00,15.45,15.58,15.42,15.49,156200.0,9.5084,9.5884,9.4899,9.533,156200.0
2008-11-26 11:00:00,15.47,15.67,15.4,15.54,159200.0,9.5207,9.6438,9.4776,9.5638,159200.0
2008-11-26 11:30:00,15.55,15.79,15.55,15.76,233200.0,9.5699,9.7176,9.5699,9.6991,233200.0
2008-11-26 12:00:00,15.77,15.94,15.77,15.92,145800.0,9.7053,9.8099,9.7053,9.7976,145800.0
2008-11-26 12:30:00,15.89,16.1,15.87,16.05,159600.0,9.7792,9.9084,9.7668,9.8776,159600.0
2008-11-26 13:00:00,16.05,16.14,15.99,16.09,113600.0,9.8776,9.933,9.8407,9.9022,113600.0
2008-11-26 13:30:00,16.09,16.1,15.95,16.06,168800.0,9.9022,9.9084,9.8161,9.8838,168800.0
2008-11-26 14:00:00,16.05,16.16,16.01,16.15,171000.0,9.8776,9.9453,9.853,9.9392,171000.0
2008-11-26 14:30:00,16.15,16.48,16.14,16.45,247800.0,9.9392,10.1423,9.933,10.1238,247800.0
2008-11-26 15:00:00,16.45,16.5,16.34,16.46,217800.0,10.1238,10.1546,10.0561,10.1299,217800.0
2008-11-26 15:30:00,16.45,16.52,16.29,16.49,386600.0,10.1238,10.1669,10.0253,10.1484,386600.0
2008-11-28 09:30:00,16.5,16.5,16.08,16.23,194800.0,10.1546,10.1546,9.8961,9.9884,194800.0
2008-11-28 10:00:00,16.23,16.41,16.12,16.31,139000.0,9.9884,10.0992,9.9207,10.0376,139000.0
2008-11-28 10:30:00,16.32,16.32,16.16,16.28,102400.0,10.0438,10.0438,9.9453,10.0192,102400.0
2008-11-28 11:00:00,16.27,16.32,16.17,16.32,96800.0,10.013,10.0438,9.9515,10.0438,96800.0
2008-11-28 11:30:00,16.31,16.36,16.21,16.32,113800.0,10.0376,10.0684,9.9761,10.0438,113800.0
2008-11-28 12:00:00,16.33,16.36,16.29,16.32,128400.0,10.0499,10.0684,10.0253,10.0438,128400.0
2008-11-28 12:30:00,16.31,16.41,16.28,16.38,229800.0,10.0376,10.0992,10.0192,10.0807,229800.0
2008-11-28 13:00:00,16.38,16.45,16.38,16.45,78400.0,10.0807,10.1238,10.0807,10.1238,78400.0
2008-11-28 13:30:00,16.45,16.45,16.45,16.45,0.0,10.1238,10.1238,10.1238,10.1238,0.0
2008-11-28 14:00:00,16.45,16.45,16.45,16.45,0.0,10.1238,10.1238,10.1238,10.1238,0.0
2008-11-28 14:30:00,16.45,16.45,16.45,16.45,0.0,10.1238,10.1238,10.1238,10.1238,0.0
2008-11-28 15:00:00,16.45,16.45,16.45,16.45,0.0,10.1238,10.1238,10.1238,10.1238,0.0
2008-11-28 15:30:00,16.45,16.45,16.45,16.45,0.0,10.1238,10.1238,10.1238,10.1238,0.0
2008-12-01 09:30:00,16.11,16.15,15.29,15.36,420000.0,9.9145,9.9392,9.4099,9.453,420000.0
2008-12-01 10:00:00,15.36,15.71,15.31,15.67,154000.0,9.453,9.6684,9.4222,9.6438,154000.0
2008-12-01 10:30:00,15.65,15.83,15.61,15.75,202200.0,9.6315,9.7422,9.6068,9.693,202200.0
2008-12-01 11:00:00,15.74,15.76,15.48,15.49,100200.0,9.6868,9.6991,9.5268,9.533,100200.0
2008-12-01 11:30:00,15.5,15.69,15.5,15.62,48400.0,9.5391,9.6561,9.5391,9.613,48400.0
2008-12-01 12:00:00,15.62,15.7,15.42,15.42,73000.0,9.613,9.6622,9.4899,9.4899,73000.0
2008-12-01 12:30:00,15.45,15.49,15.36,15.4,62000.0,9.5084,9.533,9.453,9.4776,62000.0
2008-12-01 13:00:00,15.4,15.57,15.39,15.49,59800.0,9.4776,9.5822,9.4714,9.533,59800.0
2008-12-01 13:30:00,15.48,15.68,15.48,15.65,252200.0,9.5268,9.6499,9.5268,9.6315,252200.0
2008-12-01 14:00:00,15.67,15.7,15.48,15.63,193000.0,9.6438,9.6622,9.5268,9.6191,193000.0
2008-12-01 14:30:00,15.62,15.81,15.55,15.63,212200.0,9.613,9.7299,9.5699,9.6191,212200.0
2008-12-01 15:00:00,15.62,15.65,15.45,15.48,210800.0,9.613,9.6315,9.5084,9.5268,210800.0
2008-12-01 15:30:00,15.48,15.49,15.09,15.11,496800.0,9.5268,9.533,9.2868,9.2991,496800.0
2008-12-02 09:30:00,13.74,15.12,13.74,14.15,834800.0,8.456,9.3053,8.456,8.7083,834800.0
2008-12-02 10:00:00,14.14,14.52,14.13,14.22,383200.0,8.7022,8.936,8.696,8.7514,383200.0
2008-12-02 10:30:00,14.24,14.33,14.05,14.12,224200.0,8.7637,8.8191,8.6468,8.6898,224200.0
2008-12-02 11:00:00,14.11,14.27,14.04,14.18,166400.0,8.6837,8.7822,8.6406,8.7268,166400.0
2008-12-02 11:30:00,14.19,14.23,13.96,13.98,313000.0,8.7329,8.7575,8.5914,8.6037,313000.0
2008-12-02 12:00:00,13.99,14.07,13.97,14.0,317400.0,8.6098,8.6591,8.5975,8.616,317400.0
2008-12-02 12:30:00,14.02,14.04,13.9,13.99,311400.0,8.6283,8.6406,8.5545,8.6098,311400.0
2008-12-02 13:00:00,13.99,14.06,13.93,13.98,344400.0,8.6098,8.6529,8.5729,8.6037,344400.0
2008-12-02 13:30:00,13.97,13.99,13.68,13.72,182800.0,8.5975,8.6098,8.4191,8.4437,182800.0
2008-12-02 14:00:00,13.73,13.77,13.55,13.63,254400.0,8.4498,8.4744,8.3391,8.3883,254400.0
2008-12-02 14:30:00,13.64,13.95,13.6,13.9,237400.0,8.3944,8.5852,8.3698,8.5545,237400.0
2008-12-02 15:00:00,13.9,14.13,13.74,14.03,405400.0,8.5545,8.696,8.456,8.6345,405400.0
2008-12-02 15:30:00,14.03,14.11,13.78,14.03,1002200.0,8.6345,8.6837,8.4806,8.6345,1002200.0
2008-12-03 09:30:00,13.47,13.86,13.47,13.84,295200.0,8.2898,8.5298,8.2898,8.5175,295200.0
2008-12-03 10:00:00,13.84,14.12,13.7,14.11,288400.0,8.5175,8.6898,8.4314,8.6837,288400.0
2008-12-03 10:30:00,14.13,14.67,14.1,14.61,203800.0,8.696,9.0283,8.6775,8.9914,203800.0
2008-12-03 11:00:00,14.62,14.66,14.51,14.58,155600.0,8.9976,9.0222,8.9299,8.9729,155600.0
2008-12-03 11:30:00,14.55,14.79,14.49,14.78,144600.0,8.9545,9.1022,8.9176,9.096,144600.0
2008-12-03 12:00:00,14.78,14.78,14.35,14.53,121400.0,9.096,9.096,8.8314,8.9422,121400.0
2008-12-03 12:30:00,14.54,14.58,14.38,14.4,94000.0,8.9483,8.9729,8.8499,8.8622,94000.0
2008-12-03 13:00:00,14.4,14.4,14.12,14.17,93400.0,8.8622,8.8622,8.6898,8.7206,93400.0
2008-12-03 13:30:00,14.15,14.15,13.97,14.0,175400.0,8.7083,8.7083,8.5975,8.616,175400.0
2008-12-03 14:00:00,13.99,14.2,13.88,14.12,238600.0,8.6098,8.7391,8.5421,8.6898,238600.0
2008-12-03 14:30:00,14.13,14.38,14.06,14.18,286400.0,8.696,8.8499,8.6529,8.7268,286400.0
2008-12-03 15:00:00,14.19,14.36,14.07,14.26,201200.0,8.7329,8.8375,8.6591,8.776,201200.0
2008-12-03 15:30:00,14.26,14.5,14.15,14.42,414600.0,8.776,8.9237,8.7083,8.8745,414600.0
2008-12-04 09:30:00,13.99,14.55,13.99,14.27,396000.0,8.6098,8.9545,8.6098,8.7822,396000.0
2008-12-04 10:00:00,14.25,14.4,14.15,14.24,215000.0,8.7699,8.8622,8.7083,8.7637,215000.0
2008-12-04 10:30:00,14.25,14.48,14.2,14.47,115600.0,8.7699,8.9114,8.7391,8.9052,115600.0
2008-12-04 11:00:00,14.47,14.47,14.22,14.38,105000.0,8.9052,8.9052,8.7514,8.8499,105000.0
2008-12-04 11:30:00,14.38,14.42,14.22,14.33,90000.0,8.8499,8.8745,8.7514,8.8191,90000.0
2008-12-04 12:00:00,14.32,14.34,14.01,14.04,221200.0,8.8129,8.8252,8.6221,8.6406,221200.0
2008-12-04 12:30:00,14.04,14.16,14.01,14.03,100800.0,8.6406,8.7145,8.6221,8.6345,100800.0
2008-12-04 13:00:00,14.01,14.05,13.9,13.9,102000.0,8.6221,8.6468,8.5545,8.5545,102000.0
2008-12-04 13:30:00,13.9,14.16,13.89,14.11,87000.0,8.5545,8.7145,8.5483,8.6837,87000.0
2008-12-04 14:00:00,14.11,14.2,14.04,14.08,80400.0,8.6837,8.7391,8.6406,8.6652,80400.0
2008-12-04 14:30:00,14.09,14.21,13.97,14.01,134400.0,8.6714,8.7452,8.5975,8.6221,134400.0
2008-12-04 15:00:00,14.02,14.04,13.67,13.71,226200.0,8.6283,8.6406,8.4129,8.4375,226200.0
2008-12-04 15:30:00,13.69,13.84,13.56,13.83,356200.0,8.4252,8.5175,8.3452,8.5114,356200.0
2008-12-05 09:30:00,13.73,13.8,13.53,13.57,225000.0,8.4498,8.4929,8.3267,8.3514,225000.0
2008-12-05 10:00:00,13.56,13.62,13.19,13.36,357600.0,8.3452,8.3821,8.1175,8.2221,357600.0
2008-12-05 10:30:00,13.34,13.58,13.33,13.51,154800.0,8.2098,8.3575,8.2037,8.3144,154800.0
2008-12-05 11:00:00,13.49,13.61,13.45,13.52,121400.0,8.3021,8.376,8.2775,8.3206,121400.0
2008-12-05 11:30:00,13.52,13.74,13.44,13.68,142600.0,8.3206,8.456,8.2714,8.4191,142600.0
2008-12-05 12:00:00,13.69,13.85,13.65,13.83,103400.0,8.4252,8.5237,8.4006,8.5114,103400.0
2008-12-05 12:30:00,13.83,13.83,13.61,13.69,101600.0,8.5114,8.5114,8.376,8.4252,101600.0
2008-12-05 13:00:00,13.7,13.89,13.67,13.77,78400.0,8.4314,8.5483,8.4129,8.4744,78400.0
2008-12-05 13:30:00,13.77,14.11,13.75,13.94,122400.0,8.4744,8.6837,8.4621,8.5791,122400.0
2008-12-05 14:00:00,13.94,14.0,13.72,13.87,147200.0,8.5791,8.616,8.4437,8.536,147200.0
2008-12-05 14:30:00,13.88,14.34,13.84,14.28,195400.0,8.5421,8.8252,8.5175,8.7883,195400.0
2008-12-05 15:00:00,14.28,14.36,14.1,14.29,194600.0,8.7883,8.8375,8.6775,8.7945,194600.0
2008-12-05 15:30:00,14.3,14.51,14.28,14.42,488000.0,8.8006,8.9299,8.7883,8.8745,488000.0
2008-12-08 09:30:00,14.81,15.48,14.46,15.43,201800.0,9.1145,9.5268,8.8991,9.4961,201800.0
2008-12-08 10:00:00,15.4,15.67,15.38,15.63,260400.0,9.4776,9.6438,9.4653,9.6191,260400.0
2008-12-08 10:30:00,15.65,15.77,15.59,15.73,128800.0,9.6315,9.7053,9.5945,9.6807,128800.0
2008-12-08 11:00:00,15.73,15.74,15.56,15.58,71600.0,9.6807,9.6868,9.5761,9.5884,71600.0
2008-12-08 11:30:00,15.58,15.64,15.46,15.49,69200.0,9.5884,9.6253,9.5145,9.533,69200.0
2008-12-08 12:00:00,15.49,15.63,15.46,15.57,77400.0,9.533,9.6191,9.5145,9.5822,77400.0
2008-12-08 12:30:00,15.57,15.66,15.46,15.52,87600.0,9.5822,9.6376,9.5145,9.5514,87600.0
2008-12-08 13:00:00,15.53,15.59,15.45,15.51,149000.0,9.5576,9.5945,9.5084,9.5453,149000.0
2008-12-08 13:30:00,15.5,15.58,15.35,15.52,321200.0,9.5391,9.5884,9.4468,9.5514,321200.0
2008-12-08 14:00:00,15.52,15.83,15.49,15.73,159200.0,9.5514,9.7422,9.533,9.6807,159200.0
2008-12-08 14:30:00,15.71,16.0,15.61,15.95,237400.0,9.6684,9.8469,9.6068,9.8161,237400.0
2008-12-08 15:00:00,15.96,16.03,15.81,16.0,248200.0,9.8222,9.8653,9.7299,9.8469,248200.0
2008-12-08 15:30:00,16.01,16.03,15.54,15.83,758400.0,9.853,9.8653,9.5638,9.7422,758400.0
2008-12-09 09:30:00,15.52,15.69,15.31,15.44,222200.0,9.5514,9.6561,9.4222,9.5022,222200.0
2008-12-09 10:00:00,15.47,15.8,15.44,15.79,185200.0,9.5207,9.7238,9.5022,9.7176,185200.0
2008-12-09 10:30:00,15.79,16.0,15.77,15.88,145000.0,9.7176,9.8469,9.7053,9.773,145000.0
2008-12-09 11:00:00,15.9,15.96,15.53,15.53,177800.0,9.7853,9.8222,9.5576,9.5576,177800.0
2008-12-09 11:30:00,15.53,15.66,15.48,15.56,96600.0,9.5576,9.6376,9.5268,9.5761,96600.0
2008-12-09 12:00:00,15.57,15.67,15.45,15.54,229400.0,9.5822,9.6438,9.5084,9.5638,229400.0
2008-12-09 12:30:00,15.55,15.68,15.47,15.52,192200.0,9.5699,9.6499,9.5207,9.5514,192200.0
2008-12-09 13:00:00,15.52,15.56,15.31,15.33,172000.0,9.5514,9.5761,9.4222,9.4345,172000.0
2008-12-09 13:30:00,15.34,15.39,15.23,15.26,170200.0,9.4407,9.4714,9.373,9.3914,170200.0
2008-12-09 14:00:00,15.24,15.27,14.96,14.99,166400.0,9.3791,9.3976,9.2068,9.2253,166400.0
2008-12-09 14:30:00,14.97,15.24,14.89,15.21,182600.0,9.213,9.3791,9.1637,9.3607,182600.0
2008-12-09 15:00:00,15.2,15.3,14.97,14.99,250200.0,9.3545,9.4161,9.213,9.2253,250200.0
2008-12-09 15:30:00,14.97,15.1,14.92,15.05,315800.0,9.213,9.293,9.1822,9.2622,315800.0
2008-12-10 09:30:00,15.08,15.29,14.99,15.21,183000.0,9.2807,9.4099,9.2253,9.3607,183000.0
2008-12-10 10:00:00,15.21,15.45,15.13,15.33,166600.0,9.3607,9.5084,9.3114,9.4345,166600.0
2008-12-10 10:30:00,15.33,15.39,14.96,15.05,224000.0,9.4345,9.4714,9.2068,9.2622,224000.0
2008-12-10 11:00:00,15.06,15.18,15.02,15.08,160000.0,9.2683,9.3422,9.2437,9.2807,160000.0
2008-12-10 11:30:00,15.1,15.28,15.07,15.15,297800.0,9.293,9.4037,9.2745,9.3237,297800.0
2008-12-10 12:00:00,15.16,15.23,14.99,15.08,217600.0,9.3299,9.373,9.2253,9.2807,217600.0
2008-12-10 12:30:00,15.08,15.22,15.06,15.14,318200.0,9.2807,9.3668,9.2683,9.3176,318200.0
2008-12-10 13:00:00,15.13,15.28,15.11,15.13,115000.0,9.3114,9.4037,9.2991,9.3114,115000.0
2008-12-10 13:30:00,15.13,15.19,14.93,15.03,198600.0,9.3114,9.3484,9.1883,9.2499,198600.0
2008-12-10 14:00:00,15.02,15.02,14.81,14.88,155600.0,9.2437,9.2437,9.1145,9.1576,155600.0
2008-12-10 14:30:00,14.88,15.11,14.81,14.99,156800.0,9.1576,9.2991,9.1145,9.2253,156800.0
2008-12-10 15:00:00,14.99,15.15,14.94,15.15,179800.0,9.2253,9.3237,9.1945,9.3237,179800.0
2008-12-10 15:30:00,15.15,15.24,15.0,15.19,318000.0,9.3237,9.3791,9.2314,9.3484,318000.0
2008-12-11 09:30:00,15.08,15.08,14.59,14.97,188200.0,9.4229,9.4229,9.1168,9.3542,188200.0
2008-12-11 10:00:00,14.96,15.07,14.78,15.06,195400.0,9.348,9.4167,9.2355,9.4104,195400.0
2008-12-11 10:30:00,15.03,15.1,14.83,14.88,143800.0,9.3917,9.4354,9.2667,9.298,143800.0
2008-12-11 11:00:00,14.87,14.94,14.66,14.7,133200.0,9.2917,9.3355,9.1605,9.1855,133200.0
2008-12-11 11:30:00,14.71,14.86,14.68,14.86,91800.0,9.1917,9.2855,9.173,9.2855,91800.0
2008-12-11 12:00:00,14.86,14.93,14.82,14.86,86000.0,9.2855,9.3292,9.2605,9.2855,86000.0
2008-12-11 12:30:00,14.85,14.92,14.81,14.86,61400.0,9.2792,9.323,9.2542,9.2855,61400.0
2008-12-11 13:00:00,14.85,14.85,14.7,14.79,107200.0,9.2792,9.2792,9.1855,9.2417,107200.0
2008-12-11 13:30:00,14.79,14.88,14.74,14.79,188200.0,9.2417,9.298,9.2105,9.2417,188200.0
2008-12-11 14:00:00,14.77,14.82,14.6,14.68,71800.0,9.2292,9.2605,9.123,9.173,71800.0
2008-12-11 14:30:00,14.67,14.72,14.44,14.47,208600.0,9.1667,9.198,9.023,9.0418,208600.0
2008-12-11 15:00:00,14.47,14.47,14.21,14.36,226400.0,9.0418,9.0418,8.8793,8.973,226400.0
2008-12-11 15:30:00,14.35,14.44,14.27,14.39,485200.0,8.9668,9.023,8.9168,8.9918,485200.0
2008-12-12 09:30:00,14.17,14.22,13.68,14.09,121800.0,8.8543,8.8856,8.5481,8.8043,121800.0
2008-12-12 10:00:00,14.09,14.44,14.09,14.44,217800.0,8.8043,9.023,8.8043,9.023,217800.0
2008-12-12 10:30:00,14.44,14.51,14.19,14.49,193200.0,9.023,9.0668,8.8668,9.0543,193200.0
2008-12-12 11:00:00,14.48,14.63,14.44,14.53,67400.0,9.048,9.1418,9.023,9.0793,67400.0
2008-12-12 11:30:00,14.52,14.68,14.47,14.51,96400.0,9.073,9.173,9.0418,9.0668,96400.0
2008-12-12 12:00:00,14.52,14.76,14.52,14.71,202200.0,9.073,9.223,9.073,9.1917,202200.0
2008-12-12 12:30:00,14.71,14.95,14.69,14.9,171000.0,9.1917,9.3417,9.1792,9.3105,171000.0
2008-12-12 13:00:00,14.91,14.95,14.6,14.68,128000.0,9.3167,9.3417,9.123,9.173,128000.0
2008-12-12 13:30:00,14.7,14.72,14.44,14.51,138800.0,9.1855,9.198,9.023,9.0668,138800.0
2008-12-12 14:00:00,14.5,14.76,14.48,14.58,95600.0,9.0605,9.223,9.048,9.1105,95600.0
2008-12-12 14:30:00,14.57,14.76,14.5,14.7,148600.0,9.1043,9.223,9.0605,9.1855,148600.0
2008-12-12 15:00:00,14.71,14.82,14.54,14.65,163600.0,9.1917,9.2605,9.0855,9.1542,163600.0
2008-12-12 15:30:00,14.68,14.78,14.56,14.74,177600.0,9.173,9.2355,9.098,9.2105,177600.0
2008-12-15 09:30:00,14.89,15.25,14.89,14.95,199600.0,9.3042,9.5292,9.3042,9.3417,199600.0
2008-12-15 10:00:00,14.94,14.94,14.54,14.63,303800.0,9.3355,9.3355,9.0855,9.1418,303800.0
2008-12-15 10:30:00,14.63,14.73,14.54,14.63,146200.0,9.1418,9.2042,9.0855,9.1418,146200.0
2008-12-15 11:00:00,14.63,14.8,14.57,14.68,109000.0,9.1418,9.248,9.1043,9.173,109000.0
2008-12-15 11:30:00,14.67,14.74,14.62,14.67,88200.0,9.1667,9.2105,9.1355,9.1667,88200.0
2008-12-15 12:00:00,14.65,14.72,14.59,14.71,139600.0,9.1542,9.198,9.1168,9.1917,139600.0
2008-12-15 12:30:00,14.7,14.72,14.51,14.52,197200.0,9.1855,9.198,9.0668,9.073,197200.0
2008-12-15 13:00:00,14.52,14.6,14.4,14.6,102600.0,9.073,9.123,8.998,9.123,102600.0
2008-12-15 13:30:00,14.6,14.72,14.56,14.62,85400.0,9.123,9.198,9.098,9.1355,85400.0
2008-12-15 14:00:00,14.61,14.71,14.56,14.61,95400.0,9.1293,9.1917,9.098,9.1293,95400.0
2008-12-15 14:30:00,14.6,14.69,14.54,14.54,114800.0,9.123,9.1792,9.0855,9.0855,114800.0
2008-12-15 15:00:00,14.54,14.6,14.43,14.51,151200.0,9.0855,9.123,9.0168,9.0668,151200.0
2008-12-15 15:30:00,14.52,14.78,14.44,14.71,259400.0,9.073,9.2355,9.023,9.1917,259400.0
2008-12-16 09:30:00,15.2,15.2,14.9,14.97,102400.0,9.4979,9.4979,9.3105,9.3542,102400.0
2008-12-16 10:00:00,14.95,15.08,14.9,15.05,121400.0,9.3417,9.4229,9.3105,9.4042,121400.0
2008-12-16 10:30:00,15.06,15.15,14.97,14.99,81200.0,9.4104,9.4667,9.3542,9.3667,81200.0
2008-12-16 11:00:00,14.99,15.12,14.99,15.11,55000.0,9.3667,9.4479,9.3667,9.4417,55000.0
2008-12-16 11:30:00,15.13,15.18,15.09,15.1,48400.0,9.4542,9.4854,9.4292,9.4354,48400.0
2008-12-16 12:00:00,15.11,15.13,15.05,15.1,36200.0,9.4417,9.4542,9.4042,9.4354,36200.0
2008-12-16 12:30:00,15.1,15.15,15.03,15.03,61400.0,9.4354,9.4667,9.3917,9.3917,61400.0
2008-12-16 13:00:00,15.04,15.09,15.03,15.09,64600.0,9.3979,9.4292,9.3917,9.4292,64600.0
2008-12-16 13:30:00,15.08,15.15,15.03,15.11,82600.0,9.4229,9.4667,9.3917,9.4417,82600.0
2008-12-16 14:00:00,15.09,15.31,15.07,15.26,179600.0,9.4292,9.5667,9.4167,9.5354,179600.0
2008-12-16 14:30:00,15.26,15.45,14.99,15.28,295000.0,9.5354,9.6541,9.3667,9.5479,295000.0
2008-12-16 15:00:00,15.28,15.55,15.11,15.45,324600.0,9.5479,9.7166,9.4417,9.6541,324600.0
2008-12-16 15:30:00,15.46,15.69,15.38,15.6,381200.0,9.6604,9.8041,9.6104,9.7479,381200.0
2008-12-17 09:30:00,15.58,15.83,15.38,15.68,198000.0,9.7354,9.8916,9.6104,9.7979,198000.0
2008-12-17 10:00:00,15.67,15.71,15.43,15.53,95200.0,9.7916,9.8166,9.6416,9.7041,95200.0
2008-12-17 10:30:00,15.55,15.65,15.47,15.58,77000.0,9.7166,9.7791,9.6666,9.7354,77000.0
2008-12-17 11:00:00,15.56,15.62,15.4,15.42,69800.0,9.7229,9.7604,9.6229,9.6354,69800.0
2008-12-17 11:30:00,15.42,15.52,15.4,15.47,153600.0,9.6354,9.6979,9.6229,9.6666,153600.0
2008-12-17 12:00:00,15.48,15.6,15.45,15.54,92000.0,9.6729,9.7479,9.6541,9.7104,92000.0
2008-12-17 12:30:00,15.54,15.59,15.44,15.56,111600.0,9.7104,9.7416,9.6479,9.7229,111600.0
2008-12-17 13:00:00,15.56,15.62,15.47,15.54,126000.0,9.7229,9.7604,9.6666,9.7104,126000.0
2008-12-17 13:30:00,15.53,15.7,15.52,15.63,107400.0,9.7041,9.8104,9.6979,9.7666,107400.0
2008-12-17 14:00:00,15.6,15.88,15.6,15.72,365200.0,9.7479,9.9228,9.7479,9.8229,365200.0
2008-12-17 14:30:00,15.74,15.85,15.65,15.79,371600.0,9.8353,9.9041,9.7791,9.8666,371600.0
2008-12-17 15:00:00,15.8,15.89,15.67,15.74,277200.0,9.8728,9.9291,9.7916,9.8353,277200.0
2008-12-17 15:30:00,15.72,15.76,15.6,15.67,326000.0,9.8229,9.8478,9.7479,9.7916,326000.0
2008-12-18 09:30:00,15.81,15.81,15.35,15.38,147200.0,9.8791,9.8791,9.5917,9.6104,147200.0
2008-12-18 10:00:00,15.38,15.51,15.36,15.48,137000.0,9.6104,9.6916,9.5979,9.6729,137000.0
2008-12-18 10:30:00,15.47,15.59,15.45,15.46,85800.0,9.6666,9.7416,9.6541,9.6604,85800.0
2008-12-18 11:00:00,15.46,15.52,15.31,15.35,94400.0,9.6604,9.6979,9.5667,9.5917,94400.0
2008-12-18 11:30:00,15.35,15.47,15.3,15.46,68200.0,9.5917,9.6666,9.5604,9.6604,68200.0
2008-12-18 12:00:00,15.45,15.49,15.35,15.35,116000.0,9.6541,9.6791,9.5917,9.5917,116000.0
2008-12-18 12:30:00,15.36,15.47,15.35,15.44,86800.0,9.5979,9.6666,9.5917,9.6479,86800.0
2008-12-18 13:00:00,15.43,15.46,15.35,15.38,85400.0,9.6416,9.6604,9.5917,9.6104,85400.0
2008-12-18 13:30:00,15.37,15.38,15.22,15.24,100400.0,9.6041,9.6104,9.5104,9.5229,100400.0
2008-12-18 14:00:00,15.26,15.31,15.09,15.15,137400.0,9.5354,9.5667,9.4292,9.4667,137400.0
2008-12-18 14:30:00,15.14,15.31,15.13,15.24,140200.0,9.4604,9.5667,9.4542,9.5229,140200.0
2008-12-18 15:00:00,15.22,15.23,14.81,14.84,245400.0,9.5104,9.5167,9.2542,9.273,245400.0
2008-12-18 15:30:00,14.84,15.02,14.83,14.97,358400.0,9.273,9.3854,9.2667,9.3542,358400.0
2008-12-19 09:30:00,15.01,15.11,14.81,14.9,442200.0,9.3792,9.4417,9.2542,9.3105,442200.0
2008-12-19 10:00:00,14.9,15.18,14.88,15.16,153600.0,9.3105,9.4854,9.298,9.4729,153600.0
2008-12-19 10:30:00,15.17,15.28,15.1,15.19,79200.0,9.4792,9.5479,9.4354,9.4917,79200.0
2008-12-19 11:00:00,15.19,15.22,15.11,15.15,44600.0,9.4917,9.5104,9.4417,9.4667,44600.0
2008-12-19 11:30:00,15.13,15.15,14.94,14.94,38600.0,9.4542,9.4667,9.3355,9.3355,38600.0
2008-12-19 12:00:00,14.95,14.97,14.86,14.95,69600.0,9.3417,9.3542,9.2855,9.3417,69600.0
2008-12-19 12:30:00,14.95,14.97,14.9,14.96,108400.0,9.3417,9.3542,9.3105,9.348,108400.0
2008-12-19 13:00:00,14.95,15.04,14.94,15.03,52400.0,9.3417,9.3979,9.3355,9.3917,52400.0
2008-12-19 13:30:00,15.04,15.08,14.94,14.95,103000.0,9.3979,9.4229,9.3355,9.3417,103000.0
2008-12-19 14:00:00,14.96,15.04,14.91,14.95,89000.0,9.348,9.3979,9.3167,9.3417,89000.0
2008-12-19 14:30:00,14.96,15.05,14.9,14.92,112600.0,9.348,9.4042,9.3105,9.323,112600.0
2008-12-19 15:00:00,14.92,14.94,14.79,14.88,167800.0,9.323,9.3355,9.2417,9.298,167800.0
2008-12-19 15:30:00,14.9,14.9,14.71,14.8,440400.0,9.3105,9.3105,9.1917,9.248,440400.0
2008-12-22 09:30:00,14.7,14.86,14.54,14.6,90600.0,9.1855,9.2855,9.0855,9.123,90600.0
2008-12-22 10:00:00,14.6,14.62,14.51,14.54,58000.0,9.123,9.1355,9.0668,9.0855,58000.0
2008-12-22 10:30:00,14.54,14.69,14.53,14.66,56400.0,9.0855,9.1792,9.0793,9.1605,56400.0
2008-12-22 11:00:00,14.65,14.65,14.47,14.49,62800.0,9.1542,9.1542,9.0418,9.0543,62800.0
2008-12-22 11:30:00,14.48,14.48,14.34,14.34,68400.0,9.048,9.048,8.9605,8.9605,68400.0
2008-12-22 12:00:00,14.34,14.35,14.26,14.26,59400.0,8.9605,8.9668,8.9106,8.9106,59400.0
2008-12-22 12:30:00,14.26,14.41,14.26,14.38,78000.0,8.9106,9.0043,8.9106,8.9855,78000.0
2008-12-22 13:00:00,14.38,14.42,14.31,14.34,55800.0,8.9855,9.0105,8.9418,8.9605,55800.0
2008-12-22 13:30:00,14.34,14.37,14.24,14.28,92200.0,8.9605,8.9793,8.8981,8.923,92200.0
2008-12-22 14:00:00,14.29,14.32,14.1,14.14,88400.0,8.9293,8.948,8.8106,8.8356,88400.0
2008-12-22 14:30:00,14.15,14.22,14.07,14.08,93400.0,8.8418,8.8856,8.7918,8.7981,93400.0
2008-12-22 15:00:00,14.06,14.13,13.95,13.97,174600.0,8.7856,8.8293,8.7168,8.7293,174600.0
2008-12-22 15:30:00,13.98,14.33,13.98,14.27,229200.0,8.7356,8.9543,8.7356,8.9168,229200.0
2008-12-23 09:30:00,14.32,14.57,14.29,14.56,119200.0,8.948,9.1043,8.9293,9.098,119200.0
2008-12-23 10:00:00,14.55,14.59,14.36,14.45,86200.0,9.0918,9.1168,8.973,9.0293,86200.0
2008-12-23 10:30:00,14.46,14.57,14.43,14.47,40600.0,9.0355,9.1043,9.0168,9.0418,40600.0
2008-12-23 11:00:00,14.47,14.5,14.17,14.19,67800.0,9.0418,9.0605,8.8543,8.8668,67800.0
2008-12-23 11:30:00,14.21,14.25,14.05,14.08,59200.0,8.8793,8.9043,8.7793,8.7981,59200.0
2008-12-23 12:00:00,14.08,14.09,13.99,14.05,39800.0,8.7981,8.8043,8.7418,8.7793,39800.0
2008-12-23 12:30:00,14.04,14.09,13.97,14.08,126600.0,8.7731,8.8043,8.7293,8.7981,126600.0
2008-12-23 13:00:00,14.06,14.13,14.05,14.1,232400.0,8.7856,8.8293,8.7793,8.8106,232400.0
2008-12-23 13:30:00,14.1,14.13,14.03,14.12,65800.0,8.8106,8.8293,8.7668,8.8231,65800.0
2008-12-23 14:00:00,14.11,14.24,14.06,14.22,76000.0,8.8168,8.8981,8.7856,8.8856,76000.0
2008-12-23 14:30:00,14.22,14.24,14.02,14.06,80000.0,8.8856,8.8981,8.7606,8.7856,80000.0
2008-12-23 15:00:00,14.06,14.16,13.99,14.08,124400.0,8.7856,8.8481,8.7418,8.7981,124400.0
2008-12-23 15:30:00,14.08,14.12,14.01,14.04,177400.0,8.7981,8.8231,8.7543,8.7731,177400.0
2008-12-24 09:30:00,14.13,14.38,14.13,14.23,133200.0,8.8293,8.9855,8.8293,8.8918,133200.0
2008-12-24 10:00:00,14.23,14.38,14.22,14.34,125000.0,8.8918,8.9855,8.8856,8.9605,125000.0
2008-12-24 10:30:00,14.34,14.42,14.27,14.37,72800.0,8.9605,9.0105,8.9168,8.9793,72800.0
2008-12-24 11:00:00,14.37,14.43,14.36,14.4,56600.0,8.9793,9.0168,8.973,8.998,56600.0
2008-12-24 11:30:00,14.4,14.4,14.34,14.34,42400.0,8.998,8.998,8.9605,8.9605,42400.0
2008-12-24 12:00:00,14.35,14.37,14.3,14.3,44600.0,8.9668,8.9793,8.9355,8.9355,44600.0
2008-12-24 12:30:00,14.31,14.36,14.27,14.28,107600.0,8.9418,8.973,8.9168,8.923,107600.0
2008-12-26 09:30:00,14.3,14.45,14.29,14.3,49800.0,8.9355,9.0293,8.9293,8.9355,49800.0
2008-12-26 10:00:00,14.3,14.42,14.3,14.34,66800.0,8.9355,9.0105,8.9355,8.9605,66800.0
2008-12-26 10:30:00,14.33,14.35,14.26,14.28,55200.0,8.9543,8.9668,8.9106,8.923,55200.0
2008-12-26 11:00:00,14.27,14.35,14.27,14.35,23000.0,8.9168,8.9668,8.9168,8.9668,23000.0
2008-12-26 11:30:00,14.34,14.38,14.33,14.38,26400.0,8.9605,8.9855,8.9543,8.9855,26400.0
2008-12-26 12:00:00,14.38,14.43,14.37,14.37,59800.0,8.9855,9.0168,8.9793,8.9793,59800.0
2008-12-26 12:30:00,14.37,14.39,14.33,14.36,44600.0,8.9793,8.9918,8.9543,8.973,44600.0
2008-12-26 13:00:00,14.35,14.45,14.35,14.45,35600.0,8.9668,9.0293,8.9668,9.0293,35600.0
2008-12-26 13:30:00,14.45,14.5,14.44,14.49,48600.0,9.0293,9.0605,9.023,9.0543,48600.0
2008-12-26 14:00:00,14.49,14.56,14.49,14.54,96800.0,9.0543,9.098,9.0543,9.0855,96800.0
2008-12-26 14:30:00,14.53,14.66,14.53,14.63,166400.0,9.0793,9.1605,9.0793,9.1418,166400.0
2008-12-26 15:00:00,14.64,14.65,14.58,14.65,69200.0,9.148,9.1542,9.1105,9.1542,69200.0
2008-12-26 15:30:00,14.65,14.65,14.54,14.61,132000.0,9.1542,9.1542,9.0855,9.1293,132000.0
2008-12-29 09:30:00,14.76,14.76,14.31,14.37,217400.0,9.223,9.223,8.9418,8.9793,217400.0
2008-12-29 10:00:00,14.37,14.39,14.18,14.24,143200.0,8.9793,8.9918,8.8606,8.8981,143200.0
2008-12-29 10:30:00,14.24,14.29,14.15,14.29,103200.0,8.8981,8.9293,8.8418,8.9293,103200.0
2008-12-29 11:00:00,14.29,14.32,14.22,14.24,79400.0,8.9293,8.948,8.8856,8.8981,79400.0
2008-12-29 11:30:00,14.24,14.36,14.24,14.28,85600.0,8.8981,8.973,8.8981,8.923,85600.0
2008-12-29 12:00:00,14.28,14.39,14.28,14.35,76400.0,8.923,8.9918,8.923,8.9668,76400.0
2008-12-29 12:30:00,14.34,14.35,14.26,14.26,133400.0,8.9605,8.9668,8.9106,8.9106,133400.0
2008-12-29 13:00:00,14.25,14.27,14.18,14.19,64400.0,8.9043,8.9168,8.8606,8.8668,64400.0
2008-12-29 13:30:00,14.19,14.38,14.19,14.38,93000.0,8.8668,8.9855,8.8668,8.9855,93000.0
2008-12-29 14:00:00,14.38,14.45,14.33,14.43,95000.0,8.9855,9.0293,8.9543,9.0168,95000.0
2008-12-29 14:30:00,14.44,14.53,14.4,14.51,134000.0,9.023,9.0793,8.998,9.0668,134000.0
2008-12-29 15:00:00,14.51,14.6,14.49,14.56,139800.0,9.0668,9.123,9.0543,9.098,139800.0
2008-12-29 15:30:00,14.56,14.56,14.41,14.53,310800.0,9.098,9.098,9.0043,9.0793,310800.0
2008-12-30 09:30:00,14.51,14.66,14.37,14.62,121000.0,9.0668,9.1605,8.9793,9.1355,121000.0
2008-12-30 10:00:00,14.62,14.86,14.58,14.86,94400.0,9.1355,9.2855,9.1105,9.2855,94400.0
2008-12-30 10:30:00,14.87,14.95,14.86,14.89,100600.0,9.2917,9.3417,9.2855,9.3042,100600.0
2008-12-30 11:00:00,14.9,15.08,14.9,15.08,88400.0,9.3105,9.4229,9.3105,9.4229,88400.0
2008-12-30 11:30:00,15.07,15.31,15.06,15.29,230800.0,9.4167,9.5667,9.4104,9.5542,230800.0
2008-12-30 12:00:00,15.29,15.3,15.09,15.2,238400.0,9.5542,9.5604,9.4292,9.4979,238400.0
2008-12-30 12:30:00,15.2,15.2,15.03,15.14,76200.0,9.4979,9.4979,9.3917,9.4604,76200.0
2008-12-30 13:00:00,15.13,15.14,15.02,15.08,55800.0,9.4542,9.4604,9.3854,9.4229,55800.0
2008-12-30 13:30:00,15.08,15.09,14.95,14.97,218200.0,9.4229,9.4292,9.3417,9.3542,218200.0
2008-12-30 14:00:00,14.97,15.14,14.95,15.14,82200.0,9.3542,9.4604,9.3417,9.4604,82200.0
2008-12-30 14:30:00,15.15,15.18,15.1,15.16,86800.0,9.4667,9.4854,9.4354,9.4729,86800.0
2008-12-30 15:00:00,15.17,15.22,15.09,15.2,136400.0,9.4792,9.5104,9.4292,9.4979,136400.0
2008-12-30 15:30:00,15.2,15.31,15.12,15.29,290600.0,9.4979,9.5667,9.4479,9.5542,290600.0
2008-12-31 09:30:00,15.24,15.58,15.15,15.58,129200.0,9.5229,9.7354,9.4667,9.7354,129200.0
2008-12-31 10:00:00,15.58,15.69,15.54,15.55,100600.0,9.7354,9.8041,9.7104,9.7166,100600.0
2008-12-31 10:30:00,15.55,15.62,15.47,15.61,140000.0,9.7166,9.7604,9.6666,9.7541,140000.0
2008-12-31 11:00:00,15.61,15.75,15.61,15.75,140000.0,9.7541,9.8416,9.7541,9.8416,140000.0
2008-12-31 11:30:00,15.75,15.83,15.75,15.81,142200.0,9.8416,9.8916,9.8416,9.8791,142200.0
2008-12-31 12:00:00,15.8,15.82,15.68,15.69,77600.0,9.8728,9.8853,9.7979,9.8041,77600.0
2008-12-31 12:30:00,15.7,15.71,15.65,15.69,84400.0,9.8104,9.8166,9.7791,9.8041,84400.0
2008-12-31 13:00:00,15.69,15.73,15.64,15.65,85400.0,9.8041,9.8291,9.7729,9.7791,85400.0
2008-12-31 13:30:00,15.67,15.72,15.62,15.7,92800.0,9.7916,9.8229,9.7604,9.8104,92800.0
2008-12-31 14:00:00,15.7,15.76,15.7,15.75,139400.0,9.8104,9.8478,9.8104,9.8416,139400.0
2008-12-31 14:30:00,15.75,15.77,15.66,15.75,159000.0,9.8416,9.8541,9.7854,9.8416,159000.0
2008-12-31 15:00:00,15.75,15.82,15.72,15.81,167200.0,9.8416,9.8853,9.8229,9.8791,167200.0
2008-12-31 15:30:00,15.81,15.93,15.74,15.85,392600.0,9.8791,9.9541,9.8353,9.9041,392600.0
2009-01-02 09:30:00,15.92,16.22,15.7,15.83,145600.0,9.9478,10.1353,9.8104,9.8916,145600.0
2009-01-02 10:00:00,15.82,16.04,15.77,15.97,113600.0,9.8853,10.0228,9.8541,9.9791,113600.0
2009-01-02 10:30:00,15.97,16.07,15.91,16.03,114400.0,9.9791,10.0416,9.9416,10.0166,114400.0
2009-01-02 11:00:00,16.04,16.07,15.98,16.06,115200.0,10.0228,10.0416,9.9853,10.0353,115200.0
2009-01-02 11:30:00,16.06,16.11,15.9,15.99,101400.0,10.0353,10.0665,9.9353,9.9916,101400.0
2009-01-02 12:00:00,16.0,16.14,15.97,16.14,93800.0,9.9978,10.0853,9.9791,10.0853,93800.0
2009-01-02 12:30:00,16.13,16.22,16.1,16.1,73400.0,10.079,10.1353,10.0603,10.0603,73400.0
2009-01-02 13:00:00,16.11,16.18,16.11,16.15,66200.0,10.0665,10.1103,10.0665,10.0915,66200.0
2009-01-02 13:30:00,16.15,16.24,16.13,16.2,108600.0,10.0915,10.1478,10.079,10.1228,108600.0
2009-01-02 14:00:00,16.21,16.3,16.14,16.29,118400.0,10.129,10.1853,10.0853,10.179,118400.0
2009-01-02 14:30:00,16.31,16.48,16.29,16.46,216600.0,10.1915,10.2977,10.179,10.2853,216600.0
2009-01-02 15:00:00,16.47,16.54,16.41,16.47,321200.0,10.2915,10.3352,10.254,10.2915,321200.0
2009-01-02 15:30:00,16.46,16.51,16.36,16.44,339600.0,10.2853,10.3165,10.2228,10.2728,339600.0
2009-01-05 09:30:00,16.46,16.55,16.11,16.23,157000.0,10.2853,10.3415,10.0665,10.1415,157000.0
2009-01-05 10:00:00,16.27,16.46,16.25,16.39,165800.0,10.1665,10.2853,10.154,10.2415,165800.0
2009-01-05 10:30:00,16.38,16.68,16.38,16.59,107200.0,10.2353,10.4227,10.2353,10.3665,107200.0
2009-01-05 11:00:00,16.59,16.61,16.36,16.37,95200.0,10.3665,10.379,10.2228,10.229,95200.0
2009-01-05 11:30:00,16.37,16.41,16.31,16.32,86600.0,10.229,10.254,10.1915,10.1978,86600.0
2009-01-05 12:00:00,16.31,16.57,16.3,16.47,77400.0,10.1915,10.354,10.1853,10.2915,77400.0
2009-01-05 12:30:00,16.47,16.49,16.38,16.48,80200.0,10.2915,10.304,10.2353,10.2977,80200.0
2009-01-05 13:00:00,16.48,16.59,16.45,16.58,107600.0,10.2977,10.3665,10.279,10.3602,107600.0
2009-01-05 13:30:00,16.57,16.87,16.57,16.84,244400.0,10.354,10.5414,10.354,10.5227,244400.0
2009-01-05 14:00:00,16.83,16.91,16.71,16.75,145400.0,10.5165,10.5664,10.4415,10.4665,145400.0
2009-01-05 14:30:00,16.75,16.85,16.61,16.65,206000.0,10.4665,10.5289,10.379,10.404,206000.0
2009-01-05 15:00:00,16.64,16.74,16.42,16.46,208600.0,10.3977,10.4602,10.2603,10.2853,208600.0
2009-01-05 15:30:00,16.45,16.6,16.43,16.55,400400.0,10.279,10.3727,10.2665,10.3415,400400.0
2009-01-06 09:30:00,16.69,17.08,16.67,17.0,227200.0,10.429,10.6727,10.4165,10.6227,227200.0
2009-01-06 10:00:00,17.01,17.04,16.6,16.6,219800.0,10.6289,10.6477,10.3727,10.3727,219800.0
2009-01-06 10:30:00,16.61,16.73,16.6,16.66,89800.0,10.379,10.454,10.3727,10.4102,89800.0
2009-01-06 11:00:00,16.65,16.71,16.58,16.59,98000.0,10.404,10.4415,10.3602,10.3665,98000.0
2009-01-06 11:30:00,16.61,16.66,16.42,16.44,168400.0,10.379,10.4102,10.2603,10.2728,168400.0
2009-01-06 12:00:00,16.43,16.56,16.42,16.45,178400.0,10.2665,10.3477,10.2603,10.279,178400.0
2009-01-06 12:30:00,16.45,16.54,16.42,16.53,151800.0,10.279,10.3352,10.2603,10.329,151800.0
2009-01-06 13:00:00,16.52,16.54,16.27,16.38,213200.0,10.3227,10.3352,10.1665,10.2353,213200.0
2009-01-06 13:30:00,16.38,16.57,16.38,16.55,151600.0,10.2353,10.354,10.2353,10.3415,151600.0
2009-01-06 14:00:00,16.54,16.68,16.45,16.68,149600.0,10.3352,10.4227,10.279,10.4227,149600.0
2009-01-06 14:30:00,16.68,16.94,16.67,16.94,204600.0,10.4227,10.5852,10.4165,10.5852,204600.0
2009-01-06 15:00:00,16.95,16.97,16.7,16.74,242200.0,10.5914,10.6039,10.4352,10.4602,242200.0
2009-01-06 15:30:00,16.74,16.85,16.68,16.78,408800.0,10.4602,10.5289,10.4227,10.4852,408800.0
2009-01-07 09:30:00,16.71,16.79,16.51,16.61,264400.0,10.4415,10.4915,10.3165,10.379,264400.0
2009-01-07 10:00:00,16.61,16.67,16.45,16.52,288600.0,10.379,10.4165,10.279,10.3227,288600.0
2009-01-07 10:30:00,16.52,16.57,16.39,16.5,252800.0,10.3227,10.354,10.2415,10.3102,252800.0
2009-01-07 11:00:00,16.49,16.55,16.47,16.5,202400.0,10.304,10.3415,10.2915,10.3102,202400.0
2009-01-07 11:30:00,16.5,16.67,16.47,16.59,165000.0,10.3102,10.4165,10.2915,10.3665,165000.0
2009-01-07 12:00:00,16.58,16.58,16.45,16.46,152600.0,10.3602,10.3602,10.279,10.2853,152600.0
2009-01-07 12:30:00,16.46,16.55,16.36,16.36,128200.0,10.2853,10.3415,10.2228,10.2228,128200.0
2009-01-07 13:00:00,16.36,16.41,16.3,16.33,108000.0,10.2228,10.254,10.1853,10.204,108000.0
2009-01-07 13:30:00,16.33,16.38,16.23,16.23,145600.0,10.204,10.2353,10.1415,10.1415,145600.0
2009-01-07 14:00:00,16.23,16.24,16.08,16.11,137200.0,10.1415,10.1478,10.0478,10.0665,137200.0
2009-01-07 14:30:00,16.11,16.18,16.06,16.12,197200.0,10.0665,10.1103,10.0353,10.0728,197200.0
2009-01-07 15:00:00,16.11,16.18,16.05,16.15,260400.0,10.0665,10.1103,10.0291,10.0915,260400.0
2009-01-07 15:30:00,16.15,16.22,16.01,16.09,314000.0,10.0915,10.1353,10.0041,10.0541,314000.0
2009-01-08 09:30:00,16.08,16.22,15.85,16.15,137600.0,10.0478,10.1353,9.9041,10.0915,137600.0
2009-01-08 10:00:00,16.14,16.23,16.04,16.12,98000.0,10.0853,10.1415,10.0228,10.0728,98000.0
2009-01-08 10:30:00,16.11,16.63,16.1,16.28,759800.0,10.0665,10.3915,10.0603,10.1728,759800.0
2009-01-08 11:00:00,16.28,16.39,16.23,16.29,185600.0,10.1728,10.2415,10.1415,10.179,185600.0
2009-01-08 11:30:00,16.29,16.31,16.18,16.29,105600.0,10.179,10.1915,10.1103,10.179,105600.0
2009-01-08 12:00:00,16.29,16.43,16.27,16.42,92000.0,10.179,10.2665,10.1665,10.2603,92000.0
2009-01-08 12:30:00,16.42,16.48,16.38,16.43,92200.0,10.2603,10.2977,10.2353,10.2665,92200.0
2009-01-08 13:00:00,16.42,16.43,16.27,16.29,78000.0,10.2603,10.2665,10.1665,10.179,78000.0
2009-01-08 13:30:00,16.28,16.31,16.24,16.28,111000.0,10.1728,10.1915,10.1478,10.1728,111000.0
2009-01-08 14:00:00,16.28,16.44,16.26,16.29,120200.0,10.1728,10.2728,10.1603,10.179,120200.0
2009-01-08 14:30:00,16.28,16.53,16.24,16.47,167800.0,10.1728,10.329,10.1478,10.2915,167800.0
2009-01-08 15:00:00,16.48,16.52,16.3,16.38,251000.0,10.2977,10.3227,10.1853,10.2353,251000.0
2009-01-08 15:30:00,16.38,16.51,16.35,16.48,479800.0,10.2353,10.3165,10.2165,10.2977,479800.0
2009-01-09 09:30:00,16.45,16.64,15.93,16.06,340000.0,10.279,10.3977,9.9541,10.0353,340000.0
2009-01-09 10:00:00,16.06,16.22,16.03,16.15,170800.0,10.0353,10.1353,10.0166,10.0915,170800.0
2009-01-09 10:30:00,16.15,16.3,16.09,16.24,160000.0,10.0915,10.1853,10.0541,10.1478,160000.0
2009-01-09 11:00:00,16.24,16.39,16.22,16.37,147000.0,10.1478,10.2415,10.1353,10.229,147000.0
2009-01-09 11:30:00,16.36,16.38,16.23,16.31,134200.0,10.2228,10.2353,10.1415,10.1915,134200.0
2009-01-09 12:00:00,16.31,16.41,16.29,16.36,129200.0,10.1915,10.254,10.179,10.2228,129200.0
2009-01-09 12:30:00,16.35,16.38,16.24,16.26,102800.0,10.2165,10.2353,10.1478,10.1603,102800.0
2009-01-09 13:00:00,16.26,16.36,16.15,16.21,103800.0,10.1603,10.2228,10.0915,10.129,103800.0
2009-01-09 13:30:00,16.21,16.27,16.15,16.2,104600.0,10.129,10.1665,10.0915,10.1228,104600.0
2009-01-09 14:00:00,16.21,16.35,16.21,16.25,108400.0,10.129,10.2165,10.129,10.154,108400.0
2009-01-09 14:30:00,16.24,16.37,16.24,16.32,122600.0,10.1478,10.229,10.1478,10.1978,122600.0
2009-01-09 15:00:00,16.31,16.34,16.12,16.18,163800.0,10.1915,10.2103,10.0728,10.1103,163800.0
2009-01-09 15:30:00,16.19,16.29,16.07,16.11,252800.0,10.1165,10.179,10.0416,10.0665,252800.0
2009-01-12 09:30:00,15.99,16.09,15.78,15.88,162800.0,9.9916,10.0541,9.8603,9.9228,162800.0
2009-01-12 10:00:00,15.9,15.9,15.59,15.7,156800.0,9.9353,9.9353,9.7416,9.8104,156800.0
2009-01-12 10:30:00,15.71,15.76,15.65,15.71,81400.0,9.8166,9.8478,9.7791,9.8166,81400.0
2009-01-12 11:00:00,15.71,15.72,15.57,15.59,130600.0,9.8166,9.8229,9.7291,9.7416,130600.0
2009-01-12 11:30:00,15.59,15.61,15.51,15.51,83000.0,9.7416,9.7541,9.6916,9.6916,83000.0
2009-01-12 12:00:00,15.51,15.61,15.49,15.58,102600.0,9.6916,9.7541,9.6791,9.7354,102600.0
2009-01-12 12:30:00,15.57,15.62,15.45,15.47,116000.0,9.7291,9.7604,9.6541,9.6666,116000.0
2009-01-12 13:00:00,15.47,15.53,15.44,15.49,101400.0,9.6666,9.7041,9.6479,9.6791,101400.0
2009-01-12 13:30:00,15.49,15.6,15.44,15.52,87600.0,9.6791,9.7479,9.6479,9.6979,87600.0
2009-01-12 14:00:00,15.51,15.53,15.46,15.47,106600.0,9.6916,9.7041,9.6604,9.6666,106600.0
2009-01-12 14:30:00,15.47,15.49,15.35,15.47,182600.0,9.6666,9.6791,9.5917,9.6666,182600.0
2009-01-12 15:00:00,15.47,15.56,15.44,15.54,222800.0,9.6666,9.7229,9.6479,9.7104,222800.0
2009-01-12 15:30:00,15.53,15.62,15.47,15.54,357600.0,9.7041,9.7604,9.6666,9.7104,357600.0
2009-01-13 09:30:00,15.4,15.79,15.36,15.72,216600.0,9.6229,9.8666,9.5979,9.8229,216600.0
2009-01-13 10:00:00,15.7,15.87,15.56,15.63,181000.0,9.8104,9.9166,9.7229,9.7666,181000.0
2009-01-13 10:30:00,15.62,15.78,15.55,15.76,109000.0,9.7604,9.8603,9.7166,9.8478,109000.0
2009-01-13 11:00:00,15.74,15.83,15.59,15.7,104400.0,9.8353,9.8916,9.7416,9.8104,104400.0
2009-01-13 11:30:00,15.69,15.77,15.6,15.71,200600.0,9.8041,9.8541,9.7479,9.8166,200600.0
2009-01-13 12:00:00,15.72,15.73,15.6,15.67,75400.0,9.8229,9.8291,9.7479,9.7916,75400.0
2009-01-13 12:30:00,15.67,15.76,15.63,15.67,73000.0,9.7916,9.8478,9.7666,9.7916,73000.0
2009-01-13 13:00:00,15.67,15.69,15.52,15.53,171000.0,9.7916,9.8041,9.6979,9.7041,171000.0
2009-01-13 13:30:00,15.53,15.58,15.38,15.42,94600.0,9.7041,9.7354,9.6104,9.6354,94600.0
2009-01-13 14:00:00,15.42,15.53,15.41,15.45,78400.0,9.6354,9.7041,9.6291,9.6541,78400.0
2009-01-13 14:30:00,15.44,15.67,15.44,15.54,221200.0,9.6479,9.7916,9.6479,9.7104,221200.0
2009-01-13 15:00:00,15.53,15.56,15.42,15.51,243400.0,9.7041,9.7229,9.6354,9.6916,243400.0
2009-01-13 15:30:00,15.52,15.59,15.4,15.49,555400.0,9.6979,9.7416,9.6229,9.6791,555400.0
2009-01-14 09:30:00,15.22,15.23,14.94,15.01,151200.0,9.5104,9.5167,9.3355,9.3792,151200.0
2009-01-14 10:00:00,15.01,15.04,14.89,14.93,159600.0,9.3792,9.3979,9.3042,9.3292,159600.0
2009-01-14 10:30:00,14.93,14.93,14.61,14.69,208400.0,9.3292,9.3292,9.1293,9.1792,208400.0
2009-01-14 11:00:00,14.69,14.8,14.67,14.79,199000.0,9.1792,9.248,9.1667,9.2417,199000.0
2009-01-14 11:30:00,14.79,14.97,14.79,14.93,112600.0,9.2417,9.3542,9.2417,9.3292,112600.0
2009-01-14 12:00:00,14.94,14.96,14.8,14.87,87600.0,9.3355,9.348,9.248,9.2917,87600.0
2009-01-14 12:30:00,14.88,14.89,14.7,14.85,88800.0,9.298,9.3042,9.1855,9.2792,88800.0
2009-01-14 13:00:00,14.83,14.85,14.71,14.71,73400.0,9.2667,9.2792,9.1917,9.1917,73400.0
2009-01-14 13:30:00,14.72,14.83,14.71,14.81,133800.0,9.198,9.2667,9.1917,9.2542,133800.0
2009-01-14 14:00:00,14.81,14.92,14.74,14.86,128600.0,9.2542,9.323,9.2105,9.2855,128600.0
2009-01-14 14:30:00,14.87,14.98,14.84,14.88,162600.0,9.2917,9.3605,9.273,9.298,162600.0
2009-01-14 15:00:00,14.87,14.87,14.68,14.74,173400.0,9.2917,9.2917,9.173,9.2105,173400.0
2009-01-14 15:30:00,14.73,14.84,14.65,14.74,304000.0,9.2042,9.273,9.1542,9.2105,304000.0
2009-01-15 09:30:00,14.65,14.73,14.4,14.4,157600.0,9.1542,9.2042,8.998,8.998,157600.0
2009-01-15 10:00:00,14.39,14.46,14.2,14.22,172200.0,8.9918,9.0355,8.8731,8.8856,172200.0
2009-01-15 10:30:00,14.22,14.34,14.17,14.3,118200.0,8.8856,8.9605,8.8543,8.9355,118200.0
2009-01-15 11:00:00,14.3,14.43,14.3,14.41,92800.0,8.9355,9.0168,8.9355,9.0043,92800.0
2009-01-15 11:30:00,14.4,14.44,14.3,14.31,70200.0,8.998,9.023,8.9355,8.9418,70200.0
2009-01-15 12:00:00,14.32,14.35,14.19,14.21,79200.0,8.948,8.9668,8.8668,8.8793,79200.0
2009-01-15 12:30:00,14.21,14.24,14.16,14.22,92000.0,8.8793,8.8981,8.8481,8.8856,92000.0
2009-01-15 13:00:00,14.22,14.35,14.2,14.34,129200.0,8.8856,8.9668,8.8731,8.9605,129200.0
2009-01-15 13:30:00,14.37,14.71,14.35,14.69,179200.0,8.9793,9.1917,8.9668,9.1792,179200.0
2009-01-15 14:00:00,14.69,14.94,14.68,14.94,278800.0,9.1792,9.3355,9.173,9.3355,278800.0
2009-01-15 14:30:00,14.91,15.11,14.89,14.93,247200.0,9.3167,9.4417,9.3042,9.3292,247200.0
2009-01-15 15:00:00,14.92,15.04,14.85,14.93,329200.0,9.323,9.3979,9.2792,9.3292,329200.0
2009-01-15 15:30:00,14.94,15.01,14.7,15.0,493800.0,9.3355,9.3792,9.1855,9.373,493800.0
2009-01-16 09:30:00,15.13,15.4,15.1,15.26,216400.0,9.4542,9.6229,9.4354,9.5354,216400.0
2009-01-16 10:00:00,15.25,15.36,15.07,15.26,107600.0,9.5292,9.5979,9.4167,9.5354,107600.0
2009-01-16 10:30:00,15.25,15.32,15.19,15.21,106600.0,9.5292,9.5729,9.4917,9.5042,106600.0
2009-01-16 11:00:00,15.18,15.23,15.06,15.18,140200.0,9.4854,9.5167,9.4104,9.4854,140200.0
2009-01-16 11:30:00,15.18,15.2,14.84,14.92,145800.0,9.4854,9.4979,9.273,9.323,145800.0
2009-01-16 12:00:00,14.93,14.94,14.74,14.79,130400.0,9.3292,9.3355,9.2105,9.2417,130400.0
2009-01-16 12:30:00,14.8,14.92,14.79,14.88,157400.0,9.248,9.323,9.2417,9.298,157400.0
2009-01-16 13:00:00,14.89,14.98,14.82,14.91,130200.0,9.3042,9.3605,9.2605,9.3167,130200.0
2009-01-16 13:30:00,14.93,15.06,14.88,15.03,117000.0,9.3292,9.4104,9.298,9.3917,117000.0
2009-01-16 14:00:00,15.04,15.09,14.89,15.01,195800.0,9.3979,9.4292,9.3042,9.3792,195800.0
2009-01-16 14:30:00,15.0,15.1,14.93,15.1,193000.0,9.373,9.4354,9.3292,9.4354,193000.0
2009-01-16 15:00:00,15.1,15.17,15.02,15.02,314000.0,9.4354,9.4792,9.3854,9.3854,314000.0
2009-01-16 15:30:00,15.0,15.12,14.99,15.06,462600.0,9.373,9.4479,9.3667,9.4104,462600.0
2009-01-20 09:30:00,15.09,15.09,14.51,14.6,140600.0,9.4292,9.4292,9.0668,9.123,140600.0
2009-01-20 10:00:00,14.59,14.62,14.43,14.59,229000.0,9.1168,9.1355,9.0168,9.1168,229000.0
2009-01-20 10:30:00,14.57,14.62,14.47,14.49,130600.0,9.1043,9.1355,9.0418,9.0543,130600.0
2009-01-20 11:00:00,14.49,14.56,14.38,14.44,102400.0,9.0543,9.098,8.9855,9.023,102400.0
2009-01-20 11:30:00,14.45,14.58,14.36,14.38,103000.0,9.0293,9.1105,8.973,8.9855,103000.0
2009-01-20 12:00:00,14.37,14.51,14.24,14.26,183800.0,8.9793,9.0668,8.8981,8.9106,183800.0
2009-01-20 12:30:00,14.28,14.47,14.25,14.33,114200.0,8.923,9.0418,8.9043,8.9543,114200.0
2009-01-20 13:00:00,14.33,14.4,14.16,14.27,195400.0,8.9543,8.998,8.8481,8.9168,195400.0
2009-01-20 13:30:00,14.26,14.26,14.06,14.06,216200.0,8.9106,8.9106,8.7856,8.7856,216200.0
2009-01-20 14:00:00,14.06,14.12,13.92,14.03,189600.0,8.7856,8.8231,8.6981,8.7668,189600.0
2009-01-20 14:30:00,14.03,14.1,13.88,13.93,254000.0,8.7668,8.8106,8.6731,8.7043,254000.0
2009-01-20 15:00:00,13.93,13.99,13.8,13.93,284000.0,8.7043,8.7418,8.6231,8.7043,284000.0
2009-01-20 15:30:00,13.94,14.08,13.77,13.81,544000.0,8.7106,8.7981,8.6044,8.6294,544000.0
2009-01-21 09:30:00,14.08,14.15,13.92,14.1,161600.0,8.7981,8.8418,8.6981,8.8106,161600.0
2009-01-21 10:00:00,14.1,14.25,14.02,14.09,223600.0,8.8106,8.9043,8.7606,8.8043,223600.0
2009-01-21 10:30:00,14.09,14.15,13.86,13.87,133600.0,8.8043,8.8418,8.6606,8.6669,133600.0
2009-01-21 11:00:00,13.86,14.07,13.86,14.04,105400.0,8.6606,8.7918,8.6606,8.7731,105400.0
2009-01-21 11:30:00,14.04,14.22,14.04,14.15,82000.0,8.7731,8.8856,8.7731,8.8418,82000.0
2009-01-21 12:00:00,14.15,14.28,14.11,14.18,96000.0,8.8418,8.923,8.8168,8.8606,96000.0
2009-01-21 12:30:00,14.17,14.27,14.1,14.25,76000.0,8.8543,8.9168,8.8106,8.9043,76000.0
2009-01-21 13:00:00,14.25,14.33,14.15,14.18,93800.0,8.9043,8.9543,8.8418,8.8606,93800.0
2009-01-21 13:30:00,14.17,14.36,14.16,14.36,186000.0,8.8543,8.973,8.8481,8.973,186000.0
2009-01-21 14:00:00,14.36,14.43,14.27,14.39,160400.0,8.973,9.0168,8.9168,8.9918,160400.0
2009-01-21 14:30:00,14.4,14.46,14.37,14.43,269200.0,8.998,9.0355,8.9793,9.0168,269200.0
2009-01-21 15:00:00,14.43,14.58,14.39,14.51,308800.0,9.0168,9.1105,8.9918,9.0668,308800.0
2009-01-21 15:30:00,14.51,14.66,14.43,14.65,394000.0,9.0668,9.1605,9.0168,9.1542,394000.0
2009-01-22 09:30:00,14.34,14.56,14.27,14.43,160200.0,8.9605,9.098,8.9168,9.0168,160200.0
2009-01-22 10:00:00,14.38,14.54,14.34,14.4,116600.0,8.9855,9.0855,8.9605,8.998,116600.0
2009-01-22 10:30:00,14.38,14.39,14.22,14.25,84600.0,8.9855,8.9918,8.8856,8.9043,84600.0
2009-01-22 11:00:00,14.23,14.23,14.02,14.1,186400.0,8.8918,8.8918,8.7606,8.8106,186400.0
2009-01-22 11:30:00,14.08,14.11,13.96,13.98,118800.0,8.7981,8.8168,8.7231,8.7356,118800.0
2009-01-22 12:00:00,13.99,14.06,13.95,14.06,159800.0,8.7418,8.7856,8.7168,8.7856,159800.0
2009-01-22 12:30:00,14.07,14.21,14.03,14.17,70600.0,8.7918,8.8793,8.7668,8.8543,70600.0
2009-01-22 13:00:00,14.15,14.22,14.05,14.13,93000.0,8.8418,8.8856,8.7793,8.8293,93000.0
2009-01-22 13:30:00,14.12,14.34,14.06,14.34,108600.0,8.8231,8.9605,8.7856,8.9605,108600.0
2009-01-22 14:00:00,14.35,14.51,14.31,14.4,146600.0,8.9668,9.0668,8.9418,8.998,146600.0
2009-01-22 14:30:00,14.38,14.46,14.2,14.35,154400.0,8.9855,9.0355,8.8731,8.9668,154400.0
2009-01-22 15:00:00,14.34,14.35,14.08,14.22,184200.0,8.9605,8.9668,8.7981,8.8856,184200.0
2009-01-22 15:30:00,14.22,14.43,14.15,14.26,337200.0,8.8856,9.0168,8.8418,8.9106,337200.0
2009-01-23 09:30:00,13.83,14.01,13.63,13.79,307600.0,8.6419,8.7543,8.5169,8.6169,307600.0
2009-01-23 10:00:00,13.79,13.92,13.77,13.89,240200.0,8.6169,8.6981,8.6044,8.6794,240200.0
2009-01-23 10:30:00,13.89,13.89,13.64,13.69,213000.0,8.6794,8.6794,8.5231,8.5544,213000.0
2009-01-23 11:00:00,13.7,13.97,13.69,13.86,210400.0,8.5606,8.7293,8.5544,8.6606,210400.0
2009-01-23 11:30:00,13.87,14.02,13.84,13.84,206000.0,8.6669,8.7606,8.6481,8.6481,206000.0
2009-01-23 12:00:00,13.84,14.06,13.81,13.97,212000.0,8.6481,8.7856,8.6294,8.7293,212000.0
2009-01-23 12:30:00,13.97,14.01,13.81,13.97,195800.0,8.7293,8.7543,8.6294,8.7293,195800.0
2009-01-23 13:00:00,13.96,14.18,13.92,14.12,176800.0,8.7231,8.8606,8.6981,8.8231,176800.0
2009-01-23 13:30:00,14.12,14.28,14.1,14.28,138600.0,8.8231,8.923,8.8106,8.923,138600.0
2009-01-23 14:00:00,14.28,14.32,14.13,14.18,168600.0,8.923,8.948,8.8293,8.8606,168600.0
2009-01-23 14:30:00,14.19,14.19,13.97,14.05,180200.0,8.8668,8.8668,8.7293,8.7793,180200.0
2009-01-23 15:00:00,14.03,14.13,13.95,14.02,187200.0,8.7668,8.8293,8.7168,8.7606,187200.0
2009-01-23 15:30:00,13.99,14.19,13.96,14.13,428400.0,8.7418,8.8668,8.7231,8.8293,428400.0
2009-01-26 09:30:00,14.22,14.56,14.01,14.21,253000.0,8.8856,9.098,8.7543,8.8793,253000.0
2009-01-26 10:00:00,14.2,14.42,14.2,14.35,229200.0,8.8731,9.0105,8.8731,8.9668,229200.0
2009-01-26 10:30:00,14.35,14.37,14.24,14.3,85400.0,8.9668,8.9793,8.8981,8.9355,85400.0
2009-01-26 11:00:00,14.3,14.38,14.2,14.27,85800.0,8.9355,8.9855,8.8731,8.9168,85800.0
2009-01-26 11:30:00,14.27,14.31,14.11,14.15,68800.0,8.9168,8.9418,8.8168,8.8418,68800.0
2009-01-26 12:00:00,14.15,14.24,14.09,14.22,96000.0,8.8418,8.8981,8.8043,8.8856,96000.0
2009-01-26 12:30:00,14.22,14.24,14.06,14.09,131000.0,8.8856,8.8981,8.7856,8.8043,131000.0
2009-01-26 13:00:00,14.1,14.13,13.9,13.99,129600.0,8.8106,8.8293,8.6856,8.7418,129600.0
2009-01-26 13:30:00,13.99,13.99,13.82,13.86,91800.0,8.7418,8.7418,8.6356,8.6606,91800.0
2009-01-26 14:00:00,13.85,13.85,13.66,13.7,179600.0,8.6544,8.6544,8.5356,8.5606,179600.0
2009-01-26 14:30:00,13.71,13.88,13.68,13.85,232200.0,8.5669,8.6731,8.5481,8.6544,232200.0
2009-01-26 15:00:00,13.84,13.99,13.8,13.92,304800.0,8.6481,8.7418,8.6231,8.6981,304800.0
2009-01-26 15:30:00,13.93,13.94,13.67,13.81,479200.0,8.7043,8.7106,8.5419,8.6294,479200.0
2009-01-27 09:30:00,13.86,13.94,13.76,13.81,181600.0,8.6606,8.7106,8.5981,8.6294,181600.0
2009-01-27 10:00:00,13.81,13.84,13.5,13.55,263200.0,8.6294,8.6481,8.4357,8.4669,263200.0
2009-01-27 10:30:00,13.55,13.72,13.53,13.72,85200.0,8.4669,8.5731,8.4544,8.5731,85200.0
2009-01-27 11:00:00,13.72,13.83,13.67,13.74,108600.0,8.5731,8.6419,8.5419,8.5856,108600.0
2009-01-27 11:30:00,13.74,13.77,13.63,13.64,74000.0,8.5856,8.6044,8.5169,8.5231,74000.0
2009-01-27 12:00:00,13.65,13.76,13.62,13.73,237200.0,8.5294,8.5981,8.5106,8.5794,237200.0
2009-01-27 12:30:00,13.73,13.75,13.63,13.64,140400.0,8.5794,8.5919,8.5169,8.5231,140400.0
2009-01-27 13:00:00,13.64,13.65,13.5,13.51,224000.0,8.5231,8.5294,8.4357,8.4419,224000.0
2009-01-27 13:30:00,13.51,13.61,13.45,13.48,180800.0,8.4419,8.5044,8.4044,8.4232,180800.0
2009-01-27 14:00:00,13.47,13.5,13.35,13.4,225200.0,8.4169,8.4357,8.3419,8.3732,225200.0
2009-01-27 14:30:00,13.39,13.59,13.38,13.56,250400.0,8.3669,8.4919,8.3607,8.4731,250400.0
2009-01-27 15:00:00,13.56,13.6,13.45,13.54,270000.0,8.4731,8.4981,8.4044,8.4606,270000.0
2009-01-27 15:30:00,13.54,13.63,13.49,13.59,380800.0,8.4606,8.5169,8.4294,8.4919,380800.0
2009-01-28 09:30:00,13.84,13.93,13.73,13.88,121800.0,8.6481,8.7043,8.5794,8.6731,121800.0
2009-01-28 10:00:00,13.88,13.99,13.87,13.99,117200.0,8.6731,8.7418,8.6669,8.7418,117200.0
2009-01-28 10:30:00,13.97,14.07,13.94,14.03,154400.0,8.7293,8.7918,8.7106,8.7668,154400.0
2009-01-28 11:00:00,14.03,14.12,14.02,14.04,129800.0,8.7668,8.8231,8.7606,8.7731,129800.0
2009-01-28 11:30:00,14.04,14.07,13.97,14.06,151800.0,8.7731,8.7918,8.7293,8.7856,151800.0
2009-01-28 12:00:00,14.06,14.15,14.04,14.13,135200.0,8.7856,8.8418,8.7731,8.8293,135200.0
2009-01-28 12:30:00,14.13,14.24,14.12,14.22,82600.0,8.8293,8.8981,8.8231,8.8856,82600.0
2009-01-28 13:00:00,14.21,14.31,14.17,14.3,107800.0,8.8793,8.9418,8.8543,8.9355,107800.0
2009-01-28 13:30:00,14.3,14.37,14.28,14.37,102800.0,8.9355,8.9793,8.923,8.9793,102800.0
2009-01-28 14:00:00,14.37,14.52,14.33,14.4,188400.0,8.9793,9.073,8.9543,8.998,188400.0
2009-01-28 14:30:00,14.41,14.42,14.28,14.4,214600.0,9.0043,9.0105,8.923,8.998,214600.0
2009-01-28 15:00:00,14.4,14.42,14.14,14.21,310400.0,8.998,9.0105,8.8356,8.8793,310400.0
2009-01-28 15:30:00,14.21,14.38,14.17,14.33,372400.0,8.8793,8.9855,8.8543,8.9543,372400.0
2009-01-29 09:30:00,14.17,14.24,13.96,14.04,191400.0,8.8543,8.8981,8.7231,8.7731,191400.0
2009-01-29 10:00:00,14.03,14.09,13.95,14.06,96400.0,8.7668,8.8043,8.7168,8.7856,96400.0
2009-01-29 10:30:00,14.05,14.09,13.99,14.06,79000.0,8.7793,8.8043,8.7418,8.7856,79000.0
2009-01-29 11:00:00,14.06,14.19,14.03,14.13,93200.0,8.7856,8.8668,8.7668,8.8293,93200.0
2009-01-29 11:30:00,14.12,14.15,14.04,14.08,62400.0,8.8231,8.8418,8.7731,8.7981,62400.0
2009-01-29 12:00:00,14.08,14.08,13.93,13.97,93000.0,8.7981,8.7981,8.7043,8.7293,93000.0
2009-01-29 12:30:00,13.97,13.97,13.84,13.85,101200.0,8.7293,8.7293,8.6481,8.6544,101200.0
2009-01-29 13:00:00,13.85,13.87,13.8,13.86,117400.0,8.6544,8.6669,8.6231,8.6606,117400.0
2009-01-29 13:30:00,13.86,13.9,13.78,13.83,103200.0,8.6606,8.6856,8.6106,8.6419,103200.0
2009-01-29 14:00:00,13.83,13.87,13.79,13.85,109000.0,8.6419,8.6669,8.6169,8.6544,109000.0
2009-01-29 14:30:00,13.84,13.85,13.75,13.79,176800.0,8.6481,8.6544,8.5919,8.6169,176800.0
2009-01-29 15:00:00,13.79,13.9,13.74,13.76,217400.0,8.6169,8.6856,8.5856,8.5981,217400.0
2009-01-29 15:30:00,13.76,13.78,13.63,13.68,323800.0,8.5981,8.6106,8.5169,8.5481,323800.0
2009-01-30 09:30:00,12.74,13.4,12.51,12.53,805400.0,7.9608,8.3732,7.817,7.8295,805400.0
2009-01-30 10:00:00,12.53,12.6,12.38,12.53,505400.0,7.8295,7.8733,7.7358,7.8295,505400.0
2009-01-30 10:30:00,12.53,12.68,12.47,12.67,550000.0,7.8295,7.9233,7.792,7.917,550000.0
2009-01-30 11:00:00,12.66,12.8,12.66,12.79,352000.0,7.9108,7.9983,7.9108,7.992,352000.0
2009-01-30 11:30:00,12.78,12.83,12.7,12.72,282400.0,7.9858,8.017,7.9358,7.9483,282400.0
2009-01-30 12:00:00,12.72,12.74,12.61,12.63,253400.0,7.9483,7.9608,7.8795,7.892,253400.0
2009-01-30 12:30:00,12.63,12.72,12.56,12.71,178000.0,7.892,7.9483,7.8483,7.942,178000.0
2009-01-30 13:00:00,12.71,12.87,12.68,12.85,286000.0,7.942,8.042,7.9233,8.0295,286000.0
2009-01-30 13:30:00,12.84,12.99,12.81,12.97,418600.0,8.0232,8.117,8.0045,8.1045,418600.0
2009-01-30 14:00:00,12.96,13.35,12.93,13.3,715000.0,8.0982,8.3419,8.0795,8.3107,715000.0
2009-01-30 14:30:00,13.3,13.36,12.97,13.01,597800.0,8.3107,8.3482,8.1045,8.1295,597800.0
2009-01-30 15:00:00,13.02,13.09,12.9,12.99,548200.0,8.1357,8.1795,8.0607,8.117,548200.0
2009-01-30 15:30:00,12.99,13.1,12.93,13.0,920800.0,8.117,8.1857,8.0795,8.1232,920800.0
2009-02-02 09:30:00,12.78,12.98,12.73,12.84,208600.0,7.9858,8.1107,7.9545,8.0232,208600.0
2009-02-02 10:00:00,12.85,13.09,12.83,12.96,370400.0,8.0295,8.1795,8.017,8.0982,370400.0
2009-02-02 10:30:00,12.99,12.99,12.76,12.78,234200.0,8.117,8.117,7.9733,7.9858,234200.0
2009-02-02 11:00:00,12.77,12.81,12.7,12.73,191600.0,7.9795,8.0045,7.9358,7.9545,191600.0
2009-02-02 11:30:00,12.73,12.83,12.68,12.71,206200.0,7.9545,8.017,7.9233,7.942,206200.0
2009-02-02 12:00:00,12.72,12.83,12.69,12.75,158400.0,7.9483,8.017,7.9295,7.967,158400.0
2009-02-02 12:30:00,12.76,12.88,12.74,12.83,142000.0,7.9733,8.0482,7.9608,8.017,142000.0
2009-02-02 13:00:00,12.83,12.84,12.57,12.59,116800.0,8.017,8.0232,7.8545,7.867,116800.0
2009-02-02 13:30:00,12.59,12.65,12.54,12.56,209800.0,7.867,7.9045,7.8358,7.8483,209800.0
2009-02-02 14:00:00,12.56,12.62,12.55,12.59,177200.0,7.8483,7.8858,7.842,7.867,177200.0
2009-02-02 14:30:00,12.6,12.63,12.51,12.51,207000.0,7.8733,7.892,7.817,7.817,207000.0
2009-02-02 15:00:00,12.51,12.65,12.49,12.63,269000.0,7.817,7.9045,7.8045,7.892,269000.0
2009-02-02 15:30:00,12.64,12.72,12.6,12.63,463400.0,7.8983,7.9483,7.8733,7.892,463400.0
2009-02-03 09:30:00,12.87,12.9,12.61,12.63,237800.0,8.042,8.0607,7.8795,7.892,237800.0
2009-02-03 10:00:00,12.65,12.81,12.61,12.71,162200.0,7.9045,8.0045,7.8795,7.942,162200.0
2009-02-03 10:30:00,12.7,12.91,12.68,12.88,168400.0,7.9358,8.067,7.9233,8.0482,168400.0
2009-02-03 11:00:00,12.86,12.99,12.81,12.81,122400.0,8.0357,8.117,8.0045,8.0045,122400.0
2009-02-03 11:30:00,12.81,12.83,12.63,12.65,96600.0,8.0045,8.017,7.892,7.9045,96600.0
2009-02-03 12:00:00,12.65,12.68,12.56,12.59,110400.0,7.9045,7.9233,7.8483,7.867,110400.0
2009-02-03 12:30:00,12.59,12.65,12.56,12.56,99400.0,7.867,7.9045,7.8483,7.8483,99400.0
2009-02-03 13:00:00,12.55,12.63,12.54,12.54,95400.0,7.842,7.892,7.8358,7.8358,95400.0
2009-02-03 13:30:00,12.54,12.63,12.52,12.61,131400.0,7.8358,7.892,7.8233,7.8795,131400.0
2009-02-03 14:00:00,12.61,12.74,12.58,12.65,161200.0,7.8795,7.9608,7.8608,7.9045,161200.0
2009-02-03 14:30:00,12.65,12.75,12.63,12.65,192400.0,7.9045,7.967,7.892,7.9045,192400.0
2009-02-03 15:00:00,12.64,12.83,12.63,12.78,262200.0,7.8983,8.017,7.892,7.9858,262200.0
2009-02-03 15:30:00,12.78,12.81,12.63,12.71,457800.0,7.9858,8.0045,7.892,7.942,457800.0
2009-02-04 09:30:00,12.94,12.94,12.56,12.75,236000.0,8.0857,8.0857,7.8483,7.967,236000.0
2009-02-04 10:00:00,12.77,12.83,12.65,12.65,278600.0,7.9795,8.017,7.9045,7.9045,278600.0
2009-02-04 10:30:00,12.65,12.75,12.62,12.65,159800.0,7.9045,7.967,7.8858,7.9045,159800.0
2009-02-04 11:00:00,12.65,12.76,12.63,12.76,122200.0,7.9045,7.9733,7.892,7.9733,122200.0
2009-02-04 11:30:00,12.74,12.8,12.71,12.72,111000.0,7.9608,7.9983,7.942,7.9483,111000.0
2009-02-04 12:00:00,12.7,12.72,12.65,12.7,119000.0,7.9358,7.9483,7.9045,7.9358,119000.0
2009-02-04 12:30:00,12.7,12.78,12.69,12.69,83000.0,7.9358,7.9858,7.9295,7.9295,83000.0
2009-02-04 13:00:00,12.7,12.7,12.63,12.7,110200.0,7.9358,7.9358,7.892,7.9358,110200.0
2009-02-04 13:30:00,12.69,12.72,12.47,12.52,156000.0,7.9295,7.9483,7.792,7.8233,156000.0
2009-02-04 14:00:00,12.52,12.54,12.43,12.49,133400.0,7.8233,7.8358,7.7671,7.8045,133400.0
2009-02-04 14:30:00,12.5,12.57,12.42,12.56,148800.0,7.8108,7.8545,7.7608,7.8483,148800.0
2009-02-04 15:00:00,12.55,12.62,12.49,12.56,235000.0,7.842,7.8858,7.8045,7.8483,235000.0
2009-02-04 15:30:00,12.55,12.58,12.47,12.53,325800.0,7.842,7.8608,7.792,7.8295,325800.0
2009-02-05 09:30:00,12.45,12.49,12.22,12.25,153200.0,7.7795,7.8045,7.6358,7.6546,153200.0
2009-02-05 10:00:00,12.24,12.52,12.24,12.46,125000.0,7.6483,7.8233,7.6483,7.7858,125000.0
2009-02-05 10:30:00,12.45,12.74,12.41,12.72,135000.0,7.7795,7.9608,7.7546,7.9483,135000.0
2009-02-05 11:00:00,12.72,12.81,12.72,12.74,132600.0,7.9483,8.0045,7.9483,7.9608,132600.0
2009-02-05 11:30:00,12.74,12.88,12.74,12.88,135200.0,7.9608,8.0482,7.9608,8.0482,135200.0
2009-02-05 12:00:00,12.88,13.01,12.86,12.86,88600.0,8.0482,8.1295,8.0357,8.0357,88600.0
2009-02-05 12:30:00,12.86,12.9,12.8,12.86,72600.0,8.0357,8.0607,7.9983,8.0357,72600.0
2009-02-05 13:00:00,12.86,12.89,12.75,12.76,145800.0,8.0357,8.0545,7.967,7.9733,145800.0
2009-02-05 13:30:00,12.76,12.81,12.73,12.74,63400.0,7.9733,8.0045,7.9545,7.9608,63400.0
2009-02-05 14:00:00,12.74,12.88,12.74,12.87,101800.0,7.9608,8.0482,7.9608,8.042,101800.0
2009-02-05 14:30:00,12.88,12.94,12.77,12.81,172400.0,8.0482,8.0857,7.9795,8.0045,172400.0
2009-02-05 15:00:00,12.8,12.93,12.72,12.92,156400.0,7.9983,8.0795,7.9483,8.0732,156400.0
2009-02-05 15:30:00,12.92,12.94,12.82,12.83,291800.0,8.0732,8.0857,8.0107,8.017,291800.0
2009-02-06 09:30:00,12.9,13.24,12.85,13.07,184600.0,8.0607,8.2732,8.0295,8.167,184600.0
2009-02-06 10:00:00,13.1,13.11,12.94,13.03,98600.0,8.1857,8.192,8.0857,8.142,98600.0
2009-02-06 10:30:00,13.03,13.06,12.96,12.97,98800.0,8.142,8.1607,8.0982,8.1045,98800.0
2009-02-06 11:00:00,12.99,13.11,12.99,13.04,52600.0,8.117,8.192,8.117,8.1482,52600.0
2009-02-06 11:30:00,13.05,13.06,13.0,13.04,46400.0,8.1545,8.1607,8.1232,8.1482,46400.0
2009-02-06 12:00:00,13.04,13.09,12.99,13.04,61800.0,8.1482,8.1795,8.117,8.1482,61800.0
2009-02-06 12:30:00,13.03,13.11,13.02,13.11,54000.0,8.142,8.192,8.1357,8.192,54000.0
2009-02-06 13:00:00,13.11,13.24,13.08,13.24,64200.0,8.192,8.2732,8.1732,8.2732,64200.0
2009-02-06 13:30:00,13.24,13.28,13.24,13.25,70800.0,8.2732,8.2982,8.2732,8.2794,70800.0
2009-02-06 14:00:00,13.25,13.28,13.18,13.24,109800.0,8.2794,8.2982,8.2357,8.2732,109800.0
2009-02-06 14:30:00,13.24,13.27,13.14,13.18,97600.0,8.2732,8.2919,8.2107,8.2357,97600.0
2009-02-06 15:00:00,13.18,13.21,13.1,13.19,130800.0,8.2357,8.2544,8.1857,8.2419,130800.0
2009-02-06 15:30:00,13.18,13.26,13.16,13.21,349800.0,8.2357,8.2857,8.2232,8.2544,349800.0
2009-02-09 09:30:00,13.09,13.17,13.03,13.14,145400.0,8.1795,8.2295,8.142,8.2107,145400.0
2009-02-09 10:00:00,13.13,13.19,13.02,13.12,116600.0,8.2045,8.2419,8.1357,8.1982,116600.0
2009-02-09 10:30:00,13.12,13.31,13.1,13.28,163800.0,8.1982,8.3169,8.1857,8.2982,163800.0
2009-02-09 11:00:00,13.29,13.31,13.22,13.23,127200.0,8.3044,8.3169,8.2607,8.2669,127200.0
2009-02-09 11:30:00,13.22,13.25,13.15,13.18,99200.0,8.2607,8.2794,8.217,8.2357,99200.0
2009-02-09 12:00:00,13.19,13.26,13.13,13.24,92000.0,8.2419,8.2857,8.2045,8.2732,92000.0
2009-02-09 12:30:00,13.25,13.26,13.12,13.17,114800.0,8.2794,8.2857,8.1982,8.2295,114800.0
2009-02-09 13:00:00,13.17,13.22,13.15,13.18,90800.0,8.2295,8.2607,8.217,8.2357,90800.0
2009-02-09 13:30:00,13.18,13.18,13.04,13.09,266800.0,8.2357,8.2357,8.1482,8.1795,266800.0
2009-02-09 14:00:00,13.09,13.11,12.99,12.99,230200.0,8.1795,8.192,8.117,8.117,230200.0
2009-02-09 14:30:00,12.99,13.01,12.9,12.93,277400.0,8.117,8.1295,8.0607,8.0795,277400.0
2009-02-09 15:00:00,12.93,13.15,12.92,13.13,161200.0,8.0795,8.217,8.0732,8.2045,161200.0
2009-02-09 15:30:00,13.14,13.17,13.06,13.09,273800.0,8.2107,8.2295,8.1607,8.1795,273800.0
2009-02-10 09:30:00,12.99,13.12,12.9,13.03,202800.0,8.117,8.1982,8.0607,8.142,202800.0
2009-02-10 10:00:00,13.03,13.1,12.9,12.99,214200.0,8.142,8.1857,8.0607,8.117,214200.0
2009-02-10 10:30:00,12.97,13.08,12.96,13.04,105000.0,8.1045,8.1732,8.0982,8.1482,105000.0
2009-02-10 11:00:00,13.04,13.14,12.81,12.99,317200.0,8.1482,8.2107,8.0045,8.117,317200.0
2009-02-10 11:30:00,12.97,12.97,12.6,12.74,235600.0,8.1045,8.1045,7.8733,7.9608,235600.0
2009-02-10 12:00:00,12.74,12.78,12.65,12.69,137600.0,7.9608,7.9858,7.9045,7.9295,137600.0
2009-02-10 12:30:00,12.7,12.73,12.65,12.69,133600.0,7.9358,7.9545,7.9045,7.9295,133600.0
2009-02-10 13:00:00,12.7,12.71,12.47,12.51,179800.0,7.9358,7.942,7.792,7.817,179800.0
2009-02-10 13:30:00,12.51,12.6,12.49,12.53,151600.0,7.817,7.8733,7.8045,7.8295,151600.0
2009-02-10 14:00:00,12.52,12.61,12.46,12.47,130000.0,7.8233,7.8795,7.7858,7.792,130000.0
2009-02-10 14:30:00,12.46,12.49,12.37,12.38,183800.0,7.7858,7.8045,7.7296,7.7358,183800.0
2009-02-10 15:00:00,12.38,12.47,12.28,12.38,218400.0,7.7358,7.792,7.6733,7.7358,218400.0
2009-02-10 15:30:00,12.38,12.51,12.29,12.42,507800.0,7.7358,7.817,7.6796,7.7608,507800.0
2009-02-11 09:30:00,12.49,12.68,12.38,12.63,158600.0,7.8045,7.9233,7.7358,7.892,158600.0
2009-02-11 10:00:00,12.63,12.72,12.56,12.56,103600.0,7.892,7.9483,7.8483,7.8483,103600.0
2009-02-11 10:30:00,12.55,12.65,12.51,12.58,132400.0,7.842,7.9045,7.817,7.8608,132400.0
2009-02-11 11:00:00,12.58,12.6,12.48,12.59,107200.0,7.8608,7.8733,7.7983,7.867,107200.0
2009-02-11 11:30:00,12.6,12.65,12.51,12.52,84400.0,7.8733,7.9045,7.817,7.8233,84400.0
2009-02-11 12:00:00,12.52,12.54,12.47,12.53,77400.0,7.8233,7.8358,7.792,7.8295,77400.0
2009-02-11 12:30:00,12.53,12.6,12.45,12.47,110600.0,7.8295,7.8733,7.7795,7.792,110600.0
2009-02-11 13:00:00,12.47,12.51,12.41,12.42,73200.0,7.792,7.817,7.7546,7.7608,73200.0
2009-02-11 13:30:00,12.42,12.42,12.28,12.3,109200.0,7.7608,7.7608,7.6733,7.6858,109200.0
2009-02-11 14:00:00,12.3,12.43,12.29,12.39,221800.0,7.6858,7.7671,7.6796,7.7421,221800.0
2009-02-11 14:30:00,12.39,12.58,12.38,12.54,210400.0,7.7421,7.8608,7.7358,7.8358,210400.0
2009-02-11 15:00:00,12.54,12.56,12.45,12.47,227200.0,7.8358,7.8483,7.7795,7.792,227200.0
2009-02-11 15:30:00,12.47,12.52,12.41,12.47,352600.0,7.792,7.8233,7.7546,7.792,352600.0
2009-02-12 09:30:00,12.28,12.38,12.0,12.04,173400.0,7.6733,7.7358,7.4984,7.5234,173400.0
2009-02-12 10:00:00,12.03,12.09,11.94,12.09,170000.0,7.5171,7.5546,7.4609,7.5546,170000.0
2009-02-12 10:30:00,12.08,12.15,11.94,12.15,127600.0,7.5483,7.5921,7.4609,7.5921,127600.0
2009-02-12 11:00:00,12.15,12.15,12.01,12.14,121800.0,7.5921,7.5921,7.5046,7.5858,121800.0
2009-02-12 11:30:00,12.14,12.31,12.14,12.27,114200.0,7.5858,7.6921,7.5858,7.6671,114200.0
2009-02-12 12:00:00,12.29,12.38,12.28,12.38,51800.0,7.6796,7.7358,7.6733,7.7358,51800.0
2009-02-12 12:30:00,12.38,12.39,12.3,12.3,48800.0,7.7358,7.7421,7.6858,7.6858,48800.0
2009-02-12 13:00:00,12.28,12.28,12.15,12.18,80000.0,7.6733,7.6733,7.5921,7.6108,80000.0
2009-02-12 13:30:00,12.19,12.26,12.13,12.23,107000.0,7.6171,7.6608,7.5796,7.6421,107000.0
2009-02-12 14:00:00,12.23,12.27,12.15,12.17,89800.0,7.6421,7.6671,7.5921,7.6046,89800.0
2009-02-12 14:30:00,12.16,12.19,12.01,12.02,144200.0,7.5983,7.6171,7.5046,7.5109,144200.0
2009-02-12 15:00:00,12.03,12.3,11.96,12.3,269200.0,7.5171,7.6858,7.4734,7.6858,269200.0
2009-02-12 15:30:00,12.3,12.45,12.22,12.44,446000.0,7.6858,7.7795,7.6358,7.7733,446000.0
2009-02-13 09:30:00,12.52,12.67,12.44,12.62,259200.0,7.8233,7.917,7.7733,7.8858,259200.0
2009-02-13 10:00:00,12.61,12.68,12.56,12.65,154000.0,7.8795,7.9233,7.8483,7.9045,154000.0
2009-02-13 10:30:00,12.66,12.77,12.63,12.67,172600.0,7.9108,7.9795,7.892,7.917,172600.0
2009-02-13 11:00:00,12.67,12.69,12.49,12.56,114600.0,7.917,7.9295,7.8045,7.8483,114600.0
2009-02-13 11:30:00,12.57,12.59,12.45,12.45,92600.0,7.8545,7.867,7.7795,7.7795,92600.0
2009-02-13 12:00:00,12.44,12.54,12.44,12.53,106600.0,7.7733,7.8358,7.7733,7.8295,106600.0
2009-02-13 12:30:00,12.53,12.55,12.36,12.39,81600.0,7.8295,7.842,7.7233,7.7421,81600.0
2009-02-13 13:00:00,12.38,12.44,12.35,12.44,73400.0,7.7358,7.7733,7.7171,7.7733,73400.0
2009-02-13 13:30:00,12.43,12.57,12.4,12.55,107400.0,7.7671,7.8545,7.7483,7.842,107400.0
2009-02-13 14:00:00,12.55,12.59,12.51,12.53,158400.0,7.842,7.867,7.817,7.8295,158400.0
2009-02-13 14:30:00,12.52,12.55,12.47,12.52,86200.0,7.8233,7.842,7.792,7.8233,86200.0
2009-02-13 15:00:00,12.52,12.54,12.39,12.46,160600.0,7.8233,7.8358,7.7421,7.7858,160600.0
2009-02-13 15:30:00,12.47,12.55,12.4,12.4,274200.0,7.792,7.842,7.7483,7.7483,274200.0
2009-02-17 09:30:00,12.12,12.12,11.72,11.74,230400.0,7.5733,7.5733,7.3234,7.3359,230400.0
2009-02-17 10:00:00,11.74,11.95,11.72,11.91,177600.0,7.3359,7.4671,7.3234,7.4421,177600.0
2009-02-17 10:30:00,11.91,11.99,11.87,11.89,203400.0,7.4421,7.4921,7.4171,7.4296,203400.0
2009-02-17 11:00:00,11.88,11.9,11.81,11.81,112200.0,7.4234,7.4359,7.3796,7.3796,112200.0
2009-02-17 11:30:00,11.82,11.86,11.77,11.83,180400.0,7.3859,7.4109,7.3546,7.3921,180400.0
2009-02-17 12:00:00,11.83,11.89,11.8,11.86,142800.0,7.3921,7.4296,7.3734,7.4109,142800.0
2009-02-17 12:30:00,11.86,11.89,11.82,11.86,107600.0,7.4109,7.4296,7.3859,7.4109,107600.0
2009-02-17 13:00:00,11.86,11.87,11.76,11.79,130200.0,7.4109,7.4171,7.3484,7.3671,130200.0
2009-02-17 13:30:00,11.8,11.99,11.78,11.89,247400.0,7.3734,7.4921,7.3609,7.4296,247400.0
2009-02-17 14:00:00,11.9,11.96,11.87,11.87,165400.0,7.4359,7.4734,7.4171,7.4171,165400.0
2009-02-17 14:30:00,11.86,11.96,11.84,11.88,281000.0,7.4109,7.4734,7.3984,7.4234,281000.0
2009-02-17 15:00:00,11.87,11.94,11.81,11.85,502000.0,7.4171,7.4609,7.3796,7.4046,502000.0
2009-02-17 15:30:00,11.85,11.99,11.81,11.81,1033800.0,7.4046,7.4921,7.3796,7.3796,1033800.0
2009-02-18 09:30:00,11.84,12.02,11.81,11.83,185800.0,7.3984,7.5109,7.3796,7.3921,185800.0
2009-02-18 10:00:00,11.83,11.88,11.65,11.85,229200.0,7.3921,7.4234,7.2797,7.4046,229200.0
2009-02-18 10:30:00,11.85,11.93,11.81,11.85,137200.0,7.4046,7.4546,7.3796,7.4046,137200.0
2009-02-18 11:00:00,11.85,12.03,11.79,11.97,146600.0,7.4046,7.5171,7.3671,7.4796,146600.0
2009-02-18 11:30:00,11.96,11.99,11.88,11.9,125800.0,7.4734,7.4921,7.4234,7.4359,125800.0
2009-02-18 12:00:00,11.9,12.05,11.87,11.93,107200.0,7.4359,7.5296,7.4171,7.4546,107200.0
2009-02-18 12:30:00,11.93,11.96,11.84,11.96,116400.0,7.4546,7.4734,7.3984,7.4734,116400.0
2009-02-18 13:00:00,11.95,12.0,11.82,11.89,199600.0,7.4671,7.4984,7.3859,7.4296,199600.0
2009-02-18 13:30:00,11.89,11.9,11.74,11.77,137600.0,7.4296,7.4359,7.3359,7.3546,137600.0
2009-02-18 14:00:00,11.77,11.84,11.7,11.78,213600.0,7.3546,7.3984,7.3109,7.3609,213600.0
2009-02-18 14:30:00,11.79,11.85,11.72,11.85,188600.0,7.3671,7.4046,7.3234,7.4046,188600.0
2009-02-18 15:00:00,11.84,11.87,11.76,11.77,286800.0,7.3984,7.4171,7.3484,7.3546,286800.0
2009-02-18 15:30:00,11.77,11.85,11.76,11.81,321400.0,7.3546,7.4046,7.3484,7.3796,321400.0
2009-02-19 09:30:00,12.01,12.13,11.9,12.09,214000.0,7.5046,7.5796,7.4359,7.5546,214000.0
2009-02-19 10:00:00,12.09,12.11,11.97,11.99,116800.0,7.5546,7.5671,7.4796,7.4921,116800.0
2009-02-19 10:30:00,11.99,11.99,11.87,11.9,70600.0,7.4921,7.4921,7.4171,7.4359,70600.0
2009-02-19 11:00:00,11.91,12.08,11.91,12.02,140400.0,7.4421,7.5483,7.4421,7.5109,140400.0
2009-02-19 11:30:00,12.01,12.02,11.89,11.9,164200.0,7.5046,7.5109,7.4296,7.4359,164200.0
2009-02-19 12:00:00,11.9,11.92,11.84,11.88,92000.0,7.4359,7.4484,7.3984,7.4234,92000.0
2009-02-19 12:30:00,11.87,11.93,11.86,11.9,70400.0,7.4171,7.4546,7.4109,7.4359,70400.0
2009-02-19 13:00:00,11.9,12.01,11.85,12.01,93600.0,7.4359,7.5046,7.4046,7.5046,93600.0
2009-02-19 13:30:00,12.0,12.01,11.86,11.88,86000.0,7.4984,7.5046,7.4109,7.4234,86000.0
2009-02-19 14:00:00,11.88,11.94,11.83,11.88,96400.0,7.4234,7.4609,7.3921,7.4234,96400.0
2009-02-19 14:30:00,11.88,11.88,11.75,11.8,145800.0,7.4234,7.4234,7.3421,7.3734,145800.0
2009-02-19 15:00:00,11.79,11.85,11.7,11.78,253600.0,7.3671,7.4046,7.3109,7.3609,253600.0
2009-02-19 15:30:00,11.78,11.8,11.63,11.72,559000.0,7.3609,7.3734,7.2672,7.3234,559000.0
2009-02-20 09:30:00,11.4,11.71,11.38,11.65,301600.0,7.1234,7.3171,7.1109,7.2797,301600.0
2009-02-20 10:00:00,11.65,11.82,11.61,11.72,275800.0,7.2797,7.3859,7.2547,7.3234,275800.0
2009-02-20 10:30:00,11.72,11.74,11.58,11.6,149400.0,7.3234,7.3359,7.2359,7.2484,149400.0
2009-02-20 11:00:00,11.59,11.61,11.42,11.42,118400.0,7.2422,7.2547,7.1359,7.1359,118400.0
2009-02-20 11:30:00,11.42,11.45,11.36,11.36,115000.0,7.1359,7.1547,7.0984,7.0984,115000.0
2009-02-20 12:00:00,11.36,11.46,11.36,11.38,95200.0,7.0984,7.1609,7.0984,7.1109,95200.0
2009-02-20 12:30:00,11.38,11.4,11.23,11.26,123600.0,7.1109,7.1234,7.0172,7.036,123600.0
2009-02-20 13:00:00,11.25,11.26,11.15,11.2,149800.0,7.0297,7.036,6.9672,6.9985,149800.0
2009-02-20 13:30:00,11.2,11.31,11.18,11.28,103600.0,6.9985,7.0672,6.986,7.0485,103600.0
2009-02-20 14:00:00,11.27,11.49,11.22,11.4,242400.0,7.0422,7.1797,7.011,7.1234,242400.0
2009-02-20 14:30:00,11.4,11.65,11.4,11.53,347800.0,7.1234,7.2797,7.1234,7.2047,347800.0
2009-02-20 15:00:00,11.52,11.52,11.4,11.42,301800.0,7.1984,7.1984,7.1234,7.1359,301800.0
2009-02-20 15:30:00,11.4,11.47,11.37,11.45,482800.0,7.1234,7.1672,7.1047,7.1547,482800.0
2009-02-23 09:30:00,11.71,11.71,11.32,11.37,159800.0,7.3171,7.3171,7.0735,7.1047,159800.0
2009-02-23 10:00:00,11.38,11.4,11.21,11.29,109400.0,7.1109,7.1234,7.0047,7.0547,109400.0
2009-02-23 10:30:00,11.29,11.29,11.18,11.19,80600.0,7.0547,7.0547,6.986,6.9922,80600.0
2009-02-23 11:00:00,11.19,11.24,11.17,11.22,81200.0,6.9922,7.0235,6.9797,7.011,81200.0
2009-02-23 11:30:00,11.21,11.21,11.08,11.1,94800.0,7.0047,7.0047,6.9235,6.936,94800.0
2009-02-23 12:00:00,11.09,11.1,10.97,10.97,123600.0,6.9297,6.936,6.8548,6.8548,123600.0
2009-02-23 12:30:00,10.97,10.98,10.88,10.89,106200.0,6.8548,6.861,6.7985,6.8048,106200.0
2009-02-23 13:00:00,10.89,11.04,10.89,11.01,165800.0,6.8048,6.8985,6.8048,6.8797,165800.0
2009-02-23 13:30:00,11.01,11.03,10.89,10.9,171800.0,6.8797,6.8922,6.8048,6.811,171800.0
2009-02-23 14:00:00,10.9,11.03,10.87,11.03,203200.0,6.811,6.8922,6.7923,6.8922,203200.0
2009-02-23 14:30:00,11.03,11.04,10.81,10.81,284000.0,6.8922,6.8985,6.7548,6.7548,284000.0
2009-02-23 15:00:00,10.8,10.86,10.76,10.82,398200.0,6.7485,6.786,6.7235,6.761,398200.0
2009-02-23 15:30:00,10.83,10.86,10.69,10.73,433800.0,6.7673,6.786,6.6798,6.7048,433800.0
2009-02-24 09:30:00,10.78,10.97,10.78,10.87,154000.0,6.736,6.8548,6.736,6.7923,154000.0
2009-02-24 10:00:00,10.87,10.87,10.61,10.77,115800.0,6.7923,6.7923,6.6298,6.7298,115800.0
2009-02-24 10:30:00,10.77,10.97,10.77,10.9,183800.0,6.7298,6.8548,6.7298,6.811,183800.0
2009-02-24 11:00:00,10.9,10.99,10.88,10.95,316000.0,6.811,6.8672,6.7985,6.8423,316000.0
2009-02-24 11:30:00,10.95,10.96,10.74,10.75,82000.0,6.8423,6.8485,6.711,6.7173,82000.0
2009-02-24 12:00:00,10.75,10.81,10.65,10.71,77200.0,6.7173,6.7548,6.6548,6.6923,77200.0
2009-02-24 12:30:00,10.72,10.87,10.72,10.83,90400.0,6.6985,6.7923,6.6985,6.7673,90400.0
2009-02-24 13:00:00,10.84,10.98,10.81,10.98,93800.0,6.7735,6.861,6.7548,6.861,93800.0
2009-02-24 13:30:00,10.98,11.08,10.95,11.07,191000.0,6.861,6.9235,6.8423,6.9172,191000.0
2009-02-24 14:00:00,11.08,11.21,11.05,11.19,127200.0,6.9235,7.0047,6.9047,6.9922,127200.0
2009-02-24 14:30:00,11.19,11.24,11.13,11.21,183600.0,6.9922,7.0235,6.9547,7.0047,183600.0
2009-02-24 15:00:00,11.22,11.38,11.21,11.33,345800.0,7.011,7.1109,7.0047,7.0797,345800.0
2009-02-24 15:30:00,11.33,11.38,11.26,11.31,645200.0,7.0797,7.1109,7.036,7.0672,645200.0
2009-02-25 09:30:00,11.29,11.36,11.1,11.1,182800.0,7.0547,7.0984,6.936,6.936,182800.0
2009-02-25 10:00:00,11.1,11.1,10.88,10.99,177800.0,6.936,6.936,6.7985,6.8672,177800.0
2009-02-25 10:30:00,11.01,11.02,10.81,10.84,126600.0,6.8797,6.886,6.7548,6.7735,126600.0
2009-02-25 11:00:00,10.84,10.94,10.83,10.91,130600.0,6.7735,6.836,6.7673,6.8173,130600.0
2009-02-25 11:30:00,10.92,10.99,10.82,10.84,157000.0,6.8235,6.8672,6.761,6.7735,157000.0
2009-02-25 12:00:00,10.85,10.88,10.8,10.8,108600.0,6.7798,6.7985,6.7485,6.7485,108600.0
2009-02-25 12:30:00,10.8,10.81,10.71,10.77,188600.0,6.7485,6.7548,6.6923,6.7298,188600.0
2009-02-25 13:00:00,10.77,10.84,10.75,10.77,131400.0,6.7298,6.7735,6.7173,6.7298,131400.0
2009-02-25 13:30:00,10.77,11.03,10.76,10.99,243000.0,6.7298,6.8922,6.7235,6.8672,243000.0
2009-02-25 14:00:00,10.99,11.02,10.77,10.82,391000.0,6.8672,6.886,6.7298,6.761,391000.0
2009-02-25 14:30:00,10.84,10.92,10.81,10.88,356600.0,6.7735,6.8235,6.7548,6.7985,356600.0
2009-02-25 15:00:00,10.88,11.01,10.86,10.96,466000.0,6.7985,6.8797,6.786,6.8485,466000.0
2009-02-25 15:30:00,10.96,10.99,10.79,10.81,516200.0,6.8485,6.8672,6.7423,6.7548,516200.0
2009-02-26 09:30:00,10.88,11.06,10.83,11.01,398200.0,6.7985,6.911,6.7673,6.8797,398200.0
2009-02-26 10:00:00,11.02,11.21,10.97,11.2,234800.0,6.886,7.0047,6.8548,6.9985,234800.0
2009-02-26 10:30:00,11.2,11.23,11.11,11.13,207000.0,6.9985,7.0172,6.9422,6.9547,207000.0
2009-02-26 11:00:00,11.13,11.13,10.97,10.97,144400.0,6.9547,6.9547,6.8548,6.8548,144400.0
2009-02-26 11:30:00,10.96,10.99,10.9,10.95,79800.0,6.8485,6.8672,6.811,6.8423,79800.0
2009-02-26 12:00:00,10.95,10.99,10.82,10.84,70400.0,6.8423,6.8672,6.761,6.7735,70400.0
2009-02-26 12:30:00,10.84,10.88,10.81,10.83,65000.0,6.7735,6.7985,6.7548,6.7673,65000.0
2009-02-26 13:00:00,10.84,10.84,10.74,10.81,113000.0,6.7735,6.7735,6.711,6.7548,113000.0
2009-02-26 13:30:00,10.81,10.88,10.78,10.86,71000.0,6.7548,6.7985,6.736,6.786,71000.0
2009-02-26 14:00:00,10.86,10.89,10.79,10.86,101200.0,6.786,6.8048,6.7423,6.786,101200.0
2009-02-26 14:30:00,10.86,10.86,10.69,10.71,201600.0,6.786,6.786,6.6798,6.6923,201600.0
2009-02-26 15:00:00,10.71,10.72,10.61,10.65,310200.0,6.6923,6.6985,6.6298,6.6548,310200.0
2009-02-26 15:30:00,10.65,10.73,10.62,10.65,357400.0,6.6548,6.7048,6.636,6.6548,357400.0
2009-02-27 09:30:00,10.45,10.51,10.31,10.41,183400.0,6.5298,6.5673,6.4423,6.5048,183400.0
2009-02-27 10:00:00,10.42,10.56,10.37,10.47,237600.0,6.5111,6.5986,6.4798,6.5423,237600.0
2009-02-27 10:30:00,10.47,10.56,10.43,10.46,146200.0,6.5423,6.5986,6.5173,6.5361,146200.0
2009-02-27 11:00:00,10.46,10.47,10.31,10.37,186800.0,6.5361,6.5423,6.4423,6.4798,186800.0
2009-02-27 11:30:00,10.38,10.45,10.32,10.42,170800.0,6.4861,6.5298,6.4486,6.5111,170800.0
2009-02-27 12:00:00,10.4,10.5,10.4,10.49,215800.0,6.4986,6.5611,6.4986,6.5548,215800.0
2009-02-27 12:30:00,10.49,10.52,10.46,10.52,152000.0,6.5548,6.5736,6.5361,6.5736,152000.0
2009-02-27 13:00:00,10.53,10.59,10.47,10.51,167600.0,6.5798,6.6173,6.5423,6.5673,167600.0
2009-02-27 13:30:00,10.51,10.56,10.4,10.53,167800.0,6.5673,6.5986,6.4986,6.5798,167800.0
2009-02-27 14:00:00,10.52,10.56,10.37,10.39,201000.0,6.5736,6.5986,6.4798,6.4923,201000.0
2009-02-27 14:30:00,10.39,10.49,10.36,10.44,136000.0,6.4923,6.5548,6.4736,6.5236,136000.0
2009-02-27 15:00:00,10.44,10.44,10.22,10.28,295200.0,6.5236,6.5236,6.3861,6.4236,295200.0
2009-02-27 15:30:00,10.27,10.39,10.25,10.27,644000.0,6.4173,6.4923,6.4048,6.4173,644000.0
2009-03-02 09:30:00,10.15,10.33,9.99,10.2,368800.0,6.3424,6.4548,6.2424,6.3736,368800.0
2009-03-02 10:00:00,10.21,10.29,10.04,10.08,337600.0,6.3799,6.4298,6.2736,6.2986,337600.0
2009-03-02 10:30:00,10.08,10.08,9.9,9.92,209200.0,6.2986,6.2986,6.1861,6.1986,209200.0
2009-03-02 11:00:00,9.92,9.95,9.84,9.86,223200.0,6.1986,6.2174,6.1487,6.1612,223200.0
2009-03-02 11:30:00,9.86,9.86,9.77,9.81,230400.0,6.1612,6.1612,6.1049,6.1299,230400.0
2009-03-02 12:00:00,9.81,9.82,9.71,9.78,311000.0,6.1299,6.1362,6.0674,6.1112,311000.0
2009-03-02 12:30:00,9.78,9.8,9.68,9.69,212400.0,6.1112,6.1237,6.0487,6.0549,212400.0
2009-03-02 13:00:00,9.69,9.74,9.67,9.69,148600.0,6.0549,6.0862,6.0424,6.0549,148600.0
2009-03-02 13:30:00,9.69,9.71,9.65,9.7,272400.0,6.0549,6.0674,6.0299,6.0612,272400.0
2009-03-02 14:00:00,9.7,9.71,9.65,9.65,372200.0,6.0612,6.0674,6.0299,6.0299,372200.0
2009-03-02 14:30:00,9.65,9.72,9.62,9.62,362200.0,6.0299,6.0737,6.0112,6.0112,362200.0
2009-03-02 15:00:00,9.62,9.63,9.51,9.57,364800.0,6.0112,6.0174,5.9425,5.9799,364800.0
2009-03-02 15:30:00,9.58,9.62,9.5,9.53,641000.0,5.9862,6.0112,5.9362,5.9549,641000.0
2009-03-03 09:30:00,9.71,9.9,9.71,9.85,202800.0,6.0674,6.1861,6.0674,6.1549,202800.0
2009-03-03 10:00:00,9.85,9.85,9.7,9.8,217400.0,6.1549,6.1549,6.0612,6.1237,217400.0
2009-03-03 10:30:00,9.79,9.85,9.75,9.77,242800.0,6.1174,6.1549,6.0924,6.1049,242800.0
2009-03-03 11:00:00,9.77,9.79,9.56,9.65,293200.0,6.1049,6.1174,5.9737,6.0299,293200.0
2009-03-03 11:30:00,9.65,9.67,9.45,9.47,179400.0,6.0299,6.0424,5.905,5.9175,179400.0
2009-03-03 12:00:00,9.47,9.7,9.47,9.69,155600.0,5.9175,6.0612,5.9175,6.0549,155600.0
2009-03-03 12:30:00,9.69,9.69,9.52,9.52,229000.0,6.0549,6.0549,5.9487,5.9487,229000.0
2009-03-03 13:00:00,9.53,9.57,9.48,9.52,179400.0,5.9549,5.9799,5.9237,5.9487,179400.0
2009-03-03 13:30:00,9.52,9.55,9.4,9.52,244400.0,5.9487,5.9674,5.8737,5.9487,244400.0
2009-03-03 14:00:00,9.51,9.6,9.49,9.57,401000.0,5.9425,5.9987,5.93,5.9799,401000.0
2009-03-03 14:30:00,9.57,9.71,9.56,9.69,301000.0,5.9799,6.0674,5.9737,6.0549,301000.0
2009-03-03 15:00:00,9.69,9.7,9.49,9.49,219200.0,6.0549,6.0612,5.93,5.93,219200.0
2009-03-03 15:30:00,9.49,9.52,9.44,9.46,393400.0,5.93,5.9487,5.8987,5.9112,393400.0
2009-03-04 09:30:00,9.55,9.86,9.55,9.69,278200.0,5.9674,6.1612,5.9674,6.0549,278200.0
2009-03-04 10:00:00,9.69,9.81,9.62,9.68,221200.0,6.0549,6.1299,6.0112,6.0487,221200.0
2009-03-04 10:30:00,9.69,9.77,9.6,9.73,165200.0,6.0549,6.1049,5.9987,6.0799,165200.0
2009-03-04 11:00:00,9.74,9.83,9.72,9.76,158200.0,6.0862,6.1424,6.0737,6.0987,158200.0
2009-03-04 11:30:00,9.77,9.78,9.65,9.76,122200.0,6.1049,6.1112,6.0299,6.0987,122200.0
2009-03-04 12:00:00,9.75,9.78,9.69,9.76,139800.0,6.0924,6.1112,6.0549,6.0987,139800.0
2009-03-04 12:30:00,9.76,9.82,9.68,9.7,131800.0,6.0987,6.1362,6.0487,6.0612,131800.0
2009-03-04 13:00:00,9.71,9.74,9.65,9.71,217000.0,6.0674,6.0862,6.0299,6.0674,217000.0
2009-03-04 13:30:00,9.71,9.76,9.65,9.68,171000.0,6.0674,6.0987,6.0299,6.0487,171000.0
2009-03-04 14:00:00,9.68,9.83,9.65,9.77,435000.0,6.0487,6.1424,6.0299,6.1049,435000.0
2009-03-04 14:30:00,9.76,9.91,9.76,9.88,346000.0,6.0987,6.1924,6.0987,6.1736,346000.0
2009-03-04 15:00:00,9.88,9.92,9.85,9.9,498800.0,6.1736,6.1986,6.1549,6.1861,498800.0
2009-03-04 15:30:00,9.89,9.9,9.68,9.71,665400.0,6.1799,6.1861,6.0487,6.0674,665400.0
2009-03-05 09:30:00,9.45,9.53,9.34,9.5,195600.0,5.905,5.9549,5.8362,5.9362,195600.0
2009-03-05 10:00:00,9.5,9.57,9.32,9.39,243400.0,5.9362,5.9799,5.8237,5.8675,243400.0
2009-03-05 10:30:00,9.38,9.47,9.28,9.29,256600.0,5.8612,5.9175,5.7987,5.805,256600.0
2009-03-05 11:00:00,9.28,9.31,9.11,9.14,177600.0,5.7987,5.8175,5.6925,5.7113,177600.0
2009-03-05 11:30:00,9.15,9.15,9.06,9.12,116400.0,5.7175,5.7175,5.6613,5.6988,116400.0
2009-03-05 12:00:00,9.12,9.15,9.06,9.12,133000.0,5.6988,5.7175,5.6613,5.6988,133000.0
2009-03-05 12:30:00,9.13,9.13,8.97,8.99,149400.0,5.705,5.705,5.605,5.6175,149400.0
2009-03-05 13:00:00,8.99,9.16,8.99,9.09,125400.0,5.6175,5.7237,5.6175,5.68,125400.0
2009-03-05 13:30:00,9.09,9.1,8.99,9.05,137800.0,5.68,5.6863,5.6175,5.655,137800.0
2009-03-05 14:00:00,9.05,9.05,8.95,8.97,146400.0,5.655,5.655,5.5925,5.605,146400.0
2009-03-05 14:30:00,8.96,9.08,8.96,9.03,202200.0,5.5988,5.6738,5.5988,5.6425,202200.0
2009-03-05 15:00:00,9.03,9.13,9.01,9.06,292600.0,5.6425,5.705,5.63,5.6613,292600.0
2009-03-05 15:30:00,9.06,9.06,8.92,9.0,461800.0,5.6613,5.6613,5.5738,5.6238,461800.0
2009-03-06 09:30:00,9.13,9.36,9.08,9.22,173800.0,5.705,5.8487,5.6738,5.7612,173800.0
2009-03-06 10:00:00,9.22,9.32,9.09,9.21,258000.0,5.7612,5.8237,5.68,5.755,258000.0
2009-03-06 10:30:00,9.2,9.21,8.97,9.0,227400.0,5.7487,5.755,5.605,5.6238,227400.0
2009-03-06 11:00:00,8.99,9.13,8.97,9.05,474600.0,5.6175,5.705,5.605,5.655,474600.0
2009-03-06 11:30:00,9.05,9.13,9.04,9.07,276000.0,5.655,5.705,5.6488,5.6675,276000.0
2009-03-06 12:00:00,9.06,9.27,9.06,9.24,283000.0,5.6613,5.7925,5.6613,5.7737,283000.0
2009-03-06 12:30:00,9.24,9.24,9.06,9.14,221400.0,5.7737,5.7737,5.6613,5.7113,221400.0
2009-03-06 13:00:00,9.13,9.15,9.02,9.05,141600.0,5.705,5.7175,5.6363,5.655,141600.0
2009-03-06 13:30:00,9.05,9.05,8.94,9.0,179600.0,5.655,5.655,5.5863,5.6238,179600.0
2009-03-06 14:00:00,9.0,9.07,8.96,9.04,185400.0,5.6238,5.6675,5.5988,5.6488,185400.0
2009-03-06 14:30:00,9.04,9.05,8.9,8.91,213000.0,5.6488,5.655,5.5613,5.5675,213000.0
2009-03-06 15:00:00,8.9,8.95,8.88,8.91,279800.0,5.5613,5.5925,5.5488,5.5675,279800.0
2009-03-06 15:30:00,8.9,9.14,8.9,9.12,1163400.0,5.5613,5.7113,5.5613,5.6988,1163400.0
2009-03-09 09:30:00,9.28,9.59,9.11,9.54,529600.0,5.7987,5.9924,5.6925,5.9612,529600.0
2009-03-09 10:00:00,9.54,9.74,9.54,9.58,586600.0,5.9612,6.0862,5.9612,5.9862,586600.0
2009-03-09 10:30:00,9.59,9.65,9.4,9.43,354000.0,5.9924,6.0299,5.8737,5.8925,354000.0
2009-03-09 11:00:00,9.43,9.49,9.38,9.47,182800.0,5.8925,5.93,5.8612,5.9175,182800.0
2009-03-09 11:30:00,9.47,9.51,9.43,9.47,164800.0,5.9175,5.9425,5.8925,5.9175,164800.0
2009-03-09 12:00:00,9.47,9.56,9.45,9.51,382400.0,5.9175,5.9737,5.905,5.9425,382400.0
2009-03-09 12:30:00,9.5,9.56,9.47,9.52,236000.0,5.9362,5.9737,5.9175,5.9487,236000.0
2009-03-09 13:00:00,9.52,9.52,9.4,9.46,274200.0,5.9487,5.9487,5.8737,5.9112,274200.0
2009-03-09 13:30:00,9.46,9.52,9.44,9.47,219000.0,5.9112,5.9487,5.8987,5.9175,219000.0
2009-03-09 14:00:00,9.47,9.55,9.43,9.44,403800.0,5.9175,5.9674,5.8925,5.8987,403800.0
2009-03-09 14:30:00,9.44,9.49,9.4,9.45,513800.0,5.8987,5.93,5.8737,5.905,513800.0
2009-03-09 15:00:00,9.45,9.47,9.36,9.4,382400.0,5.905,5.9175,5.8487,5.8737,382400.0
2009-03-09 15:30:00,9.4,9.46,9.33,9.43,725000.0,5.8737,5.9112,5.83,5.8925,725000.0
2009-03-10 09:30:00,9.62,10.01,9.55,10.0,601000.0,6.0112,6.2549,5.9674,6.2486,601000.0
2009-03-10 10:00:00,10.0,10.13,10.0,10.05,336400.0,6.2486,6.3299,6.2486,6.2799,336400.0
2009-03-10 10:30:00,10.05,10.08,9.99,9.99,228000.0,6.2799,6.2986,6.2424,6.2424,228000.0
2009-03-10 11:00:00,9.99,10.07,9.97,10.06,174200.0,6.2424,6.2924,6.2299,6.2861,174200.0
2009-03-10 11:30:00,10.06,10.18,10.06,10.18,147000.0,6.2861,6.3611,6.2861,6.3611,147000.0
2009-03-10 12:00:00,10.18,10.26,10.17,10.26,273200.0,6.3611,6.4111,6.3549,6.4111,273200.0
2009-03-10 12:30:00,10.26,10.28,10.22,10.25,227600.0,6.4111,6.4236,6.3861,6.4048,227600.0
2009-03-10 13:00:00,10.25,10.29,10.24,10.26,162000.0,6.4048,6.4298,6.3986,6.4111,162000.0
2009-03-10 13:30:00,10.26,10.36,10.25,10.34,347200.0,6.4111,6.4736,6.4048,6.4611,347200.0
2009-03-10 14:00:00,10.35,10.35,10.27,10.3,259000.0,6.4673,6.4673,6.4173,6.4361,259000.0
2009-03-10 14:30:00,10.3,10.37,10.24,10.29,412600.0,6.4361,6.4798,6.3986,6.4298,412600.0
2009-03-10 15:00:00,10.29,10.31,10.21,10.29,322400.0,6.4298,6.4423,6.3799,6.4298,322400.0
2009-03-10 15:30:00,10.29,10.36,10.27,10.34,495000.0,6.4298,6.4736,6.4173,6.4611,495000.0
2009-03-11 09:30:00,10.36,10.7,10.31,10.64,149400.0,6.4736,6.686,6.4423,6.6485,149400.0
2009-03-11 10:00:00,10.64,10.65,10.52,10.61,118000.0,6.6485,6.6548,6.5736,6.6298,118000.0
2009-03-11 10:30:00,10.6,10.65,10.54,10.59,194000.0,6.6236,6.6548,6.5861,6.6173,194000.0
2009-03-11 11:00:00,10.59,10.68,10.59,10.65,213400.0,6.6173,6.6735,6.6173,6.6548,213400.0
2009-03-11 11:30:00,10.65,10.75,10.6,10.74,249400.0,6.6548,6.7173,6.6236,6.711,249400.0
2009-03-11 12:00:00,10.74,10.8,10.68,10.69,233600.0,6.711,6.7485,6.6735,6.6798,233600.0
2009-03-11 12:30:00,10.69,10.72,10.58,10.59,264200.0,6.6798,6.6985,6.6111,6.6173,264200.0
2009-03-11 13:00:00,10.58,10.61,10.54,10.58,150800.0,6.6111,6.6298,6.5861,6.6111,150800.0
2009-03-11 13:30:00,10.58,10.65,10.56,10.63,206400.0,6.6111,6.6548,6.5986,6.6423,206400.0
2009-03-11 14:00:00,10.62,10.67,10.5,10.55,303200.0,6.636,6.6673,6.5611,6.5923,303200.0
2009-03-11 14:30:00,10.55,10.67,10.55,10.6,304800.0,6.5923,6.6673,6.5923,6.6236,304800.0
2009-03-11 15:00:00,10.61,10.81,10.59,10.78,363000.0,6.6298,6.7548,6.6173,6.736,363000.0
2009-03-11 15:30:00,10.78,10.85,10.72,10.74,587800.0,6.736,6.7798,6.6985,6.711,587800.0
2009-03-12 09:30:00,10.51,10.7,10.49,10.7,281400.0,6.6939,6.8149,6.6811,6.8149,281400.0
2009-03-12 10:00:00,10.7,10.88,10.67,10.85,254200.0,6.8149,6.9295,6.7958,6.9104,254200.0
2009-03-12 10:30:00,10.85,11.03,10.78,11.01,324400.0,6.9104,7.0251,6.8658,7.0123,324400.0
2009-03-12 11:00:00,10.99,11.0,10.87,10.88,214400.0,6.9996,7.006,6.9232,6.9295,214400.0
2009-03-12 11:30:00,10.88,11.05,10.84,11.03,302000.0,6.9295,7.0378,6.9041,7.0251,302000.0
2009-03-12 12:00:00,11.04,11.15,10.99,11.15,220200.0,7.0314,7.1015,6.9996,7.1015,220200.0
2009-03-12 12:30:00,11.15,11.27,11.12,11.25,238800.0,7.1015,7.1779,7.0824,7.1652,238800.0
2009-03-12 13:00:00,11.27,11.29,11.22,11.26,269600.0,7.1779,7.1907,7.1461,7.1716,269600.0
2009-03-12 13:30:00,11.26,11.28,11.19,11.26,202400.0,7.1716,7.1843,7.127,7.1716,202400.0
2009-03-12 14:00:00,11.26,11.3,11.21,11.27,207800.0,7.1716,7.197,7.1397,7.1779,207800.0
2009-03-12 14:30:00,11.27,11.39,11.24,11.35,210200.0,7.1779,7.2544,7.1588,7.2289,210200.0
2009-03-12 15:00:00,11.34,11.4,11.3,11.34,371000.0,7.2225,7.2607,7.197,7.2225,371000.0
2009-03-12 15:30:00,11.34,11.42,11.32,11.4,570600.0,7.2225,7.2735,7.2098,7.2607,570600.0
2009-03-13 09:30:00,11.63,11.63,11.36,11.43,184800.0,7.4072,7.4072,7.2353,7.2798,184800.0
2009-03-13 10:00:00,11.45,11.58,11.42,11.55,263600.0,7.2926,7.3754,7.2735,7.3563,263600.0
2009-03-13 10:30:00,11.55,11.71,11.55,11.62,286800.0,7.3563,7.4582,7.3563,7.4009,286800.0
2009-03-13 11:00:00,11.62,11.66,11.58,11.62,284800.0,7.4009,7.4263,7.3754,7.4009,284800.0
2009-03-13 11:30:00,11.61,11.62,11.39,11.46,311400.0,7.3945,7.4009,7.2544,7.2989,311400.0
2009-03-13 12:00:00,11.46,11.51,11.36,11.43,225000.0,7.2989,7.3308,7.2353,7.2798,225000.0
2009-03-13 12:30:00,11.41,11.54,11.38,11.49,95400.0,7.2671,7.3499,7.248,7.3181,95400.0
2009-03-13 13:00:00,11.48,11.58,11.47,11.58,75000.0,7.3117,7.3754,7.3053,7.3754,75000.0
2009-03-13 13:30:00,11.58,11.65,11.52,11.63,134000.0,7.3754,7.42,7.3372,7.4072,134000.0
2009-03-13 14:00:00,11.62,11.68,11.59,11.61,159200.0,7.4009,7.4391,7.3817,7.3945,159200.0
2009-03-13 14:30:00,11.61,11.71,11.61,11.62,176600.0,7.3945,7.4582,7.3945,7.4009,176600.0
2009-03-13 15:00:00,11.62,11.76,11.6,11.72,291400.0,7.4009,7.49,7.3881,7.4645,291400.0
2009-03-13 15:30:00,11.72,11.74,11.63,11.67,431800.0,7.4645,7.4773,7.4072,7.4327,431800.0
2009-03-16 09:30:00,11.7,11.85,11.56,11.65,204000.0,7.4518,7.5473,7.3626,7.42,204000.0
2009-03-16 10:00:00,11.65,11.68,11.53,11.58,115000.0,7.42,7.4391,7.3435,7.3754,115000.0
2009-03-16 10:30:00,11.58,11.74,11.58,11.61,119800.0,7.3754,7.4773,7.3754,7.3945,119800.0
2009-03-16 11:00:00,11.61,11.78,11.61,11.72,192200.0,7.3945,7.5028,7.3945,7.4645,192200.0
2009-03-16 11:30:00,11.72,11.78,11.67,11.68,112800.0,7.4645,7.5028,7.4327,7.4391,112800.0
2009-03-16 12:00:00,11.68,11.83,11.67,11.83,144600.0,7.4391,7.5346,7.4327,7.5346,144600.0
2009-03-16 12:30:00,11.84,11.96,11.84,11.94,122800.0,7.541,7.6174,7.541,7.6047,122800.0
2009-03-16 13:00:00,11.93,11.97,11.88,11.97,154400.0,7.5983,7.6238,7.5664,7.6238,154400.0
2009-03-16 13:30:00,11.97,11.97,11.84,11.84,245800.0,7.6238,7.6238,7.541,7.541,245800.0
2009-03-16 14:00:00,11.84,11.86,11.72,11.74,292800.0,7.541,7.5537,7.4645,7.4773,292800.0
2009-03-16 14:30:00,11.76,11.76,11.63,11.64,285800.0,7.49,7.49,7.4072,7.4136,285800.0
2009-03-16 15:00:00,11.64,11.67,11.45,11.49,501600.0,7.4136,7.4327,7.2926,7.3181,501600.0
2009-03-16 15:30:00,11.49,11.52,11.35,11.37,642800.0,7.3181,7.3372,7.2289,7.2416,642800.0
2009-03-17 09:30:00,11.22,11.49,11.21,11.38,184600.0,7.1461,7.3181,7.1397,7.248,184600.0
2009-03-17 10:00:00,11.38,11.45,11.35,11.38,235000.0,7.248,7.2926,7.2289,7.248,235000.0
2009-03-17 10:30:00,11.39,11.62,11.38,11.61,232000.0,7.2544,7.4009,7.248,7.3945,232000.0
2009-03-17 11:00:00,11.6,11.61,11.49,11.5,136800.0,7.3881,7.3945,7.3181,7.3244,136800.0
2009-03-17 11:30:00,11.5,11.53,11.48,11.52,85200.0,7.3244,7.3435,7.3117,7.3372,85200.0
2009-03-17 12:00:00,11.52,11.53,11.49,11.53,145800.0,7.3372,7.3435,7.3181,7.3435,145800.0
2009-03-17 12:30:00,11.53,11.58,11.51,11.56,195400.0,7.3435,7.3754,7.3308,7.3626,195400.0
2009-03-17 13:00:00,11.56,11.59,11.52,11.58,226800.0,7.3626,7.3817,7.3372,7.3754,226800.0
2009-03-17 13:30:00,11.58,11.59,11.47,11.47,161200.0,7.3754,7.3817,7.3053,7.3053,161200.0
2009-03-17 14:00:00,11.48,11.51,11.45,11.46,136400.0,7.3117,7.3308,7.2926,7.2989,136400.0
2009-03-17 14:30:00,11.45,11.55,11.45,11.53,183800.0,7.2926,7.3563,7.2926,7.3435,183800.0
2009-03-17 15:00:00,11.52,11.66,11.52,11.62,184800.0,7.3372,7.4263,7.3372,7.4009,184800.0
2009-03-17 15:30:00,11.62,11.71,11.57,11.71,408600.0,7.4009,7.4582,7.369,7.4582,408600.0
2009-03-18 09:30:00,11.76,11.83,11.49,11.76,118600.0,7.49,7.5346,7.3181,7.49,118600.0
2009-03-18 10:00:00,11.76,11.76,11.59,11.61,96200.0,7.49,7.49,7.3817,7.3945,96200.0
2009-03-18 10:30:00,11.6,11.69,11.54,11.69,100800.0,7.3881,7.4454,7.3499,7.4454,100800.0
2009-03-18 11:00:00,11.69,11.7,11.63,11.65,66000.0,7.4454,7.4518,7.4072,7.42,66000.0
2009-03-18 11:30:00,11.67,11.74,11.63,11.74,44800.0,7.4327,7.4773,7.4072,7.4773,44800.0
2009-03-18 12:00:00,11.74,11.84,11.74,11.79,113600.0,7.4773,7.541,7.4773,7.5091,113600.0
2009-03-18 12:30:00,11.8,11.84,11.75,11.83,76000.0,7.5155,7.541,7.4836,7.5346,76000.0
2009-03-18 13:00:00,11.83,11.83,11.74,11.79,59200.0,7.5346,7.5346,7.4773,7.5091,59200.0
2009-03-18 13:30:00,11.8,11.88,11.79,11.87,47600.0,7.5155,7.5664,7.5091,7.5601,47600.0
2009-03-18 14:00:00,11.88,12.17,11.84,12.07,173800.0,7.5664,7.7511,7.541,7.6875,173800.0
2009-03-18 14:30:00,12.09,12.24,11.97,12.2,188800.0,7.7002,7.7957,7.6238,7.7703,188800.0
2009-03-18 15:00:00,12.19,12.21,11.98,12.08,264600.0,7.7639,7.7766,7.6301,7.6938,264600.0
2009-03-18 15:30:00,12.09,12.18,11.98,12.17,364000.0,7.7002,7.7575,7.6301,7.7511,364000.0
2009-03-19 09:30:00,12.0,12.54,12.0,12.26,192800.0,7.6429,7.9868,7.6429,7.8085,192800.0
2009-03-19 10:00:00,12.27,12.49,12.15,12.43,145800.0,7.8148,7.955,7.7384,7.9167,145800.0
2009-03-19 10:30:00,12.43,12.53,12.39,12.44,86800.0,7.9167,7.9804,7.8913,7.9231,86800.0
2009-03-19 11:00:00,12.45,12.52,12.33,12.43,101200.0,7.9295,7.9741,7.8531,7.9167,101200.0
2009-03-19 11:30:00,12.42,12.44,12.24,12.39,136600.0,7.9104,7.9231,7.7957,7.8913,136600.0
2009-03-19 12:00:00,12.39,12.43,12.36,12.41,95600.0,7.8913,7.9167,7.8722,7.904,95600.0
2009-03-19 12:30:00,12.41,12.47,12.37,12.38,76800.0,7.904,7.9422,7.8785,7.8849,76800.0
2009-03-19 13:00:00,12.37,12.51,12.34,12.49,121600.0,7.8785,7.9677,7.8594,7.955,121600.0
2009-03-19 13:30:00,12.49,12.49,12.39,12.47,119200.0,7.955,7.955,7.8913,7.9422,119200.0
2009-03-19 14:00:00,12.47,12.56,12.46,12.47,229000.0,7.9422,7.9995,7.9359,7.9422,229000.0
2009-03-19 14:30:00,12.47,12.51,12.38,12.42,183400.0,7.9422,7.9677,7.8849,7.9104,183400.0
2009-03-19 15:00:00,12.42,12.48,12.4,12.45,268800.0,7.9104,7.9486,7.8976,7.9295,268800.0
2009-03-19 15:30:00,12.44,12.48,12.4,12.44,319800.0,7.9231,7.9486,7.8976,7.9231,319800.0
2009-03-20 09:30:00,12.52,12.64,12.36,12.53,401600.0,7.9741,8.0505,7.8722,7.9804,401600.0
2009-03-20 10:00:00,12.53,12.56,12.38,12.5,130200.0,7.9804,7.9995,7.8849,7.9613,130200.0
2009-03-20 10:30:00,12.49,12.5,12.4,12.48,150200.0,7.955,7.9613,7.8976,7.9486,150200.0
2009-03-20 11:00:00,12.47,12.49,12.31,12.32,158200.0,7.9422,7.955,7.8403,7.8467,158200.0
2009-03-20 11:30:00,12.32,12.38,12.31,12.36,129400.0,7.8467,7.8849,7.8403,7.8722,129400.0
2009-03-20 12:00:00,12.36,12.45,12.35,12.43,126600.0,7.8722,7.9295,7.8658,7.9167,126600.0
2009-03-20 12:30:00,12.43,12.46,12.35,12.36,159400.0,7.9167,7.9359,7.8658,7.8722,159400.0
2009-03-20 13:00:00,12.36,12.4,12.15,12.18,145600.0,7.8722,7.8976,7.7384,7.7575,145600.0
2009-03-20 13:30:00,12.19,12.19,12.03,12.04,98600.0,7.7639,7.7639,7.662,7.6684,98600.0
2009-03-20 14:00:00,12.04,12.06,11.99,12.04,78600.0,7.6684,7.6811,7.6365,7.6684,78600.0
2009-03-20 14:30:00,12.04,12.08,11.98,12.04,97600.0,7.6684,7.6938,7.6301,7.6684,97600.0
2009-03-20 15:00:00,12.04,12.17,12.04,12.14,94600.0,7.6684,7.7511,7.6684,7.732,94600.0
2009-03-20 15:30:00,12.13,12.2,12.1,12.11,255600.0,7.7257,7.7703,7.7066,7.7129,255600.0
2009-03-23 09:30:00,12.38,12.4,12.24,12.35,183800.0,7.8849,7.8976,7.7957,7.8658,183800.0
2009-03-23 10:00:00,12.35,12.52,12.34,12.51,213600.0,7.8658,7.9741,7.8594,7.9677,213600.0
2009-03-23 10:30:00,12.5,12.58,12.48,12.49,151600.0,7.9613,8.0123,7.9486,7.955,151600.0
2009-03-23 11:00:00,12.49,12.51,12.47,12.5,88000.0,7.955,7.9677,7.9422,7.9613,88000.0
2009-03-23 11:30:00,12.5,12.58,12.47,12.56,97800.0,7.9613,8.0123,7.9422,7.9995,97800.0
2009-03-23 12:00:00,12.56,12.65,12.56,12.64,58000.0,7.9995,8.0569,7.9995,8.0505,58000.0
2009-03-23 12:30:00,12.64,12.65,12.6,12.62,62200.0,8.0505,8.0569,8.025,8.0378,62200.0
2009-03-23 13:00:00,12.63,12.7,12.58,12.59,54600.0,8.0441,8.0887,8.0123,8.0187,54600.0
2009-03-23 13:30:00,12.59,12.61,12.55,12.6,59200.0,8.0187,8.0314,7.9932,8.025,59200.0
2009-03-23 14:00:00,12.59,12.67,12.58,12.65,59800.0,8.0187,8.0696,8.0123,8.0569,59800.0
2009-03-23 14:30:00,12.65,12.84,12.65,12.83,86800.0,8.0569,8.1779,8.0569,8.1715,86800.0
2009-03-23 15:00:00,12.81,12.9,12.78,12.88,119800.0,8.1588,8.2161,8.1397,8.2034,119800.0
2009-03-23 15:30:00,12.88,13.06,12.88,13.05,272600.0,8.2034,8.318,8.2034,8.3116,272600.0
2009-03-24 09:30:00,12.84,12.97,12.77,12.96,173200.0,8.1779,8.2607,8.1333,8.2543,173200.0
2009-03-24 10:00:00,12.97,13.08,12.88,12.88,61000.0,8.2607,8.3307,8.2034,8.2034,61000.0
2009-03-24 10:30:00,12.88,12.92,12.83,12.88,60400.0,8.2034,8.2288,8.1715,8.2034,60400.0
2009-03-24 11:00:00,12.88,13.09,12.87,13.07,56800.0,8.2034,8.3371,8.197,8.3244,56800.0
2009-03-24 11:30:00,13.08,13.15,13.04,13.04,51200.0,8.3307,8.3753,8.3053,8.3053,51200.0
2009-03-24 12:00:00,13.04,13.06,12.99,13.03,61400.0,8.3053,8.318,8.2734,8.2989,61400.0
2009-03-24 12:30:00,13.04,13.16,13.01,13.15,139400.0,8.3053,8.3817,8.2862,8.3753,139400.0
2009-03-24 13:00:00,13.15,13.15,13.06,13.12,133600.0,8.3753,8.3753,8.318,8.3562,133600.0
2009-03-24 13:30:00,13.12,13.14,12.99,13.03,116400.0,8.3562,8.3689,8.2734,8.2989,116400.0
2009-03-24 14:00:00,13.03,13.14,13.02,13.09,155200.0,8.2989,8.3689,8.2925,8.3371,155200.0
2009-03-24 14:30:00,13.08,13.16,13.05,13.13,221000.0,8.3307,8.3817,8.3116,8.3626,221000.0
2009-03-24 15:00:00,13.14,13.16,13.05,13.08,181200.0,8.3689,8.3817,8.3116,8.3307,181200.0
2009-03-24 15:30:00,13.08,13.13,13.05,13.05,623200.0,8.3307,8.3626,8.3116,8.3116,623200.0
2009-03-25 09:30:00,13.14,13.38,13.0,13.35,213800.0,8.3689,8.5218,8.2798,8.5027,213800.0
2009-03-25 10:00:00,13.36,13.6,13.36,13.58,198200.0,8.5091,8.6619,8.5091,8.6492,198200.0
2009-03-25 10:30:00,13.57,13.74,13.55,13.58,177000.0,8.6428,8.7511,8.6301,8.6492,177000.0
2009-03-25 11:00:00,13.57,13.58,13.42,13.43,115000.0,8.6428,8.6492,8.5473,8.5537,115000.0
2009-03-25 11:30:00,13.44,13.44,13.31,13.4,122800.0,8.56,8.56,8.4772,8.5345,122800.0
2009-03-25 12:00:00,13.38,13.47,13.33,13.37,83200.0,8.5218,8.5791,8.49,8.5154,83200.0
2009-03-25 12:30:00,13.38,13.47,13.36,13.46,72000.0,8.5218,8.5791,8.5091,8.5728,72000.0
2009-03-25 13:00:00,13.46,13.5,13.24,13.26,89000.0,8.5728,8.5982,8.4326,8.4454,89000.0
2009-03-25 13:30:00,13.25,13.27,13.13,13.2,112800.0,8.439,8.4517,8.3626,8.4072,112800.0
2009-03-25 14:00:00,13.19,13.2,12.98,12.99,156000.0,8.4008,8.4072,8.267,8.2734,156000.0
2009-03-25 14:30:00,12.99,13.01,12.77,12.8,191800.0,8.2734,8.2862,8.1333,8.1524,191800.0
2009-03-25 15:00:00,12.8,12.97,12.73,12.96,231400.0,8.1524,8.2607,8.1078,8.2543,231400.0
2009-03-25 15:30:00,12.97,13.19,12.92,13.18,408400.0,8.2607,8.4008,8.2288,8.3944,408400.0
2009-03-26 09:30:00,13.34,13.74,13.31,13.42,197000.0,8.4963,8.7511,8.4772,8.5473,197000.0
2009-03-26 10:00:00,13.43,13.51,13.4,13.42,117600.0,8.5537,8.6046,8.5345,8.5473,117600.0
2009-03-26 10:30:00,13.42,13.47,13.34,13.42,100600.0,8.5473,8.5791,8.4963,8.5473,100600.0
2009-03-26 11:00:00,13.42,13.5,13.4,13.41,114400.0,8.5473,8.5982,8.5345,8.5409,114400.0
2009-03-26 11:30:00,13.42,13.58,13.41,13.49,151200.0,8.5473,8.6492,8.5409,8.5919,151200.0
2009-03-26 12:00:00,13.5,13.66,13.5,13.66,65000.0,8.5982,8.7001,8.5982,8.7001,65000.0
2009-03-26 12:30:00,13.67,13.67,13.53,13.54,58800.0,8.7065,8.7065,8.6173,8.6237,58800.0
2009-03-26 13:00:00,13.55,13.77,13.55,13.74,69600.0,8.6301,8.7702,8.6301,8.7511,69600.0
2009-03-26 13:30:00,13.76,13.78,13.68,13.74,90200.0,8.7638,8.7766,8.7129,8.7511,90200.0
2009-03-26 14:00:00,13.75,13.8,13.67,13.67,178400.0,8.7575,8.7893,8.7065,8.7065,178400.0
2009-03-26 14:30:00,13.67,13.67,13.53,13.53,185800.0,8.7065,8.7065,8.6173,8.6173,185800.0
2009-03-26 15:00:00,13.53,13.63,13.52,13.62,182400.0,8.6173,8.681,8.611,8.6747,182400.0
2009-03-26 15:30:00,13.62,13.78,13.57,13.74,360600.0,8.6747,8.7766,8.6428,8.7511,360600.0
2009-03-27 09:30:00,13.51,13.59,13.36,13.53,122400.0,8.6046,8.6556,8.5091,8.6173,122400.0
2009-03-27 10:00:00,13.53,13.62,13.44,13.59,98600.0,8.6173,8.6747,8.56,8.6556,98600.0
2009-03-27 10:30:00,13.59,13.72,13.55,13.7,161400.0,8.6556,8.7384,8.6301,8.7256,161400.0
2009-03-27 11:00:00,13.69,13.81,13.64,13.78,118800.0,8.7192,8.7957,8.6874,8.7766,118800.0
2009-03-27 11:30:00,13.79,13.8,13.72,13.72,98000.0,8.7829,8.7893,8.7384,8.7384,98000.0
2009-03-27 12:00:00,13.71,13.77,13.63,13.63,67200.0,8.732,8.7702,8.681,8.681,67200.0
2009-03-27 12:30:00,13.63,13.68,13.59,13.6,91800.0,8.681,8.7129,8.6556,8.6619,91800.0
2009-03-27 13:00:00,13.6,13.62,13.47,13.51,108000.0,8.6619,8.6747,8.5791,8.6046,108000.0
2009-03-27 13:30:00,13.51,13.58,13.4,13.42,123400.0,8.6046,8.6492,8.5345,8.5473,123400.0
2009-03-27 14:00:00,13.43,13.63,13.4,13.6,130800.0,8.5537,8.681,8.5345,8.6619,130800.0
2009-03-27 14:30:00,13.6,13.65,13.55,13.65,180800.0,8.6619,8.6938,8.6301,8.6938,180800.0
2009-03-27 15:00:00,13.65,13.7,13.63,13.66,237400.0,8.6938,8.7256,8.681,8.7001,237400.0
2009-03-27 15:30:00,13.65,13.71,13.59,13.65,573800.0,8.6938,8.732,8.6556,8.6938,573800.0
2009-03-30 09:30:00,13.31,13.4,13.01,13.24,212000.0,8.4772,8.5345,8.2862,8.4326,212000.0
2009-03-30 10:00:00,13.22,13.28,13.06,13.13,191400.0,8.4199,8.4581,8.318,8.3626,191400.0
2009-03-30 10:30:00,13.13,13.13,12.99,13.12,92400.0,8.3626,8.3626,8.2734,8.3562,92400.0
2009-03-30 11:00:00,13.11,13.12,12.99,13.03,137000.0,8.3498,8.3562,8.2734,8.2989,137000.0
2009-03-30 11:30:00,13.03,13.04,12.95,12.97,94000.0,8.2989,8.3053,8.2479,8.2607,94000.0
2009-03-30 12:00:00,12.97,13.08,12.91,13.06,90000.0,8.2607,8.3307,8.2225,8.318,90000.0
2009-03-30 12:30:00,13.06,13.06,12.97,12.99,79000.0,8.318,8.318,8.2607,8.2734,79000.0
2009-03-30 13:00:00,12.99,13.06,12.96,13.05,78800.0,8.2734,8.318,8.2543,8.3116,78800.0
2009-03-30 13:30:00,13.06,13.07,12.93,12.97,94200.0,8.318,8.3244,8.2352,8.2607,94200.0
2009-03-30 14:00:00,12.97,13.06,12.96,12.99,116800.0,8.2607,8.318,8.2543,8.2734,116800.0
2009-03-30 14:30:00,12.99,13.03,12.92,12.93,137400.0,8.2734,8.2989,8.2288,8.2352,137400.0
2009-03-30 15:00:00,12.93,13.13,12.92,13.05,235400.0,8.2352,8.3626,8.2288,8.3116,235400.0
2009-03-30 15:30:00,13.05,13.19,13.04,13.15,398000.0,8.3116,8.4008,8.3053,8.3753,398000.0
2009-03-31 09:30:00,13.43,13.43,13.15,13.17,149000.0,8.5537,8.5537,8.3753,8.3881,149000.0
2009-03-31 10:00:00,13.17,13.35,13.1,13.31,151000.0,8.3881,8.5027,8.3435,8.4772,151000.0
2009-03-31 10:30:00,13.31,13.38,13.26,13.27,85200.0,8.4772,8.5218,8.4454,8.4517,85200.0
2009-03-31 11:00:00,13.28,13.42,13.27,13.37,89400.0,8.4581,8.5473,8.4517,8.5154,89400.0
2009-03-31 11:30:00,13.37,13.38,13.29,13.38,52800.0,8.5154,8.5218,8.4645,8.5218,52800.0
2009-03-31 12:00:00,13.38,13.38,13.3,13.31,58000.0,8.5218,8.5218,8.4709,8.4772,58000.0
2009-03-31 12:30:00,13.31,13.35,13.28,13.34,84000.0,8.4772,8.5027,8.4581,8.4963,84000.0
2009-03-31 13:00:00,13.34,13.49,13.34,13.47,112800.0,8.4963,8.5919,8.4963,8.5791,112800.0
2009-03-31 13:30:00,13.47,13.54,13.47,13.51,99400.0,8.5791,8.6237,8.5791,8.6046,99400.0
2009-03-31 14:00:00,13.51,13.62,13.51,13.56,121000.0,8.6046,8.6747,8.6046,8.6364,121000.0
2009-03-31 14:30:00,13.56,13.73,13.56,13.68,169800.0,8.6364,8.7447,8.6364,8.7129,169800.0
2009-03-31 15:00:00,13.69,13.7,13.55,13.61,181200.0,8.7192,8.7256,8.6301,8.6683,181200.0
2009-03-31 15:30:00,13.61,13.61,13.4,13.4,576000.0,8.6683,8.6683,8.5345,8.5345,576000.0
2009-04-01 09:30:00,13.17,13.38,13.07,13.38,207800.0,8.3881,8.5218,8.3244,8.5218,207800.0
2009-04-01 10:00:00,13.38,13.79,13.38,13.77,293800.0,8.5218,8.7829,8.5218,8.7702,293800.0
2009-04-01 10:30:00,13.77,13.93,13.65,13.83,178000.0,8.7702,8.8721,8.6938,8.8084,178000.0
2009-04-01 11:00:00,13.84,13.87,13.74,13.85,135800.0,8.8148,8.8339,8.7511,8.8212,135800.0
2009-04-01 11:30:00,13.86,13.89,13.76,13.83,138600.0,8.8275,8.8466,8.7638,8.8084,138600.0
2009-04-01 12:00:00,13.83,13.93,13.81,13.88,162200.0,8.8084,8.8721,8.7957,8.8403,162200.0
2009-04-01 12:30:00,13.88,13.95,13.82,13.83,90200.0,8.8403,8.8848,8.802,8.8084,90200.0
2009-04-01 13:00:00,13.84,13.95,13.83,13.94,99600.0,8.8148,8.8848,8.8084,8.8785,99600.0
2009-04-01 13:30:00,13.94,14.05,13.9,14.02,143200.0,8.8785,8.9485,8.853,8.9294,143200.0
2009-04-01 14:00:00,14.02,14.16,14.02,14.11,176800.0,8.9294,9.0186,8.9294,8.9867,176800.0
2009-04-01 14:30:00,14.11,14.25,14.1,14.22,223600.0,8.9867,9.0759,8.9804,9.0568,223600.0
2009-04-01 15:00:00,14.22,14.22,13.93,14.08,353200.0,9.0568,9.0568,8.8721,8.9676,353200.0
2009-04-01 15:30:00,14.08,14.21,14.02,14.13,369600.0,8.9676,9.0504,8.9294,8.9995,369600.0
2009-04-02 09:30:00,14.53,14.81,14.53,14.64,238600.0,9.2542,9.4326,9.2542,9.3243,238600.0
2009-04-02 10:00:00,14.64,14.72,14.43,14.43,187400.0,9.3243,9.3753,9.1906,9.1906,187400.0
2009-04-02 10:30:00,14.43,14.65,14.43,14.63,155600.0,9.1906,9.3307,9.1906,9.3179,155600.0
2009-04-02 11:00:00,14.63,14.72,14.62,14.69,95000.0,9.3179,9.3753,9.3116,9.3562,95000.0
2009-04-02 11:30:00,14.68,14.72,14.65,14.71,132200.0,9.3498,9.3753,9.3307,9.3689,132200.0
2009-04-02 12:00:00,14.71,14.92,14.69,14.88,109800.0,9.3689,9.5026,9.3562,9.4772,109800.0
2009-04-02 12:30:00,14.88,14.9,14.79,14.79,131200.0,9.4772,9.4899,9.4198,9.4198,131200.0
2009-04-02 13:00:00,14.79,14.81,14.67,14.68,125800.0,9.4198,9.4326,9.3434,9.3498,125800.0
2009-04-02 13:30:00,14.68,14.71,14.61,14.64,145600.0,9.3498,9.3689,9.3052,9.3243,145600.0
2009-04-02 14:00:00,14.65,14.75,14.63,14.74,91400.0,9.3307,9.3944,9.3179,9.388,91400.0
2009-04-02 14:30:00,14.75,14.84,14.7,14.71,155200.0,9.3944,9.4517,9.3625,9.3689,155200.0
2009-04-02 15:00:00,14.71,14.75,14.6,14.64,267000.0,9.3689,9.3944,9.2988,9.3243,267000.0
2009-04-02 15:30:00,14.64,14.68,14.55,14.6,405000.0,9.3243,9.3498,9.267,9.2988,405000.0
2009-04-03 09:30:00,14.61,14.72,14.19,14.68,117600.0,9.3052,9.3753,9.0377,9.3498,117600.0
2009-04-03 10:00:00,14.68,14.69,14.47,14.57,79400.0,9.3498,9.3562,9.216,9.2797,79400.0
2009-04-03 10:30:00,14.57,14.59,14.46,14.54,66000.0,9.2797,9.2925,9.2097,9.2606,66000.0
2009-04-03 11:00:00,14.55,14.6,14.53,14.56,66600.0,9.267,9.2988,9.2542,9.2734,66600.0
2009-04-03 11:30:00,14.55,14.69,14.55,14.67,58400.0,9.267,9.3562,9.267,9.3434,58400.0
2009-04-03 12:00:00,14.67,14.74,14.65,14.72,88600.0,9.3434,9.388,9.3307,9.3753,88600.0
2009-04-03 12:30:00,14.72,14.75,14.64,14.65,79800.0,9.3753,9.3944,9.3243,9.3307,79800.0
2009-04-03 13:00:00,14.65,14.74,14.63,14.74,97200.0,9.3307,9.388,9.3179,9.388,97200.0
2009-04-03 13:30:00,14.74,14.86,14.72,14.82,73600.0,9.388,9.4644,9.3753,9.439,73600.0
2009-04-03 14:00:00,14.83,15.0,14.83,14.99,90200.0,9.4453,9.5536,9.4453,9.5472,90200.0
2009-04-03 14:30:00,14.99,15.02,14.95,14.99,105200.0,9.5472,9.5663,9.5217,9.5472,105200.0
2009-04-03 15:00:00,14.99,15.01,14.85,14.87,119600.0,9.5472,9.56,9.4581,9.4708,119600.0
2009-04-03 15:30:00,14.86,15.03,14.83,15.03,212800.0,9.4644,9.5727,9.4453,9.5727,212800.0
2009-04-06 09:30:00,14.85,15.08,14.51,14.6,215200.0,9.4581,9.6045,9.2415,9.2988,215200.0
2009-04-06 10:00:00,14.61,14.87,14.58,14.72,115600.0,9.3052,9.4708,9.2861,9.3753,115600.0
2009-04-06 10:30:00,14.72,14.85,14.69,14.8,74600.0,9.3753,9.4581,9.3562,9.4262,74600.0
2009-04-06 11:00:00,14.8,14.8,14.71,14.77,85400.0,9.4262,9.4262,9.3689,9.4071,85400.0
2009-04-06 11:30:00,14.77,14.83,14.74,14.76,111200.0,9.4071,9.4453,9.388,9.4007,111200.0
2009-04-06 12:00:00,14.76,14.78,14.68,14.72,116400.0,9.4007,9.4135,9.3498,9.3753,116400.0
2009-04-06 12:30:00,14.71,14.81,14.7,14.81,121200.0,9.3689,9.4326,9.3625,9.4326,121200.0
2009-04-06 13:00:00,14.81,14.87,14.78,14.78,96400.0,9.4326,9.4708,9.4135,9.4135,96400.0
2009-04-06 13:30:00,14.79,14.83,14.72,14.78,90800.0,9.4198,9.4453,9.3753,9.4135,90800.0
2009-04-06 14:00:00,14.77,14.83,14.77,14.81,90600.0,9.4071,9.4453,9.4071,9.4326,90600.0
2009-04-06 14:30:00,14.81,14.86,14.74,14.81,156600.0,9.4326,9.4644,9.388,9.4326,156600.0
2009-04-06 15:00:00,14.81,14.88,14.73,14.86,240000.0,9.4326,9.4772,9.3816,9.4644,240000.0
2009-04-06 15:30:00,14.86,14.97,14.83,14.93,288200.0,9.4644,9.5345,9.4453,9.509,288200.0
2009-04-07 09:30:00,14.61,14.68,14.45,14.58,80400.0,9.3052,9.3498,9.2033,9.2861,80400.0
2009-04-07 10:00:00,14.59,14.62,14.47,14.61,97800.0,9.2925,9.3116,9.216,9.3052,97800.0
2009-04-07 10:30:00,14.61,14.68,14.57,14.58,56600.0,9.3052,9.3498,9.2797,9.2861,56600.0
2009-04-07 11:00:00,14.58,14.63,14.51,14.53,58400.0,9.2861,9.3179,9.2415,9.2542,58400.0
2009-04-07 11:30:00,14.53,14.57,14.48,14.49,45800.0,9.2542,9.2797,9.2224,9.2288,45800.0
2009-04-07 12:00:00,14.5,14.53,14.4,14.42,90800.0,9.2351,9.2542,9.1715,9.1842,90800.0
2009-04-07 12:30:00,14.41,14.46,14.39,14.45,77200.0,9.1778,9.2097,9.1651,9.2033,77200.0
2009-04-07 13:00:00,14.44,14.45,14.29,14.3,90600.0,9.1969,9.2033,9.1014,9.1078,90600.0
2009-04-07 13:30:00,14.3,14.36,14.28,14.35,142200.0,9.1078,9.146,9.095,9.1396,142200.0
2009-04-07 14:00:00,14.34,14.37,14.3,14.35,120800.0,9.1332,9.1523,9.1078,9.1396,120800.0
2009-04-07 14:30:00,14.35,14.38,14.3,14.38,171600.0,9.1396,9.1587,9.1078,9.1587,171600.0
2009-04-07 15:00:00,14.38,14.53,14.35,14.44,245400.0,9.1587,9.2542,9.1396,9.1969,245400.0
2009-04-07 15:30:00,14.43,14.52,14.4,14.43,426600.0,9.1906,9.2479,9.1715,9.1906,426600.0
2009-04-08 09:30:00,14.43,14.58,14.4,14.48,79400.0,9.1906,9.2861,9.1715,9.2224,79400.0
2009-04-08 10:00:00,14.48,14.52,14.27,14.3,91000.0,9.2224,9.2479,9.0887,9.1078,91000.0
2009-04-08 10:30:00,14.3,14.33,14.25,14.3,96600.0,9.1078,9.1269,9.0759,9.1078,96600.0
2009-04-08 11:00:00,14.31,14.39,14.31,14.33,106600.0,9.1141,9.1651,9.1141,9.1269,106600.0
2009-04-08 11:30:00,14.33,14.4,14.28,14.36,75000.0,9.1269,9.1715,9.095,9.146,75000.0
2009-04-08 12:00:00,14.36,14.43,14.32,14.38,62000.0,9.146,9.1906,9.1205,9.1587,62000.0
2009-04-08 12:30:00,14.38,14.49,14.38,14.45,170400.0,9.1587,9.2288,9.1587,9.2033,170400.0
2009-04-08 13:00:00,14.45,14.49,14.44,14.47,114800.0,9.2033,9.2288,9.1969,9.216,114800.0
2009-04-08 13:30:00,14.47,14.5,14.43,14.47,94000.0,9.216,9.2351,9.1906,9.216,94000.0
2009-04-08 14:00:00,14.47,14.47,14.33,14.37,144600.0,9.216,9.216,9.1269,9.1523,144600.0
2009-04-08 14:30:00,14.38,14.44,14.33,14.35,145200.0,9.1587,9.1969,9.1269,9.1396,145200.0
2009-04-08 15:00:00,14.35,14.4,14.27,14.36,207200.0,9.1396,9.1715,9.0887,9.146,207200.0
2009-04-08 15:30:00,14.36,14.54,14.36,14.53,404600.0,9.146,9.2606,9.146,9.2542,404600.0
2009-04-09 09:30:00,15.08,15.31,14.92,15.31,90600.0,9.6045,9.751,9.5026,9.751,90600.0
2009-04-09 10:00:00,15.31,15.37,15.22,15.31,88800.0,9.751,9.7892,9.6937,9.751,88800.0
2009-04-09 10:30:00,15.34,15.44,15.24,15.27,54800.0,9.7701,9.8338,9.7065,9.7256,54800.0
2009-04-09 11:00:00,15.27,15.31,15.2,15.21,34800.0,9.7256,9.751,9.681,9.6873,34800.0
2009-04-09 11:30:00,15.2,15.24,15.19,15.22,54600.0,9.681,9.7065,9.6746,9.6937,54600.0
2009-04-09 12:00:00,15.23,15.25,15.18,15.24,56000.0,9.7001,9.7128,9.6682,9.7065,56000.0
2009-04-09 12:30:00,15.24,15.3,15.24,15.28,50600.0,9.7065,9.7447,9.7065,9.7319,50600.0
2009-04-09 13:00:00,15.28,15.39,15.28,15.33,60600.0,9.7319,9.802,9.7319,9.7638,60600.0
2009-04-09 13:30:00,15.34,15.44,15.33,15.41,49800.0,9.7701,9.8338,9.7638,9.8147,49800.0
2009-04-09 14:00:00,15.41,15.46,15.37,15.4,101400.0,9.8147,9.8466,9.7892,9.8084,101400.0
2009-04-09 14:30:00,15.4,15.51,15.39,15.47,85400.0,9.8084,9.8784,9.802,9.8529,85400.0
2009-04-09 15:00:00,15.47,15.49,15.41,15.45,134600.0,9.8529,9.8657,9.8147,9.8402,134600.0
2009-04-09 15:30:00,15.45,15.5,15.41,15.49,336400.0,9.8402,9.872,9.8147,9.8657,336400.0
2009-04-13 09:30:00,15.39,15.49,15.03,15.03,119800.0,9.802,9.8657,9.5727,9.5727,119800.0
2009-04-13 10:00:00,15.03,15.31,15.02,15.24,138200.0,9.5727,9.751,9.5663,9.7065,138200.0
2009-04-13 10:30:00,15.22,15.22,15.07,15.07,99600.0,9.6937,9.6937,9.5982,9.5982,99600.0
2009-04-13 11:00:00,15.07,15.11,14.98,15.09,100400.0,9.5982,9.6237,9.5409,9.6109,100400.0
2009-04-13 11:30:00,15.09,15.13,15.01,15.01,71000.0,9.6109,9.6364,9.56,9.56,71000.0
2009-04-13 12:00:00,15.01,15.06,15.0,15.05,60600.0,9.56,9.5918,9.5536,9.5854,60600.0
2009-04-13 12:30:00,15.05,15.1,15.04,15.1,61400.0,9.5854,9.6173,9.5791,9.6173,61400.0
2009-04-13 13:00:00,15.1,15.13,15.01,15.12,105600.0,9.6173,9.6364,9.56,9.63,105600.0
2009-04-13 13:30:00,15.12,15.27,15.12,15.26,86000.0,9.63,9.7256,9.63,9.7192,86000.0
2009-04-13 14:00:00,15.27,15.36,15.25,15.3,133000.0,9.7256,9.7829,9.7128,9.7447,133000.0
2009-04-13 14:30:00,15.3,15.36,15.26,15.26,147600.0,9.7447,9.7829,9.7192,9.7192,147600.0
2009-04-13 15:00:00,15.25,15.47,15.22,15.46,202600.0,9.7128,9.8529,9.6937,9.8466,202600.0
2009-04-13 15:30:00,15.46,15.51,15.37,15.37,393600.0,9.8466,9.8784,9.7892,9.7892,393600.0
2009-04-14 09:30:00,15.25,15.51,15.01,15.42,111200.0,9.7128,9.8784,9.56,9.8211,111200.0
2009-04-14 10:00:00,15.42,15.67,15.38,15.65,102200.0,9.8211,9.9803,9.7956,9.9676,102200.0
2009-04-14 10:30:00,15.65,15.73,15.63,15.63,74800.0,9.9676,10.0185,9.9548,9.9548,74800.0
2009-04-14 11:00:00,15.63,15.63,15.46,15.47,66600.0,9.9548,9.9548,9.8466,9.8529,66600.0
2009-04-14 11:30:00,15.46,15.53,15.45,15.47,44200.0,9.8466,9.8912,9.8402,9.8529,44200.0
2009-04-14 12:00:00,15.47,15.47,15.31,15.4,57000.0,9.8529,9.8529,9.751,9.8084,57000.0
2009-04-14 12:30:00,15.39,15.4,15.19,15.22,52400.0,9.802,9.8084,9.6746,9.6937,52400.0
2009-04-14 13:00:00,15.23,15.32,15.17,15.31,86400.0,9.7001,9.7574,9.6619,9.751,86400.0
2009-04-14 13:30:00,15.31,15.34,15.26,15.34,124000.0,9.751,9.7701,9.7192,9.7701,124000.0
2009-04-14 14:00:00,15.33,15.37,15.24,15.33,110800.0,9.7638,9.7892,9.7065,9.7638,110800.0
2009-04-14 14:30:00,15.32,15.4,15.29,15.4,100800.0,9.7574,9.8084,9.7383,9.8084,100800.0
2009-04-14 15:00:00,15.4,15.47,15.34,15.37,155800.0,9.8084,9.8529,9.7701,9.7892,155800.0
2009-04-14 15:30:00,15.38,15.45,15.29,15.34,312000.0,9.7956,9.8402,9.7383,9.7701,312000.0
2009-04-15 09:30:00,15.15,15.48,15.13,15.42,86600.0,9.6491,9.8593,9.6364,9.8211,86600.0
2009-04-15 10:00:00,15.4,15.55,15.37,15.49,59400.0,9.8084,9.9039,9.7892,9.8657,59400.0
2009-04-15 10:30:00,15.49,15.51,15.4,15.42,32600.0,9.8657,9.8784,9.8084,9.8211,32600.0
2009-04-15 11:00:00,15.42,15.43,15.31,15.37,51600.0,9.8211,9.8275,9.751,9.7892,51600.0
2009-04-15 11:30:00,15.38,15.56,15.37,15.55,30000.0,9.7956,9.9103,9.7892,9.9039,30000.0
2009-04-15 12:00:00,15.55,15.62,15.52,15.56,59200.0,9.9039,9.9485,9.8848,9.9103,59200.0
2009-04-15 12:30:00,15.56,15.66,15.56,15.66,28600.0,9.9103,9.974,9.9103,9.974,28600.0
2009-04-15 13:00:00,15.67,15.69,15.58,15.65,43200.0,9.9803,9.9931,9.923,9.9676,43200.0
2009-04-15 13:30:00,15.65,15.66,15.52,15.56,40600.0,9.9676,9.974,9.8848,9.9103,40600.0
2009-04-15 14:00:00,15.56,15.69,15.48,15.49,53400.0,9.9103,9.9931,9.8593,9.8657,53400.0
2009-04-15 14:30:00,15.47,15.52,15.44,15.48,47600.0,9.8529,9.8848,9.8338,9.8593,47600.0
2009-04-15 15:00:00,15.48,15.6,15.47,15.56,132400.0,9.8593,9.9357,9.8529,9.9103,132400.0
2009-04-15 15:30:00,15.56,15.72,15.55,15.69,214200.0,9.9103,10.0122,9.9039,9.9931,214200.0
2009-04-16 09:30:00,15.79,15.82,15.46,15.56,105600.0,10.0568,10.0759,9.8466,9.9103,105600.0
2009-04-16 10:00:00,15.56,15.77,15.55,15.76,83400.0,9.9103,10.044,9.9039,10.0376,83400.0
2009-04-16 10:30:00,15.77,15.79,15.53,15.56,54600.0,10.044,10.0568,9.8912,9.9103,54600.0
2009-04-16 11:00:00,15.55,15.7,15.53,15.69,55200.0,9.9039,9.9994,9.8912,9.9931,55200.0
2009-04-16 11:30:00,15.72,15.82,15.68,15.82,53600.0,10.0122,10.0759,9.9867,10.0759,53600.0
2009-04-16 12:00:00,15.82,15.88,15.8,15.86,55000.0,10.0759,10.1141,10.0631,10.1013,55000.0
2009-04-16 12:30:00,15.86,15.99,15.86,15.97,53400.0,10.1013,10.1841,10.1013,10.1714,53400.0
2009-04-16 13:00:00,15.97,16.03,15.94,16.02,76800.0,10.1714,10.2096,10.1523,10.2032,76800.0
2009-04-16 13:30:00,16.01,16.05,15.96,16.04,71400.0,10.1969,10.2223,10.165,10.216,71400.0
2009-04-16 14:00:00,16.04,16.11,16.0,16.09,101000.0,10.216,10.2606,10.1905,10.2478,101000.0
2009-04-16 14:30:00,16.1,16.25,16.09,16.18,158000.0,10.2542,10.3497,10.2478,10.3051,158000.0
2009-04-16 15:00:00,16.18,16.23,16.13,16.18,289400.0,10.3051,10.337,10.2733,10.3051,289400.0
2009-04-16 15:30:00,16.18,16.33,16.17,16.25,665000.0,10.3051,10.4007,10.2988,10.3497,665000.0
2009-04-17 09:30:00,16.27,16.29,15.95,16.01,359800.0,10.3625,10.3752,10.1587,10.1969,359800.0
2009-04-17 10:00:00,16.01,16.07,15.97,16.0,101600.0,10.1969,10.2351,10.1714,10.1905,101600.0
2009-04-17 10:30:00,16.01,16.01,15.86,15.96,90200.0,10.1969,10.1969,10.1013,10.165,90200.0
2009-04-17 11:00:00,15.95,15.98,15.91,15.95,65600.0,10.1587,10.1778,10.1332,10.1587,65600.0
2009-04-17 11:30:00,15.94,16.01,15.92,16.0,115200.0,10.1523,10.1969,10.1395,10.1905,115200.0
2009-04-17 12:00:00,16.0,16.14,16.0,16.08,50200.0,10.1905,10.2797,10.1905,10.2415,50200.0
2009-04-17 12:30:00,16.08,16.11,15.99,16.08,63600.0,10.2415,10.2606,10.1841,10.2415,63600.0
2009-04-17 13:00:00,16.07,16.11,16.04,16.07,92800.0,10.2351,10.2606,10.216,10.2351,92800.0
2009-04-17 13:30:00,16.08,16.15,16.07,16.13,88800.0,10.2415,10.286,10.2351,10.2733,88800.0
2009-04-17 14:00:00,16.14,16.15,16.09,16.13,92800.0,10.2797,10.286,10.2478,10.2733,92800.0
2009-04-17 14:30:00,16.14,16.22,16.09,16.09,88400.0,10.2797,10.3306,10.2478,10.2478,88400.0
2009-04-17 15:00:00,16.09,16.2,16.07,16.17,150800.0,10.2478,10.3179,10.2351,10.2988,150800.0
2009-04-17 15:30:00,16.17,16.28,16.1,16.18,242800.0,10.2988,10.3688,10.2542,10.3051,242800.0
2009-04-20 09:30:00,15.88,15.88,15.44,15.46,169400.0,10.1141,10.1141,9.8338,9.8466,169400.0
2009-04-20 10:00:00,15.45,15.45,15.3,15.31,135600.0,9.8402,9.8402,9.7447,9.751,135600.0
2009-04-20 10:30:00,15.31,15.31,15.13,15.14,102200.0,9.751,9.751,9.6364,9.6428,102200.0
2009-04-20 11:00:00,15.14,15.14,15.06,15.07,152400.0,9.6428,9.6428,9.5918,9.5982,152400.0
2009-04-20 11:30:00,15.08,15.22,15.07,15.19,75200.0,9.6045,9.6937,9.5982,9.6746,75200.0
2009-04-20 12:00:00,15.19,15.21,15.12,15.2,65200.0,9.6746,9.6873,9.63,9.681,65200.0
2009-04-20 12:30:00,15.18,15.22,15.15,15.22,51200.0,9.6682,9.6937,9.6491,9.6937,51200.0
2009-04-20 13:00:00,15.22,15.22,15.06,15.09,86000.0,9.6937,9.6937,9.5918,9.6109,86000.0
2009-04-20 13:30:00,15.09,15.18,15.09,15.14,75400.0,9.6109,9.6682,9.6109,9.6428,75400.0
2009-04-20 14:00:00,15.13,15.13,15.08,15.12,82200.0,9.6364,9.6364,9.6045,9.63,82200.0
2009-04-20 14:30:00,15.12,15.15,15.1,15.12,106600.0,9.63,9.6491,9.6173,9.63,106600.0
2009-04-20 15:00:00,15.11,15.16,15.08,15.14,157000.0,9.6237,9.6555,9.6045,9.6428,157000.0
2009-04-20 15:30:00,15.14,15.21,15.1,15.13,351800.0,9.6428,9.6873,9.6173,9.6364,351800.0
2009-04-21 09:30:00,14.92,15.45,14.8,15.4,148600.0,9.5026,9.8402,9.4262,9.8084,148600.0
2009-04-21 10:00:00,15.4,15.46,15.24,15.34,139200.0,9.8084,9.8466,9.7065,9.7701,139200.0
2009-04-21 10:30:00,15.34,15.59,15.31,15.59,85600.0,9.7701,9.9294,9.751,9.9294,85600.0
2009-04-21 11:00:00,15.58,15.79,15.58,15.7,109400.0,9.923,10.0568,9.923,9.9994,109400.0
2009-04-21 11:30:00,15.69,15.82,15.69,15.8,85600.0,9.9931,10.0759,9.9931,10.0631,85600.0
2009-04-21 12:00:00,15.8,16.02,15.8,15.92,106800.0,10.0631,10.2032,10.0631,10.1395,106800.0
2009-04-21 12:30:00,15.93,16.05,15.93,15.96,88000.0,10.1459,10.2223,10.1459,10.165,88000.0
2009-04-21 13:00:00,15.96,15.99,15.87,15.9,131200.0,10.165,10.1841,10.1077,10.1268,131200.0
2009-04-21 13:30:00,15.9,15.93,15.84,15.87,142400.0,10.1268,10.1459,10.0886,10.1077,142400.0
2009-04-21 14:00:00,15.87,15.97,15.81,15.97,96200.0,10.1077,10.1714,10.0695,10.1714,96200.0
2009-04-21 14:30:00,15.97,16.03,15.92,15.92,140600.0,10.1714,10.2096,10.1395,10.1395,140600.0
2009-04-21 15:00:00,15.91,16.11,15.9,16.02,193400.0,10.1332,10.2606,10.1268,10.2032,193400.0
2009-04-21 15:30:00,16.02,16.11,15.97,16.11,276600.0,10.2032,10.2606,10.1714,10.2606,276600.0
2009-04-22 09:30:00,15.92,16.05,15.74,15.97,148400.0,10.1395,10.2223,10.0249,10.1714,148400.0
2009-04-22 10:00:00,15.99,16.67,15.99,16.63,207000.0,10.1841,10.6172,10.1841,10.5918,207000.0
2009-04-22 10:30:00,16.63,16.72,16.61,16.61,158200.0,10.5918,10.6491,10.579,10.579,158200.0
2009-04-22 11:00:00,16.61,16.7,16.56,16.7,115200.0,10.579,10.6363,10.5472,10.6363,115200.0
2009-04-22 11:30:00,16.7,16.78,16.61,16.68,94200.0,10.6363,10.6873,10.579,10.6236,94200.0
2009-04-22 12:00:00,16.7,16.73,16.61,16.61,83800.0,10.6363,10.6554,10.579,10.579,83800.0
2009-04-22 12:30:00,16.61,16.62,16.39,16.51,88800.0,10.579,10.5854,10.4389,10.5153,88800.0
2009-04-22 13:00:00,16.51,16.61,16.42,16.59,69000.0,10.5153,10.579,10.458,10.5663,69000.0
2009-04-22 13:30:00,16.59,16.67,16.54,16.58,61400.0,10.5663,10.6172,10.5344,10.5599,61400.0
2009-04-22 14:00:00,16.58,16.77,16.57,16.75,71000.0,10.5599,10.6809,10.5535,10.6682,71000.0
2009-04-22 14:30:00,16.75,16.95,16.75,16.89,177400.0,10.6682,10.7956,10.6682,10.7573,177400.0
2009-04-22 15:00:00,16.9,17.08,16.85,16.9,274600.0,10.7637,10.8784,10.7319,10.7637,274600.0
2009-04-22 15:30:00,16.89,16.9,16.39,16.44,344800.0,10.7573,10.7637,10.4389,10.4707,344800.0
2009-04-23 09:30:00,16.43,16.72,16.43,16.5,161200.0,10.4644,10.6491,10.4644,10.509,161200.0
2009-04-23 10:00:00,16.53,16.57,16.32,16.56,80800.0,10.5281,10.5535,10.3943,10.5472,80800.0
2009-04-23 10:30:00,16.54,16.7,16.33,16.33,189600.0,10.5344,10.6363,10.4007,10.4007,189600.0
2009-04-23 11:00:00,16.34,16.38,16.22,16.31,124800.0,10.407,10.4325,10.3306,10.3879,124800.0
2009-04-23 11:30:00,16.31,16.33,16.13,16.18,110600.0,10.3879,10.4007,10.2733,10.3051,110600.0
2009-04-23 12:00:00,16.2,16.37,16.17,16.35,90600.0,10.3179,10.4262,10.2988,10.4134,90600.0
2009-04-23 12:30:00,16.35,16.47,16.27,16.41,82600.0,10.4134,10.4898,10.3625,10.4516,82600.0
2009-04-23 13:00:00,16.42,16.73,16.42,16.68,112800.0,10.458,10.6554,10.458,10.6236,112800.0
2009-04-23 13:30:00,16.68,16.68,16.55,16.64,115200.0,10.6236,10.6236,10.5408,10.5981,115200.0
2009-04-23 14:00:00,16.64,16.65,16.52,16.65,172200.0,10.5981,10.6045,10.5217,10.6045,172200.0
2009-04-23 14:30:00,16.65,16.78,16.55,16.56,203600.0,10.6045,10.6873,10.5408,10.5472,203600.0
2009-04-23 15:00:00,16.55,16.58,16.34,16.43,203000.0,10.5408,10.5599,10.407,10.4644,203000.0
2009-04-23 15:30:00,16.42,16.64,16.33,16.56,365200.0,10.458,10.5981,10.4007,10.5472,365200.0
2009-04-24 09:30:00,17.65,19.55,17.42,19.55,1168000.0,11.2414,12.4515,11.0949,12.4515,1168000.0
2009-04-24 10:00:00,19.55,19.86,18.73,18.93,1283800.0,12.4515,12.649,11.9293,12.0566,1283800.0
2009-04-24 10:30:00,18.93,19.48,18.83,19.43,838400.0,12.0566,12.4069,11.9929,12.3751,838400.0
2009-04-24 11:00:00,19.43,19.97,19.32,19.97,662200.0,12.3751,12.719,12.305,12.719,662200.0
2009-04-24 11:30:00,19.97,20.17,19.86,20.07,739600.0,12.719,12.8464,12.649,12.7827,739600.0
2009-04-24 12:00:00,20.05,20.22,19.94,20.05,544000.0,12.77,12.8782,12.6999,12.77,544000.0
2009-04-24 12:30:00,20.04,20.11,19.8,19.88,572800.0,12.7636,12.8082,12.6107,12.6617,572800.0
2009-04-24 13:00:00,19.87,20.0,19.75,19.93,299000.0,12.6553,12.7381,12.5789,12.6935,299000.0
2009-04-24 13:30:00,19.93,19.93,19.71,19.75,322000.0,12.6935,12.6935,12.5534,12.5789,322000.0
2009-04-24 14:00:00,19.74,19.86,19.39,19.67,733400.0,12.5725,12.649,12.3496,12.5279,733400.0
2009-04-24 14:30:00,19.71,20.1,19.68,20.08,348600.0,12.5534,12.8018,12.5343,12.7891,348600.0
2009-04-24 15:00:00,20.08,20.14,19.9,19.94,433000.0,12.7891,12.8273,12.6744,12.6999,433000.0
2009-04-24 15:30:00,19.94,20.13,19.88,20.0,732800.0,12.6999,12.8209,12.6617,12.7381,732800.0
2009-04-27 09:30:00,19.83,20.38,19.77,20.34,582800.0,12.6299,12.9801,12.5916,12.9547,582800.0
2009-04-27 10:00:00,20.34,20.38,20.0,20.06,454400.0,12.9547,12.9801,12.7381,12.7763,454400.0
2009-04-27 10:30:00,20.08,20.18,19.88,20.06,416800.0,12.7891,12.8528,12.6617,12.7763,416800.0
2009-04-27 11:00:00,20.06,20.21,19.92,20.04,274600.0,12.7763,12.8719,12.6872,12.7636,274600.0
2009-04-27 11:30:00,20.05,20.05,19.88,19.93,236200.0,12.77,12.77,12.6617,12.6935,236200.0
2009-04-27 12:00:00,19.93,19.98,19.77,19.8,163000.0,12.6935,12.7254,12.5916,12.6107,163000.0
2009-04-27 12:30:00,19.81,19.82,19.59,19.71,193400.0,12.6171,12.6235,12.477,12.5534,193400.0
2009-04-27 13:00:00,19.71,19.71,19.34,19.36,260800.0,12.5534,12.5534,12.3178,12.3305,260800.0
2009-04-27 13:30:00,19.34,19.38,19.08,19.15,340600.0,12.3178,12.3432,12.1522,12.1968,340600.0
2009-04-27 14:00:00,19.14,19.14,18.95,19.05,478800.0,12.1904,12.1904,12.0694,12.1331,478800.0
2009-04-27 14:30:00,19.06,19.24,19.05,19.18,400400.0,12.1394,12.2541,12.1331,12.2159,400400.0
2009-04-27 15:00:00,19.17,19.5,19.13,19.43,468200.0,12.2095,12.4197,12.184,12.3751,468200.0
2009-04-27 15:30:00,19.43,19.47,19.24,19.33,822800.0,12.3751,12.4006,12.2541,12.3114,822800.0
2009-04-28 09:30:00,18.93,19.84,18.81,19.79,457600.0,12.0566,12.6362,11.9802,12.6044,457600.0
2009-04-28 10:00:00,19.81,20.09,19.76,19.96,267400.0,12.6171,12.7954,12.5853,12.7126,267400.0
2009-04-28 10:30:00,19.96,20.1,19.8,19.92,160600.0,12.7126,12.8018,12.6107,12.6872,160600.0
2009-04-28 11:00:00,19.93,19.97,19.8,19.83,130000.0,12.6935,12.719,12.6107,12.6299,130000.0
2009-04-28 11:30:00,19.83,19.85,19.6,19.63,184200.0,12.6299,12.6426,12.4834,12.5025,184200.0
2009-04-28 12:00:00,19.63,19.89,19.63,19.84,97000.0,12.5025,12.6681,12.5025,12.6362,97000.0
2009-04-28 12:30:00,19.84,19.86,19.63,19.66,97000.0,12.6362,12.649,12.5025,12.5216,97000.0
2009-04-28 13:00:00,19.66,19.78,19.53,19.53,157000.0,12.5216,12.598,12.4388,12.4388,157000.0
2009-04-28 13:30:00,19.53,19.74,19.52,19.66,121000.0,12.4388,12.5725,12.4324,12.5216,121000.0
2009-04-28 14:00:00,19.67,19.8,19.61,19.76,153800.0,12.5279,12.6107,12.4897,12.5853,153800.0
2009-04-28 14:30:00,19.77,19.93,19.76,19.82,205600.0,12.5916,12.6935,12.5853,12.6235,205600.0
2009-04-28 15:00:00,19.83,19.92,19.74,19.74,178400.0,12.6299,12.6872,12.5725,12.5725,178400.0
2009-04-28 15:30:00,19.73,19.78,19.61,19.66,312400.0,12.5662,12.598,12.4897,12.5216,312400.0
2009-04-29 09:30:00,19.86,20.67,19.83,20.61,275600.0,12.649,13.1649,12.6299,13.1266,275600.0
2009-04-29 10:00:00,20.62,20.7,20.49,20.6,353600.0,13.133,13.184,13.0502,13.1203,353600.0
2009-04-29 10:30:00,20.58,20.76,20.56,20.76,209600.0,13.1075,13.2222,13.0948,13.2222,209600.0
2009-04-29 11:00:00,20.77,20.86,20.64,20.79,92800.0,13.2285,13.2859,13.1457,13.2413,92800.0
2009-04-29 11:30:00,20.81,20.82,20.62,20.73,114400.0,13.254,13.2604,13.133,13.2031,114400.0
2009-04-29 12:00:00,20.72,20.77,20.65,20.7,100000.0,13.1967,13.2285,13.1521,13.184,100000.0
2009-04-29 12:30:00,20.71,20.72,20.63,20.64,79800.0,13.1903,13.1967,13.1394,13.1457,79800.0
2009-04-29 13:00:00,20.64,20.7,20.63,20.66,79000.0,13.1457,13.184,13.1394,13.1585,79000.0
2009-04-29 13:30:00,20.67,20.71,20.66,20.68,77200.0,13.1649,13.1903,13.1585,13.1712,77200.0
2009-04-29 14:00:00,20.68,20.81,20.63,20.79,231400.0,13.1712,13.254,13.1394,13.2413,231400.0
2009-04-29 14:30:00,20.81,20.93,20.68,20.75,276800.0,13.254,13.3304,13.1712,13.2158,276800.0
2009-04-29 15:00:00,20.75,20.75,20.54,20.55,354200.0,13.2158,13.2158,13.0821,13.0884,354200.0
2009-04-29 15:30:00,20.55,20.65,20.46,20.56,429400.0,13.0884,13.1521,13.0311,13.0948,429400.0
2009-04-30 09:30:00,20.89,20.96,20.46,20.5,426400.0,13.305,13.3496,13.0311,13.0566,426400.0
2009-04-30 10:00:00,20.52,20.81,20.51,20.61,394800.0,13.0693,13.254,13.0629,13.1266,394800.0
2009-04-30 10:30:00,20.61,20.63,20.11,20.14,393800.0,13.1266,13.1394,12.8082,12.8273,393800.0
2009-04-30 11:00:00,20.12,20.28,20.09,20.28,309000.0,12.8146,12.9165,12.7954,12.9165,309000.0
2009-04-30 11:30:00,20.29,20.43,20.21,20.28,542600.0,12.9228,13.012,12.8719,12.9165,542600.0
2009-04-30 12:00:00,20.28,20.34,20.06,20.13,303200.0,12.9165,12.9547,12.7763,12.8209,303200.0
2009-04-30 12:30:00,20.13,20.14,19.75,19.9,325600.0,12.8209,12.8273,12.5789,12.6744,325600.0
2009-04-30 13:00:00,19.92,19.95,19.77,19.84,153800.0,12.6872,12.7063,12.5916,12.6362,153800.0
2009-04-30 13:30:00,19.85,20.03,19.77,20.0,219000.0,12.6426,12.7572,12.5916,12.7381,219000.0
2009-04-30 14:00:00,20.02,20.06,19.91,20.0,246600.0,12.7509,12.7763,12.6808,12.7381,246600.0
2009-04-30 14:30:00,20.0,20.08,19.86,20.02,160600.0,12.7381,12.7891,12.649,12.7509,160600.0
2009-04-30 15:00:00,20.03,20.04,19.78,19.9,267800.0,12.7572,12.7636,12.598,12.6744,267800.0
2009-04-30 15:30:00,19.9,20.06,19.79,19.83,566000.0,12.6744,12.7763,12.6044,12.6299,566000.0
2009-05-01 09:30:00,19.98,20.0,19.34,19.46,274400.0,12.7254,12.7381,12.3178,12.3942,274400.0
2009-05-01 10:00:00,19.47,19.48,19.13,19.16,256800.0,12.4006,12.4069,12.184,12.2031,256800.0
2009-05-01 10:30:00,19.16,19.48,19.13,19.46,118200.0,12.2031,12.4069,12.184,12.3942,118200.0
2009-05-01 11:00:00,19.47,19.68,19.41,19.68,192800.0,12.4006,12.5343,12.3624,12.5343,192800.0
2009-05-01 11:30:00,19.68,19.74,19.56,19.58,114600.0,12.5343,12.5725,12.4579,12.4706,114600.0
2009-05-01 12:00:00,19.58,19.75,19.49,19.61,100600.0,12.4706,12.5789,12.4133,12.4897,100600.0
2009-05-01 12:30:00,19.62,19.82,19.59,19.79,93800.0,12.4961,12.6235,12.477,12.6044,93800.0
2009-05-01 13:00:00,19.79,20.03,19.75,20.0,125400.0,12.6044,12.7572,12.5789,12.7381,125400.0
2009-05-01 13:30:00,20.0,20.09,19.97,20.04,98400.0,12.7381,12.7954,12.719,12.7636,98400.0
2009-05-01 14:00:00,20.02,20.03,19.92,19.95,121400.0,12.7509,12.7572,12.6872,12.7063,121400.0
2009-05-01 14:30:00,19.94,19.94,19.84,19.86,159400.0,12.6999,12.6999,12.6362,12.649,159400.0
2009-05-01 15:00:00,19.86,19.98,19.8,19.82,219600.0,12.649,12.7254,12.6107,12.6235,219600.0
2009-05-01 15:30:00,19.82,19.93,19.73,19.92,423000.0,12.6235,12.6935,12.5662,12.6872,423000.0
2009-05-04 09:30:00,20.1,20.62,20.1,20.57,243400.0,12.8018,13.133,12.8018,13.1012,243400.0
2009-05-04 10:00:00,20.59,20.73,20.58,20.65,167800.0,13.1139,13.2031,13.1075,13.1521,167800.0
2009-05-04 10:30:00,20.65,20.84,20.64,20.8,148600.0,13.1521,13.2731,13.1457,13.2477,148600.0
2009-05-04 11:00:00,20.81,20.99,20.81,20.96,121400.0,13.254,13.3687,13.254,13.3496,121400.0
2009-05-04 11:30:00,20.96,20.98,20.8,20.8,100000.0,13.3496,13.3623,13.2477,13.2477,100000.0
2009-05-04 12:00:00,20.8,20.93,20.58,20.63,113000.0,13.2477,13.3304,13.1075,13.1394,113000.0
2009-05-04 12:30:00,20.64,20.81,20.62,20.74,97600.0,13.1457,13.254,13.133,13.2094,97600.0
2009-05-04 13:00:00,20.74,20.85,20.73,20.8,61400.0,13.2094,13.2795,13.2031,13.2477,61400.0
2009-05-04 13:30:00,20.8,20.99,20.8,20.98,88400.0,13.2477,13.3687,13.2477,13.3623,88400.0
2009-05-04 14:00:00,20.98,21.0,20.88,21.0,112200.0,13.3623,13.375,13.2986,13.375,112200.0
2009-05-04 14:30:00,21.0,21.0,20.84,20.88,134400.0,13.375,13.375,13.2731,13.2986,134400.0
2009-05-04 15:00:00,20.88,20.96,20.86,20.9,167000.0,13.2986,13.3496,13.2859,13.3113,167000.0
2009-05-04 15:30:00,20.91,21.14,20.85,21.11,549200.0,13.3177,13.4642,13.2795,13.4451,549200.0
2009-05-05 09:30:00,21.05,21.05,20.64,21.0,201800.0,13.4069,13.4069,13.1457,13.375,201800.0
2009-05-05 10:00:00,21.0,21.22,20.81,21.02,196600.0,13.375,13.5152,13.254,13.3878,196600.0
2009-05-05 10:30:00,21.02,21.02,20.45,20.46,261000.0,13.3878,13.3878,13.0247,13.0311,261000.0
2009-05-05 11:00:00,20.44,20.47,20.29,20.47,277200.0,13.0184,13.0375,12.9228,13.0375,277200.0
2009-05-05 11:30:00,20.47,20.78,20.46,20.73,190000.0,13.0375,13.2349,13.0311,13.2031,190000.0
2009-05-05 12:00:00,20.72,20.86,20.67,20.85,154800.0,13.1967,13.2859,13.1649,13.2795,154800.0
2009-05-05 12:30:00,20.84,20.85,20.72,20.78,137600.0,13.2731,13.2795,13.1967,13.2349,137600.0
2009-05-05 13:00:00,20.76,20.79,20.65,20.65,138600.0,13.2222,13.2413,13.1521,13.1521,138600.0
2009-05-05 13:30:00,20.65,20.74,20.6,20.66,85000.0,13.1521,13.2094,13.1203,13.1585,85000.0
2009-05-05 14:00:00,20.66,20.74,20.54,20.55,102400.0,13.1585,13.2094,13.0821,13.0884,102400.0
2009-05-05 14:30:00,20.56,20.68,20.53,20.65,108400.0,13.0948,13.1712,13.0757,13.1521,108400.0
2009-05-05 15:00:00,20.64,20.74,20.59,20.71,161200.0,13.1457,13.2094,13.1139,13.1903,161200.0
2009-05-05 15:30:00,20.71,20.79,20.59,20.7,473800.0,13.1903,13.2413,13.1139,13.184,473800.0
2009-05-06 09:30:00,20.91,21.21,20.61,21.17,327600.0,13.3177,13.5088,13.1266,13.4833,327600.0
2009-05-06 10:00:00,21.18,21.18,20.93,20.97,349000.0,13.4897,13.4897,13.3304,13.3559,349000.0
2009-05-06 10:30:00,20.96,21.1,20.84,21.1,299000.0,13.3496,13.4387,13.2731,13.4387,299000.0
2009-05-06 11:00:00,21.1,21.14,20.9,20.94,152800.0,13.4387,13.4642,13.3113,13.3368,152800.0
2009-05-06 11:30:00,20.97,21.06,20.9,21.06,138200.0,13.3559,13.4132,13.3113,13.4132,138200.0
2009-05-06 12:00:00,21.06,21.18,21.05,21.17,86600.0,13.4132,13.4897,13.4069,13.4833,86600.0
2009-05-06 12:30:00,21.17,21.18,21.02,21.02,69200.0,13.4833,13.4897,13.3878,13.3878,69200.0
2009-05-06 13:00:00,21.02,21.04,20.86,20.89,184000.0,13.3878,13.4005,13.2859,13.305,184000.0
2009-05-06 13:30:00,20.89,20.99,20.84,20.98,138200.0,13.305,13.3687,13.2731,13.3623,138200.0
2009-05-06 14:00:00,20.99,21.05,20.83,21.01,206800.0,13.3687,13.4069,13.2668,13.3814,206800.0
2009-05-06 14:30:00,21.03,21.13,20.92,21.0,199800.0,13.3941,13.4578,13.3241,13.375,199800.0
2009-05-06 15:00:00,21.0,21.06,20.79,20.86,191800.0,13.375,13.4132,13.2413,13.2859,191800.0
2009-05-06 15:30:00,20.87,21.08,20.78,20.99,390800.0,13.2922,13.426,13.2349,13.3687,390800.0
2009-05-07 09:30:00,21.48,21.48,20.81,20.83,289600.0,13.6807,13.6807,13.254,13.2668,289600.0
2009-05-07 10:00:00,20.83,20.86,20.58,20.7,260400.0,13.2668,13.2859,13.1075,13.184,260400.0
2009-05-07 10:30:00,20.7,20.83,20.5,20.66,305600.0,13.184,13.2668,13.0566,13.1585,305600.0
2009-05-07 11:00:00,20.66,20.72,20.22,20.36,286600.0,13.1585,13.1967,12.8782,12.9674,286600.0
2009-05-07 11:30:00,20.37,20.5,20.34,20.48,202600.0,12.9738,13.0566,12.9547,13.0438,202600.0
2009-05-07 12:00:00,20.49,20.5,20.38,20.45,95400.0,13.0502,13.0566,12.9801,13.0247,95400.0
2009-05-07 12:30:00,20.46,20.5,20.45,20.49,136200.0,13.0311,13.0566,13.0247,13.0502,136200.0
2009-05-07 13:00:00,20.49,20.5,20.25,20.33,142000.0,13.0502,13.0566,12.8974,12.9483,142000.0
2009-05-07 13:30:00,20.31,20.33,20.09,20.25,163200.0,12.9356,12.9483,12.7954,12.8974,163200.0
2009-05-07 14:00:00,20.25,20.32,20.11,20.31,167200.0,12.8974,12.9419,12.8082,12.9356,167200.0
2009-05-07 14:30:00,20.3,20.31,20.16,20.26,181200.0,12.9292,12.9356,12.84,12.9037,181200.0
2009-05-07 15:00:00,20.27,20.33,20.18,20.28,191000.0,12.9101,12.9483,12.8528,12.9165,191000.0
2009-05-07 15:30:00,20.27,20.43,20.15,20.36,446200.0,12.9101,13.012,12.8337,12.9674,446200.0
2009-05-08 09:30:00,20.49,20.93,20.3,20.59,186600.0,13.0502,13.3304,12.9292,13.1139,186600.0
2009-05-08 10:00:00,20.64,20.7,20.46,20.54,153800.0,13.1457,13.184,13.0311,13.0821,153800.0
2009-05-08 10:30:00,20.55,20.79,20.49,20.62,171600.0,13.0884,13.2413,13.0502,13.133,171600.0
2009-05-08 11:00:00,20.61,20.85,20.61,20.77,236800.0,13.1266,13.2795,13.1266,13.2285,236800.0
2009-05-08 11:30:00,20.77,20.89,20.75,20.88,150400.0,13.2285,13.305,13.2158,13.2986,150400.0
2009-05-08 12:00:00,20.88,21.13,20.86,21.1,148000.0,13.2986,13.4578,13.2859,13.4387,148000.0
2009-05-08 12:30:00,21.1,21.28,21.08,21.27,100800.0,13.4387,13.5534,13.426,13.547,100800.0
2009-05-08 13:00:00,21.27,21.29,21.17,21.2,110000.0,13.547,13.5597,13.4833,13.5024,110000.0
2009-05-08 13:30:00,21.2,21.24,21.11,21.17,72400.0,13.5024,13.5279,13.4451,13.4833,72400.0
2009-05-08 14:00:00,21.18,21.46,21.17,21.39,107000.0,13.4897,13.668,13.4833,13.6234,107000.0
2009-05-08 14:30:00,21.4,21.42,21.33,21.35,104800.0,13.6298,13.6425,13.5852,13.5979,104800.0
2009-05-08 15:00:00,21.35,21.36,21.11,21.23,215400.0,13.5979,13.6043,13.4451,13.5215,215400.0
2009-05-08 15:30:00,21.23,21.41,21.18,21.38,341600.0,13.5215,13.6362,13.4897,13.6171,341600.0
2009-05-11 09:30:00,21.09,21.09,20.43,20.56,158400.0,13.4324,13.4324,13.012,13.0948,158400.0
2009-05-11 10:00:00,20.54,20.67,20.4,20.53,210600.0,13.0821,13.1649,12.9929,13.0757,210600.0
2009-05-11 10:30:00,20.52,20.67,20.45,20.64,147800.0,13.0693,13.1649,13.0247,13.1457,147800.0
2009-05-11 11:00:00,20.63,20.66,20.45,20.48,120000.0,13.1394,13.1585,13.0247,13.0438,120000.0
2009-05-11 11:30:00,20.5,20.53,20.24,20.29,109400.0,13.0566,13.0757,12.891,12.9228,109400.0
2009-05-11 12:00:00,20.27,20.27,20.17,20.25,86400.0,12.9101,12.9101,12.8464,12.8974,86400.0
2009-05-11 12:30:00,20.24,20.36,20.21,20.29,132600.0,12.891,12.9674,12.8719,12.9228,132600.0
2009-05-11 13:00:00,20.29,20.43,20.24,20.31,153200.0,12.9228,13.012,12.891,12.9356,153200.0
2009-05-11 13:30:00,20.33,20.58,20.3,20.53,184600.0,12.9483,13.1075,12.9292,13.0757,184600.0
2009-05-11 14:00:00,20.52,20.59,20.46,20.54,330000.0,13.0693,13.1139,13.0311,13.0821,330000.0
2009-05-11 14:30:00,20.54,20.61,20.49,20.52,337200.0,13.0821,13.1266,13.0502,13.0693,337200.0
2009-05-11 15:00:00,20.53,20.54,20.36,20.4,433000.0,13.0757,13.0821,12.9674,12.9929,433000.0
2009-05-11 15:30:00,20.4,20.42,20.28,20.35,532200.0,12.9929,13.0056,12.9165,12.961,532200.0
2009-05-12 09:30:00,20.35,20.45,19.8,19.98,222000.0,12.961,13.0247,12.6107,12.7254,222000.0
2009-05-12 10:00:00,19.99,19.99,19.72,19.79,211200.0,12.7318,12.7318,12.5598,12.6044,211200.0
2009-05-12 10:30:00,19.8,19.8,19.51,19.67,328600.0,12.6107,12.6107,12.426,12.5279,328600.0
2009-05-12 11:00:00,19.68,19.85,19.68,19.73,123000.0,12.5343,12.6426,12.5343,12.5662,123000.0
2009-05-12 11:30:00,19.75,19.84,19.67,19.75,229200.0,12.5789,12.6362,12.5279,12.5789,229200.0
2009-05-12 12:00:00,19.77,19.81,19.59,19.68,114400.0,12.5916,12.6171,12.477,12.5343,114400.0
2009-05-12 12:30:00,19.68,19.68,19.55,19.6,160800.0,12.5343,12.5343,12.4515,12.4834,160800.0
2009-05-12 13:00:00,19.6,19.73,19.57,19.68,143600.0,12.4834,12.5662,12.4643,12.5343,143600.0
2009-05-12 13:30:00,19.68,19.75,19.65,19.67,177400.0,12.5343,12.5789,12.5152,12.5279,177400.0
2009-05-12 14:00:00,19.67,19.87,19.67,19.84,322200.0,12.5279,12.6553,12.5279,12.6362,322200.0
2009-05-12 14:30:00,19.82,20.14,19.81,20.11,234800.0,12.6235,12.8273,12.6171,12.8082,234800.0
2009-05-12 15:00:00,20.11,20.29,20.03,20.19,221200.0,12.8082,12.9228,12.7572,12.8591,221200.0
2009-05-12 15:30:00,20.18,20.27,20.1,20.13,343800.0,12.8528,12.9101,12.8018,12.8209,343800.0
2009-05-13 09:30:00,19.69,20.06,19.18,19.61,301600.0,12.5407,12.7763,12.2159,12.4897,301600.0
2009-05-13 10:00:00,19.58,19.62,19.36,19.58,159800.0,12.4706,12.4961,12.3305,12.4706,159800.0
2009-05-13 10:30:00,19.58,19.64,19.45,19.45,111400.0,12.4706,12.5088,12.3878,12.3878,111400.0
2009-05-13 11:00:00,19.44,19.61,19.36,19.59,181400.0,12.3815,12.4897,12.3305,12.477,181400.0
2009-05-13 11:30:00,19.59,19.59,19.39,19.41,87800.0,12.477,12.477,12.3496,12.3624,87800.0
2009-05-13 12:00:00,19.4,19.42,19.23,19.27,116800.0,12.356,12.3687,12.2477,12.2732,116800.0
2009-05-13 12:30:00,19.28,19.28,19.1,19.1,132200.0,12.2796,12.2796,12.1649,12.1649,132200.0
2009-05-13 13:00:00,19.1,19.32,19.1,19.29,201200.0,12.1649,12.305,12.1649,12.2859,201200.0
2009-05-13 13:30:00,19.29,19.35,19.25,19.34,227200.0,12.2859,12.3241,12.2604,12.3178,227200.0
2009-05-13 14:00:00,19.35,19.36,19.17,19.26,215200.0,12.3241,12.3305,12.2095,12.2668,215200.0
2009-05-13 14:30:00,19.25,19.32,19.21,19.25,260200.0,12.2604,12.305,12.235,12.2604,260200.0
2009-05-13 15:00:00,19.25,19.39,19.19,19.28,275000.0,12.2604,12.3496,12.2222,12.2796,275000.0
2009-05-13 15:30:00,19.26,19.37,19.18,19.21,441200.0,12.2668,12.3369,12.2159,12.235,441200.0
2009-05-14 09:30:00,19.18,19.32,18.71,18.93,220600.0,12.2159,12.305,11.9165,12.0566,220600.0
2009-05-14 10:00:00,18.93,19.3,18.93,19.15,130800.0,12.0566,12.2923,12.0566,12.1968,130800.0
2009-05-14 10:30:00,19.16,19.31,19.06,19.18,153200.0,12.2031,12.2987,12.1394,12.2159,153200.0
2009-05-14 11:00:00,19.18,19.42,19.18,19.31,151200.0,12.2159,12.3687,12.2159,12.2987,151200.0
2009-05-14 11:30:00,19.32,19.48,19.32,19.43,135000.0,12.305,12.4069,12.305,12.3751,135000.0
2009-05-14 12:00:00,19.45,19.61,19.43,19.56,165200.0,12.3878,12.4897,12.3751,12.4579,165200.0
2009-05-14 12:30:00,19.56,19.57,19.43,19.43,151000.0,12.4579,12.4643,12.3751,12.3751,151000.0
2009-05-14 13:00:00,19.42,19.5,19.41,19.46,143600.0,12.3687,12.4197,12.3624,12.3942,143600.0
2009-05-14 13:30:00,19.46,19.65,19.45,19.49,189000.0,12.3942,12.5152,12.3878,12.4133,189000.0
2009-05-14 14:00:00,19.49,19.63,19.48,19.57,238400.0,12.4133,12.5025,12.4069,12.4643,238400.0
2009-05-14 14:30:00,19.57,19.74,19.56,19.73,242400.0,12.4643,12.5725,12.4579,12.5662,242400.0
2009-05-14 15:00:00,19.73,19.75,19.53,19.55,351000.0,12.5662,12.5789,12.4388,12.4515,351000.0
2009-05-14 15:30:00,19.55,19.62,19.39,19.52,507200.0,12.4515,12.4961,12.3496,12.4324,507200.0
2009-05-15 09:30:00,19.31,19.8,19.24,19.43,349600.0,12.2987,12.6107,12.2541,12.3751,349600.0
2009-05-15 10:00:00,19.46,19.5,19.27,19.37,226600.0,12.3942,12.4197,12.2732,12.3369,226600.0
2009-05-15 10:30:00,19.38,19.5,19.36,19.43,254200.0,12.3432,12.4197,12.3305,12.3751,254200.0
2009-05-15 11:00:00,19.42,19.48,19.35,19.46,227800.0,12.3687,12.4069,12.3241,12.3942,227800.0
2009-05-15 11:30:00,19.47,19.5,19.22,19.22,699200.0,12.4006,12.4197,12.2413,12.2413,699200.0
2009-05-15 12:00:00,19.22,19.32,19.16,19.23,284200.0,12.2413,12.305,12.2031,12.2477,284200.0
2009-05-15 12:30:00,19.23,19.25,19.04,19.09,330600.0,12.2477,12.2604,12.1267,12.1585,330600.0
2009-05-15 13:00:00,19.08,19.08,18.9,18.98,270400.0,12.1522,12.1522,12.0375,12.0885,270400.0
2009-05-15 13:30:00,18.97,19.06,18.94,18.98,285000.0,12.0821,12.1394,12.063,12.0885,285000.0
2009-05-15 14:00:00,18.97,19.16,18.97,19.03,247800.0,12.0821,12.2031,12.0821,12.1203,247800.0
2009-05-15 14:30:00,19.03,19.04,18.86,18.92,243800.0,12.1203,12.1267,12.0121,12.0503,243800.0
2009-05-15 15:00:00,18.91,19.02,18.78,18.99,398600.0,12.0439,12.114,11.9611,12.0949,398600.0
2009-05-15 15:30:00,19.0,19.04,18.88,19.0,448400.0,12.1012,12.1267,12.0248,12.1012,448400.0
2009-05-18 09:30:00,19.22,19.54,19.22,19.52,513200.0,12.2413,12.4451,12.2413,12.4324,513200.0
2009-05-18 10:00:00,19.53,19.99,19.49,19.89,613600.0,12.4388,12.7318,12.4133,12.6681,613600.0
2009-05-18 10:30:00,19.92,20.19,19.91,20.16,335600.0,12.6872,12.8591,12.6808,12.84,335600.0
2009-05-18 11:00:00,20.16,20.21,20.04,20.05,212800.0,12.84,12.8719,12.7636,12.77,212800.0
2009-05-18 11:30:00,20.05,20.07,19.93,19.95,211000.0,12.77,12.7827,12.6935,12.7063,211000.0
2009-05-18 12:00:00,19.97,20.03,19.95,20.0,177400.0,12.719,12.7572,12.7063,12.7381,177400.0
2009-05-18 12:30:00,20.0,20.02,19.95,19.99,130200.0,12.7381,12.7509,12.7063,12.7318,130200.0
2009-05-18 13:00:00,20.0,20.0,19.88,19.92,193200.0,12.7381,12.7381,12.6617,12.6872,193200.0
2009-05-18 13:30:00,19.93,19.96,19.83,19.83,258800.0,12.6935,12.7126,12.6299,12.6299,258800.0
2009-05-18 14:00:00,19.85,19.93,19.82,19.86,200800.0,12.6426,12.6935,12.6235,12.649,200800.0
2009-05-18 14:30:00,19.88,20.02,19.87,19.97,210200.0,12.6617,12.7509,12.6553,12.719,210200.0
2009-05-18 15:00:00,19.98,20.01,19.87,19.93,318200.0,12.7254,12.7445,12.6553,12.6935,318200.0
2009-05-18 15:30:00,19.93,20.13,19.91,20.09,614400.0,12.6935,12.8209,12.6808,12.7954,614400.0
2009-05-19 09:30:00,20.09,20.36,20.0,20.21,202800.0,12.7954,12.9674,12.7381,12.8719,202800.0
2009-05-19 10:00:00,20.18,20.43,20.13,20.42,221800.0,12.8528,13.012,12.8209,13.0056,221800.0
2009-05-19 10:30:00,20.43,20.5,20.39,20.43,240200.0,13.012,13.0566,12.9865,13.012,240200.0
2009-05-19 11:00:00,20.43,20.5,20.31,20.46,186400.0,13.012,13.0566,12.9356,13.0311,186400.0
2009-05-19 11:30:00,20.46,20.67,20.46,20.61,195200.0,13.0311,13.1649,13.0311,13.1266,195200.0
2009-05-19 12:00:00,20.61,20.8,20.6,20.79,223200.0,13.1266,13.2477,13.1203,13.2413,223200.0
2009-05-19 12:30:00,20.8,20.83,20.62,20.62,193600.0,13.2477,13.2668,13.133,13.133,193600.0
2009-05-19 13:00:00,20.63,20.77,20.61,20.7,180600.0,13.1394,13.2285,13.1266,13.184,180600.0
2009-05-19 13:30:00,20.7,20.75,20.64,20.73,269200.0,13.184,13.2158,13.1457,13.2031,269200.0
2009-05-19 14:00:00,20.73,20.84,20.64,20.83,139600.0,13.2031,13.2731,13.1457,13.2668,139600.0
2009-05-19 14:30:00,20.82,20.88,20.8,20.83,163000.0,13.2604,13.2986,13.2477,13.2668,163000.0
2009-05-19 15:00:00,20.83,20.9,20.77,20.78,188200.0,13.2668,13.3113,13.2285,13.2349,188200.0
2009-05-19 15:30:00,20.79,20.8,20.67,20.68,528000.0,13.2413,13.2477,13.1649,13.1712,528000.0
2009-05-20 09:30:00,20.85,21.39,20.7,21.28,211200.0,13.2795,13.6234,13.184,13.5534,211200.0
2009-05-20 10:00:00,21.28,21.5,21.27,21.42,174400.0,13.5534,13.6935,13.547,13.6425,174400.0
2009-05-20 10:30:00,21.43,21.49,21.31,21.41,265800.0,13.6489,13.6871,13.5725,13.6362,265800.0
2009-05-20 11:00:00,21.4,21.62,21.38,21.54,349600.0,13.6298,13.7699,13.6171,13.719,349600.0
2009-05-20 11:30:00,21.54,21.68,21.48,21.48,299800.0,13.719,13.8081,13.6807,13.6807,299800.0
2009-05-20 12:00:00,21.47,21.58,21.33,21.37,320400.0,13.6744,13.7444,13.5852,13.6107,320400.0
2009-05-20 12:30:00,21.35,21.35,21.16,21.18,209400.0,13.5979,13.5979,13.4769,13.4897,209400.0
2009-05-20 13:00:00,21.16,21.23,21.03,21.13,239800.0,13.4769,13.5215,13.3941,13.4578,239800.0
2009-05-20 13:30:00,21.13,21.41,21.1,21.4,147800.0,13.4578,13.6362,13.4387,13.6298,147800.0
2009-05-20 14:00:00,21.39,21.52,21.23,21.45,278600.0,13.6234,13.7062,13.5215,13.6616,278600.0
2009-05-20 14:30:00,21.45,21.54,21.27,21.48,208200.0,13.6616,13.719,13.547,13.6807,208200.0
2009-05-20 15:00:00,21.47,21.49,21.08,21.09,296200.0,13.6744,13.6871,13.426,13.4324,296200.0
2009-05-20 15:30:00,21.09,21.13,20.82,20.95,407400.0,13.4324,13.4578,13.2604,13.3432,407400.0
2009-05-21 09:30:00,20.58,20.58,19.99,20.07,236800.0,13.1075,13.1075,12.7318,12.7827,236800.0
2009-05-21 10:00:00,20.06,20.29,19.99,20.03,132000.0,12.7763,12.9228,12.7318,12.7572,132000.0
2009-05-21 10:30:00,20.01,20.05,19.81,19.86,133000.0,12.7445,12.77,12.6171,12.649,133000.0
2009-05-21 11:00:00,19.86,20.07,19.83,20.06,113200.0,12.649,12.7827,12.6299,12.7763,113200.0
2009-05-21 11:30:00,20.05,20.24,20.04,20.19,138400.0,12.77,12.891,12.7636,12.8591,138400.0
2009-05-21 12:00:00,20.2,20.27,20.13,20.16,154600.0,12.8655,12.9101,12.8209,12.84,154600.0
2009-05-21 12:30:00,20.15,20.29,20.13,20.27,89200.0,12.8337,12.9228,12.8209,12.9101,89200.0
2009-05-21 13:00:00,20.26,20.38,20.18,20.22,134800.0,12.9037,12.9801,12.8528,12.8782,134800.0
2009-05-21 13:30:00,20.22,20.32,20.2,20.31,125200.0,12.8782,12.9419,12.8655,12.9356,125200.0
2009-05-21 14:00:00,20.29,20.31,20.02,20.08,83200.0,12.9228,12.9356,12.7509,12.7891,83200.0
2009-05-21 14:30:00,20.08,20.14,19.94,20.02,123400.0,12.7891,12.8273,12.6999,12.7509,123400.0
2009-05-21 15:00:00,20.02,20.08,19.96,20.0,131400.0,12.7509,12.7891,12.7126,12.7381,131400.0
2009-05-21 15:30:00,20.0,20.2,19.96,20.17,301600.0,12.7381,12.8655,12.7126,12.8464,301600.0
2009-05-22 09:30:00,20.24,20.4,20.06,20.28,149600.0,12.891,12.9929,12.7763,12.9165,149600.0
2009-05-22 10:00:00,20.28,20.59,20.24,20.51,213400.0,12.9165,13.1139,12.891,13.0629,213400.0
2009-05-22 10:30:00,20.52,20.64,20.38,20.57,96800.0,13.0693,13.1457,12.9801,13.1012,96800.0
2009-05-22 11:00:00,20.57,20.61,20.5,20.51,115000.0,13.1012,13.1266,13.0566,13.0629,115000.0
2009-05-22 11:30:00,20.52,20.6,20.42,20.44,125600.0,13.0693,13.1203,13.0056,13.0184,125600.0
2009-05-22 12:00:00,20.43,20.59,20.42,20.42,177200.0,13.012,13.1139,13.0056,13.0056,177200.0
2009-05-22 12:30:00,20.4,20.53,20.36,20.5,216200.0,12.9929,13.0757,12.9674,13.0566,216200.0
2009-05-22 13:00:00,20.5,20.61,20.48,20.59,222400.0,13.0566,13.1266,13.0438,13.1139,222400.0
2009-05-22 13:30:00,20.61,20.61,20.49,20.57,216200.0,13.1266,13.1266,13.0502,13.1012,216200.0
2009-05-22 14:00:00,20.57,20.6,20.5,20.57,127200.0,13.1012,13.1203,13.0566,13.1012,127200.0
2009-05-22 14:30:00,20.57,20.65,20.55,20.64,104600.0,13.1012,13.1521,13.0884,13.1457,104600.0
2009-05-22 15:00:00,20.63,20.71,20.39,20.42,183000.0,13.1394,13.1903,12.9865,13.0056,183000.0
2009-05-22 15:30:00,20.42,20.56,20.34,20.37,175600.0,13.0056,13.0948,12.9547,12.9738,175600.0
2009-05-26 09:30:00,20.13,20.38,19.79,20.33,249800.0,12.8209,12.9801,12.6044,12.9483,249800.0
2009-05-26 10:00:00,20.36,20.79,20.3,20.65,146200.0,12.9674,13.2413,12.9292,13.1521,146200.0
2009-05-26 10:30:00,20.72,20.81,20.63,20.74,171400.0,13.1967,13.254,13.1394,13.2094,171400.0
2009-05-26 11:00:00,20.73,20.77,20.56,20.7,136200.0,13.2031,13.2285,13.0948,13.184,136200.0
2009-05-26 11:30:00,20.7,20.77,20.64,20.77,163600.0,13.184,13.2285,13.1457,13.2285,163600.0
2009-05-26 12:00:00,20.75,20.83,20.71,20.83,158000.0,13.2158,13.2668,13.1903,13.2668,158000.0
2009-05-26 12:30:00,20.81,20.93,20.78,20.93,80800.0,13.254,13.3304,13.2349,13.3304,80800.0
2009-05-26 13:00:00,20.93,21.0,20.91,21.0,125800.0,13.3304,13.375,13.3177,13.375,125800.0
2009-05-26 13:30:00,20.98,20.99,20.91,20.95,108600.0,13.3623,13.3687,13.3177,13.3432,108600.0
2009-05-26 14:00:00,20.98,20.98,20.85,20.86,96400.0,13.3623,13.3623,13.2795,13.2859,96400.0
2009-05-26 14:30:00,20.86,20.96,20.79,20.8,109000.0,13.2859,13.3496,13.2413,13.2477,109000.0
2009-05-26 15:00:00,20.79,20.88,20.73,20.78,113200.0,13.2413,13.2986,13.2031,13.2349,113200.0
2009-05-26 15:30:00,20.77,20.93,20.75,20.93,248800.0,13.2285,13.3304,13.2158,13.3304,248800.0
2009-05-27 09:30:00,20.75,20.88,20.54,20.73,79600.0,13.2158,13.2986,13.0821,13.2031,79600.0
2009-05-27 10:00:00,20.73,20.95,20.58,20.86,198800.0,13.2031,13.3432,13.1075,13.2859,198800.0
2009-05-27 10:30:00,20.86,21.02,20.81,20.99,198800.0,13.2859,13.3878,13.254,13.3687,198800.0
2009-05-27 11:00:00,20.98,20.98,20.82,20.89,170000.0,13.3623,13.3623,13.2604,13.305,170000.0
2009-05-27 11:30:00,20.89,20.93,20.78,20.83,133400.0,13.305,13.3304,13.2349,13.2668,133400.0
2009-05-27 12:00:00,20.84,20.88,20.79,20.8,152200.0,13.2731,13.2986,13.2413,13.2477,152200.0
2009-05-27 12:30:00,20.8,20.84,20.64,20.68,185200.0,13.2477,13.2731,13.1457,13.1712,185200.0
2009-05-27 13:00:00,20.68,20.77,20.61,20.63,145400.0,13.1712,13.2285,13.1266,13.1394,145400.0
2009-05-27 13:30:00,20.63,20.64,20.26,20.37,146000.0,13.1394,13.1457,12.9037,12.9738,146000.0
2009-05-27 14:00:00,20.37,20.37,20.2,20.25,69200.0,12.9738,12.9738,12.8655,12.8974,69200.0
2009-05-27 14:30:00,20.25,20.46,20.25,20.33,97400.0,12.8974,13.0311,12.8974,12.9483,97400.0
2009-05-27 15:00:00,20.33,20.42,20.13,20.16,146000.0,12.9483,13.0056,12.8209,12.84,146000.0
2009-05-27 15:30:00,20.16,20.24,20.08,20.16,294600.0,12.84,12.891,12.7891,12.84,294600.0
2009-05-28 09:30:00,20.33,20.56,20.13,20.17,135200.0,12.9483,13.0948,12.8209,12.8464,135200.0
2009-05-28 10:00:00,20.18,20.18,19.74,19.82,199400.0,12.8528,12.8528,12.5725,12.6235,199400.0
2009-05-28 10:30:00,19.83,19.94,19.79,19.9,230600.0,12.6299,12.6999,12.6044,12.6744,230600.0
2009-05-28 11:00:00,19.9,20.05,19.9,19.94,171400.0,12.6744,12.77,12.6744,12.6999,171400.0
2009-05-28 11:30:00,19.95,20.16,19.93,20.14,154000.0,12.7063,12.84,12.6935,12.8273,154000.0
2009-05-28 12:00:00,20.13,20.17,19.91,20.0,147800.0,12.8209,12.8464,12.6808,12.7381,147800.0
2009-05-28 12:30:00,20.0,20.03,19.86,19.89,131400.0,12.7381,12.7572,12.649,12.6681,131400.0
2009-05-28 13:00:00,19.9,20.21,19.86,20.11,128000.0,12.6744,12.8719,12.649,12.8082,128000.0
2009-05-28 13:30:00,20.1,20.2,20.0,20.06,184800.0,12.8018,12.8655,12.7381,12.7763,184800.0
2009-05-28 14:00:00,20.1,20.37,20.07,20.34,161000.0,12.8018,12.9738,12.7827,12.9547,161000.0
2009-05-28 14:30:00,20.35,20.43,20.29,20.36,116000.0,12.961,13.012,12.9228,12.9674,116000.0
2009-05-28 15:00:00,20.38,20.4,20.18,20.29,88400.0,12.9801,12.9929,12.8528,12.9228,88400.0
2009-05-28 15:30:00,20.29,20.41,20.21,20.35,216000.0,12.9228,12.9993,12.8719,12.961,216000.0
2009-05-29 09:30:00,20.36,20.66,20.24,20.3,250000.0,12.9674,13.1585,12.891,12.9292,250000.0
2009-05-29 10:00:00,20.29,20.43,20.19,20.38,257200.0,12.9228,13.012,12.8591,12.9801,257200.0
2009-05-29 10:30:00,20.37,20.41,20.18,20.27,248000.0,12.9738,12.9993,12.8528,12.9101,248000.0
2009-05-29 11:00:00,20.27,20.29,20.1,20.1,177800.0,12.9101,12.9228,12.8018,12.8018,177800.0
2009-05-29 11:30:00,20.11,20.2,20.07,20.08,242400.0,12.8082,12.8655,12.7827,12.7891,242400.0
2009-05-29 12:00:00,20.07,20.13,20.06,20.1,208400.0,12.7827,12.8209,12.7763,12.8018,208400.0
2009-05-29 12:30:00,20.1,20.18,20.05,20.17,188600.0,12.8018,12.8528,12.77,12.8464,188600.0
2009-05-29 13:00:00,20.16,20.25,20.15,20.22,178200.0,12.84,12.8974,12.8337,12.8782,178200.0
2009-05-29 13:30:00,20.21,20.36,20.21,20.34,178000.0,12.8719,12.9674,12.8719,12.9547,178000.0
2009-05-29 14:00:00,20.35,20.48,20.34,20.48,153800.0,12.961,13.0438,12.9547,13.0438,153800.0
2009-05-29 14:30:00,20.48,20.5,20.29,20.36,181400.0,13.0438,13.0566,12.9228,12.9674,181400.0
2009-05-29 15:00:00,20.37,20.46,20.32,20.43,164800.0,12.9738,13.0311,12.9419,13.012,164800.0
2009-05-29 15:30:00,20.43,20.72,20.4,20.72,512200.0,13.012,13.1967,12.9929,13.1967,512200.0
2009-06-01 09:30:00,20.93,21.75,20.93,21.58,221200.0,13.3304,13.8527,13.3304,13.7444,221200.0
2009-06-01 10:00:00,21.61,21.81,21.57,21.71,166000.0,13.7635,13.8909,13.7381,13.8272,166000.0
2009-06-01 10:30:00,21.71,21.73,21.55,21.69,135400.0,13.8272,13.84,13.7253,13.8145,135400.0
2009-06-01 11:00:00,21.69,21.8,21.69,21.75,79800.0,13.8145,13.8846,13.8145,13.8527,79800.0
2009-06-01 11:30:00,21.76,21.76,21.54,21.61,103600.0,13.8591,13.8591,13.719,13.7635,103600.0
2009-06-01 12:00:00,21.6,21.65,21.57,21.64,60200.0,13.7572,13.789,13.7381,13.7827,60200.0
2009-06-01 12:30:00,21.64,21.67,21.55,21.55,49400.0,13.7827,13.8018,13.7253,13.7253,49400.0
2009-06-01 13:00:00,21.55,21.57,21.45,21.46,63400.0,13.7253,13.7381,13.6616,13.668,63400.0
2009-06-01 13:30:00,21.47,21.64,21.45,21.61,164800.0,13.6744,13.7827,13.6616,13.7635,164800.0
2009-06-01 14:00:00,21.61,21.66,21.56,21.62,184000.0,13.7635,13.7954,13.7317,13.7699,184000.0
2009-06-01 14:30:00,21.61,21.65,21.55,21.6,103600.0,13.7635,13.789,13.7253,13.7572,103600.0
2009-06-01 15:00:00,21.6,21.61,21.39,21.61,213400.0,13.7572,13.7635,13.6234,13.7635,213400.0
2009-06-01 15:30:00,21.6,21.72,21.49,21.61,337400.0,13.7572,13.8336,13.6871,13.7635,337400.0
2009-06-02 09:30:00,21.53,21.79,21.48,21.54,218800.0,13.7126,13.8782,13.6807,13.719,218800.0
2009-06-02 10:00:00,21.58,21.74,21.45,21.68,188200.0,13.7444,13.8463,13.6616,13.8081,188200.0
2009-06-02 10:30:00,21.68,21.77,21.56,21.66,155800.0,13.8081,13.8654,13.7317,13.7954,155800.0
2009-06-02 11:00:00,21.66,21.83,21.64,21.76,146000.0,13.7954,13.9037,13.7827,13.8591,146000.0
2009-06-02 11:30:00,21.76,21.76,21.57,21.6,119400.0,13.8591,13.8591,13.7381,13.7572,119400.0
2009-06-02 12:00:00,21.6,21.67,21.52,21.52,147200.0,13.7572,13.8018,13.7062,13.7062,147200.0
2009-06-02 12:30:00,21.53,21.66,21.5,21.64,112400.0,13.7126,13.7954,13.6935,13.7827,112400.0
2009-06-02 13:00:00,21.63,21.65,21.5,21.61,102800.0,13.7763,13.789,13.6935,13.7635,102800.0
2009-06-02 13:30:00,21.61,21.75,21.6,21.72,198800.0,13.7635,13.8527,13.7572,13.8336,198800.0
2009-06-02 14:00:00,21.72,21.75,21.59,21.68,138200.0,13.8336,13.8527,13.7508,13.8081,138200.0
2009-06-02 14:30:00,21.7,21.73,21.61,21.64,132600.0,13.8209,13.84,13.7635,13.7827,132600.0
2009-06-02 15:00:00,21.63,21.79,21.61,21.75,282000.0,13.7763,13.8782,13.7635,13.8527,282000.0
2009-06-02 15:30:00,21.75,21.84,21.72,21.76,366800.0,13.8527,13.91,13.8336,13.8591,366800.0
2009-06-03 09:30:00,21.5,21.5,20.98,21.16,167200.0,13.6935,13.6935,13.3623,13.4769,167200.0
2009-06-03 10:00:00,21.17,21.17,20.92,21.1,196800.0,13.4833,13.4833,13.3241,13.4387,196800.0
2009-06-03 10:30:00,21.09,21.27,20.94,21.27,125200.0,13.4324,13.547,13.3368,13.547,125200.0
2009-06-03 11:00:00,21.26,21.3,21.15,21.23,262000.0,13.5406,13.5661,13.4706,13.5215,262000.0
2009-06-03 11:30:00,21.21,21.27,21.07,21.1,151000.0,13.5088,13.547,13.4196,13.4387,151000.0
2009-06-03 12:00:00,21.09,21.1,20.93,20.94,182000.0,13.4324,13.4387,13.3304,13.3368,182000.0
2009-06-03 12:30:00,20.95,20.95,20.8,20.8,165800.0,13.3432,13.3432,13.2477,13.2477,165800.0
2009-06-03 13:00:00,20.8,20.8,20.71,20.73,184400.0,13.2477,13.2477,13.1903,13.2031,184400.0
2009-06-03 13:30:00,20.74,20.92,20.74,20.91,247400.0,13.2094,13.3241,13.2094,13.3177,247400.0
2009-06-03 14:00:00,20.91,21.14,20.91,21.11,283600.0,13.3177,13.4642,13.3177,13.4451,283600.0
2009-06-03 14:30:00,21.11,21.24,21.05,21.22,356600.0,13.4451,13.5279,13.4069,13.5152,356600.0
2009-06-03 15:00:00,21.21,21.32,21.14,21.17,239400.0,13.5088,13.5788,13.4642,13.4833,239400.0
2009-06-03 15:30:00,21.16,21.29,21.07,21.28,356200.0,13.4769,13.5597,13.4196,13.5534,356200.0
2009-06-04 09:30:00,21.33,21.72,21.33,21.63,300400.0,13.5852,13.8336,13.5852,13.7763,300400.0
2009-06-04 10:00:00,21.61,21.75,21.43,21.75,256200.0,13.7635,13.8527,13.6489,13.8527,256200.0
2009-06-04 10:30:00,21.74,21.96,21.66,21.92,258800.0,13.8463,13.9865,13.7954,13.961,258800.0
2009-06-04 11:00:00,21.92,21.97,21.83,21.96,176600.0,13.961,13.9928,13.9037,13.9865,176600.0
2009-06-04 11:30:00,21.97,22.26,21.96,22.13,251200.0,13.9928,14.1775,13.9865,14.0947,251200.0
2009-06-04 12:00:00,22.14,22.24,22.05,22.23,258800.0,14.1011,14.1648,14.0438,14.1584,258800.0
2009-06-04 12:30:00,22.22,22.33,22.2,22.27,160800.0,14.1521,14.2221,14.1393,14.1839,160800.0
2009-06-04 13:00:00,22.28,22.51,22.24,22.51,264200.0,14.1903,14.3368,14.1648,14.3368,264200.0
2009-06-04 13:30:00,22.5,22.61,22.49,22.59,169000.0,14.3304,14.4005,14.324,14.3877,169000.0
2009-06-04 14:00:00,22.59,22.8,22.57,22.73,337800.0,14.3877,14.5215,14.375,14.4769,337800.0
2009-06-04 14:30:00,22.74,22.75,22.54,22.54,313600.0,14.4832,14.4896,14.3559,14.3559,313600.0
2009-06-04 15:00:00,22.54,22.55,22.38,22.45,363800.0,14.3559,14.3622,14.254,14.2985,363800.0
2009-06-04 15:30:00,22.43,22.52,22.36,22.51,505000.0,14.2858,14.3431,14.2412,14.3368,505000.0
2009-06-05 09:30:00,22.93,22.93,22.12,22.18,207800.0,14.6043,14.6043,14.0884,14.1266,207800.0
2009-06-05 10:00:00,22.21,22.21,21.78,21.92,330000.0,14.1457,14.1457,13.8718,13.961,330000.0
2009-06-05 10:30:00,21.91,22.1,21.85,21.95,418000.0,13.9546,14.0756,13.9164,13.9801,418000.0
2009-06-05 11:00:00,21.95,22.05,21.78,21.78,257800.0,13.9801,14.0438,13.8718,13.8718,257800.0
2009-06-05 11:30:00,21.78,21.81,21.68,21.68,219800.0,13.8718,13.8909,13.8081,13.8081,219800.0
2009-06-05 12:00:00,21.69,21.81,21.65,21.79,123600.0,13.8145,13.8909,13.789,13.8782,123600.0
2009-06-05 12:30:00,21.8,21.83,21.75,21.83,123400.0,13.8846,13.9037,13.8527,13.9037,123400.0
2009-06-05 13:00:00,21.82,21.91,21.67,21.7,122400.0,13.8973,13.9546,13.8018,13.8209,122400.0
2009-06-05 13:30:00,21.7,21.75,21.66,21.68,96000.0,13.8209,13.8527,13.7954,13.8081,96000.0
2009-06-05 14:00:00,21.67,21.7,21.49,21.52,134000.0,13.8018,13.8209,13.6871,13.7062,134000.0
2009-06-05 14:30:00,21.52,21.6,21.46,21.5,177600.0,13.7062,13.7572,13.668,13.6935,177600.0
2009-06-05 15:00:00,21.5,21.54,21.45,21.46,219400.0,13.6935,13.719,13.6616,13.668,219400.0
2009-06-05 15:30:00,21.45,21.66,21.43,21.5,566200.0,13.6616,13.7954,13.6489,13.6935,566200.0
2009-06-08 09:30:00,21.43,21.43,20.95,20.99,190000.0,13.6489,13.6489,13.3432,13.3687,190000.0
2009-06-08 10:00:00,20.98,21.0,20.88,20.9,143800.0,13.3623,13.375,13.2986,13.3113,143800.0
2009-06-08 10:30:00,20.92,21.09,20.9,20.92,310400.0,13.3241,13.4324,13.3113,13.3241,310400.0
2009-06-08 11:00:00,20.91,20.95,20.75,20.78,148000.0,13.3177,13.3432,13.2158,13.2349,148000.0
2009-06-08 11:30:00,20.78,20.8,20.61,20.65,117000.0,13.2349,13.2477,13.1266,13.1521,117000.0
2009-06-08 12:00:00,20.66,20.67,20.57,20.59,164000.0,13.1585,13.1649,13.1012,13.1139,164000.0
2009-06-08 12:30:00,20.59,20.73,20.56,20.71,158800.0,13.1139,13.2031,13.0948,13.1903,158800.0
2009-06-08 13:00:00,20.73,20.83,20.72,20.82,118200.0,13.2031,13.2668,13.1967,13.2604,118200.0
2009-06-08 13:30:00,20.81,20.82,20.71,20.75,138000.0,13.254,13.2604,13.1903,13.2158,138000.0
2009-06-08 14:00:00,20.75,20.77,20.63,20.65,145600.0,13.2158,13.2285,13.1394,13.1521,145600.0
2009-06-08 14:30:00,20.66,20.68,20.56,20.61,300600.0,13.1585,13.1712,13.0948,13.1266,300600.0
2009-06-08 15:00:00,20.6,20.9,20.6,20.82,309200.0,13.1203,13.3113,13.1203,13.2604,309200.0
2009-06-08 15:30:00,20.82,20.96,20.71,20.74,504200.0,13.2604,13.3496,13.1903,13.2094,504200.0
2009-06-09 09:30:00,20.99,20.99,20.5,20.56,394600.0,13.3687,13.3687,13.0566,13.0948,394600.0
2009-06-09 10:00:00,20.56,20.7,20.56,20.69,177400.0,13.0948,13.184,13.0948,13.1776,177400.0
2009-06-09 10:30:00,20.69,20.74,20.57,20.67,195400.0,13.1776,13.2094,13.1012,13.1649,195400.0
2009-06-09 11:00:00,20.67,20.77,20.62,20.74,146800.0,13.1649,13.2285,13.133,13.2094,146800.0
2009-06-09 11:30:00,20.75,20.77,20.66,20.69,121200.0,13.2158,13.2285,13.1585,13.1776,121200.0
2009-06-09 12:00:00,20.69,20.78,20.68,20.75,170000.0,13.1776,13.2349,13.1712,13.2158,170000.0
2009-06-09 12:30:00,20.75,20.77,20.64,20.7,250600.0,13.2158,13.2285,13.1457,13.184,250600.0
2009-06-09 13:00:00,20.69,20.75,20.64,20.69,162000.0,13.1776,13.2158,13.1457,13.1776,162000.0
2009-06-09 13:30:00,20.71,20.73,20.64,20.73,162400.0,13.1903,13.2031,13.1457,13.2031,162400.0
2009-06-09 14:00:00,20.71,20.85,20.69,20.83,206200.0,13.1903,13.2795,13.1776,13.2668,206200.0
2009-06-09 14:30:00,20.82,20.92,20.82,20.88,190600.0,13.2604,13.3241,13.2604,13.2986,190600.0
2009-06-09 15:00:00,20.89,20.92,20.84,20.89,153800.0,13.305,13.3241,13.2731,13.305,153800.0
2009-06-09 15:30:00,20.9,20.97,20.85,20.93,356200.0,13.3113,13.3559,13.2795,13.3304,356200.0
2009-06-10 09:30:00,21.09,21.14,20.77,20.9,187000.0,13.4324,13.4642,13.2285,13.3113,187000.0
2009-06-10 10:00:00,20.91,20.91,20.47,20.58,133200.0,13.3177,13.3177,13.0375,13.1075,133200.0
2009-06-10 10:30:00,20.58,20.62,20.4,20.51,132400.0,13.1075,13.133,12.9929,13.0629,132400.0
2009-06-10 11:00:00,20.5,20.5,20.32,20.49,171400.0,13.0566,13.0566,12.9419,13.0502,171400.0
2009-06-10 11:30:00,20.49,20.6,20.49,20.57,69800.0,13.0502,13.1203,13.0502,13.1012,69800.0
2009-06-10 12:00:00,20.56,20.68,20.52,20.62,59800.0,13.0948,13.1712,13.0693,13.133,59800.0
2009-06-10 12:30:00,20.62,20.62,20.5,20.5,52800.0,13.133,13.133,13.0566,13.0566,52800.0
2009-06-10 13:00:00,20.52,20.53,20.27,20.31,60600.0,13.0693,13.0757,12.9101,12.9356,60600.0
2009-06-10 13:30:00,20.3,20.32,20.14,20.23,89000.0,12.9292,12.9419,12.8273,12.8846,89000.0
2009-06-10 14:00:00,20.24,20.43,20.18,20.4,149800.0,12.891,13.012,12.8528,12.9929,149800.0
2009-06-10 14:30:00,20.39,20.54,20.29,20.52,151000.0,12.9865,13.0821,12.9228,13.0693,151000.0
2009-06-10 15:00:00,20.52,20.54,20.41,20.49,147200.0,13.0693,13.0821,12.9993,13.0502,147200.0
2009-06-10 15:30:00,20.48,20.66,20.48,20.63,302000.0,13.0438,13.1585,13.0438,13.1394,302000.0
2009-06-11 09:30:00,20.61,20.72,20.34,20.55,150400.0,13.2655,13.3363,13.0918,13.2269,150400.0
2009-06-11 10:00:00,20.56,20.85,20.54,20.84,238200.0,13.2334,13.42,13.2205,13.4136,238200.0
2009-06-11 10:30:00,20.84,20.95,20.79,20.93,204200.0,13.4136,13.4844,13.3814,13.4715,204200.0
2009-06-11 11:00:00,20.93,21.0,20.89,20.98,250600.0,13.4715,13.5166,13.4458,13.5037,250600.0
2009-06-11 11:30:00,20.98,21.13,20.93,21.09,83800.0,13.5037,13.6002,13.4715,13.5745,83800.0
2009-06-11 12:00:00,21.07,21.1,20.97,21.0,67600.0,13.5616,13.5809,13.4973,13.5166,67600.0
2009-06-11 12:30:00,21.0,21.05,20.96,20.98,175000.0,13.5166,13.5487,13.4908,13.5037,175000.0
2009-06-11 13:00:00,20.97,21.04,20.93,20.99,147600.0,13.4973,13.5423,13.4715,13.5101,147600.0
2009-06-11 13:30:00,21.0,21.0,20.89,20.92,53400.0,13.5166,13.5166,13.4458,13.4651,53400.0
2009-06-11 14:00:00,20.92,20.93,20.82,20.92,72200.0,13.4651,13.4715,13.4007,13.4651,72200.0
2009-06-11 14:30:00,20.93,20.95,20.76,20.86,113800.0,13.4715,13.4844,13.3621,13.4265,113800.0
2009-06-11 15:00:00,20.86,20.91,20.81,20.84,78200.0,13.4265,13.4586,13.3943,13.4136,78200.0
2009-06-11 15:30:00,20.83,20.91,20.68,20.77,291600.0,13.4071,13.4586,13.3106,13.3685,291600.0
2009-06-12 09:30:00,20.66,20.66,20.07,20.29,181800.0,13.2977,13.2977,12.918,13.0596,181800.0
2009-06-12 10:00:00,20.25,20.36,20.12,20.22,96000.0,13.0338,13.1046,12.9502,13.0145,96000.0
2009-06-12 10:30:00,20.24,20.45,20.23,20.36,63600.0,13.0274,13.1626,13.021,13.1046,63600.0
2009-06-12 11:00:00,20.36,20.38,20.18,20.22,69200.0,13.1046,13.1175,12.9888,13.0145,69200.0
2009-06-12 11:30:00,20.22,20.32,20.18,20.2,49000.0,13.0145,13.0789,12.9888,13.0016,49000.0
2009-06-12 12:00:00,20.21,20.23,20.17,20.18,29800.0,13.0081,13.021,12.9823,12.9888,29800.0
2009-06-12 12:30:00,20.19,20.31,20.11,20.28,122800.0,12.9952,13.0725,12.9437,13.0531,122800.0
2009-06-12 13:00:00,20.29,20.31,20.17,20.22,67200.0,13.0596,13.0725,12.9823,13.0145,67200.0
2009-06-12 13:30:00,20.22,20.3,20.21,20.28,50000.0,13.0145,13.066,13.0081,13.0531,50000.0
2009-06-12 14:00:00,20.29,20.3,20.25,20.3,81400.0,13.0596,13.066,13.0338,13.066,81400.0
2009-06-12 14:30:00,20.31,20.49,20.31,20.43,72800.0,13.0725,13.1883,13.0725,13.1497,72800.0
2009-06-12 15:00:00,20.43,20.48,20.38,20.41,97000.0,13.1497,13.1819,13.1175,13.1368,97000.0
2009-06-12 15:30:00,20.41,20.43,20.2,20.29,223200.0,13.1368,13.1497,13.0016,13.0596,223200.0
2009-06-15 09:30:00,20.11,20.11,19.33,19.5,251200.0,12.9437,12.9437,12.4417,12.5511,251200.0
2009-06-15 10:00:00,19.47,19.5,19.4,19.44,136600.0,12.5318,12.5511,12.4867,12.5125,136600.0
2009-06-15 10:30:00,19.44,19.5,19.34,19.48,170200.0,12.5125,12.5511,12.4481,12.5382,170200.0
2009-06-15 11:00:00,19.49,19.54,19.46,19.48,138200.0,12.5447,12.5768,12.5254,12.5382,138200.0
2009-06-15 11:30:00,19.48,19.61,19.45,19.56,73200.0,12.5382,12.6219,12.5189,12.5897,73200.0
2009-06-15 12:00:00,19.56,19.59,19.52,19.54,48000.0,12.5897,12.609,12.564,12.5768,48000.0
2009-06-15 12:30:00,19.56,19.67,19.55,19.58,94400.0,12.5897,12.6605,12.5833,12.6026,94400.0
2009-06-15 13:00:00,19.58,19.58,19.47,19.51,68600.0,12.6026,12.6026,12.5318,12.5575,68600.0
2009-06-15 13:30:00,19.51,19.54,19.46,19.52,72800.0,12.5575,12.5768,12.5254,12.564,72800.0
2009-06-15 14:00:00,19.52,19.67,19.51,19.63,140600.0,12.564,12.6605,12.5575,12.6348,140600.0
2009-06-15 14:30:00,19.62,19.67,19.56,19.66,158400.0,12.6283,12.6605,12.5897,12.6541,158400.0
2009-06-15 15:00:00,19.66,19.73,19.62,19.71,133600.0,12.6541,12.6991,12.6283,12.6863,133600.0
2009-06-15 15:30:00,19.7,19.79,19.68,19.76,328000.0,12.6798,12.7378,12.667,12.7184,328000.0
2009-06-16 09:30:00,19.76,19.89,19.52,19.55,188200.0,12.7184,12.8021,12.564,12.5833,188200.0
2009-06-16 10:00:00,19.54,19.67,19.35,19.37,187000.0,12.5768,12.6605,12.4546,12.4674,187000.0
2009-06-16 10:30:00,19.36,19.45,19.3,19.43,102600.0,12.461,12.5189,12.4224,12.506,102600.0
2009-06-16 11:00:00,19.43,19.57,19.43,19.49,69000.0,12.506,12.5962,12.506,12.5447,69000.0
2009-06-16 11:30:00,19.49,19.49,19.25,19.28,109200.0,12.5447,12.5447,12.3902,12.4095,109200.0
2009-06-16 12:00:00,19.28,19.36,19.27,19.34,35000.0,12.4095,12.461,12.4031,12.4481,35000.0
2009-06-16 12:30:00,19.34,19.34,18.97,19.02,129600.0,12.4481,12.4481,12.21,12.2421,129600.0
2009-06-16 13:00:00,19.0,19.06,18.95,19.06,70600.0,12.2293,12.2679,12.1971,12.2679,70600.0
2009-06-16 13:30:00,19.05,19.17,19.05,19.11,66600.0,12.2615,12.3387,12.2615,12.3001,66600.0
2009-06-16 14:00:00,19.1,19.1,19.0,19.02,73200.0,12.2936,12.2936,12.2293,12.2421,73200.0
2009-06-16 14:30:00,19.02,19.11,19.0,19.1,119600.0,12.2421,12.3001,12.2293,12.2936,119600.0
2009-06-16 15:00:00,19.09,19.15,19.02,19.1,126400.0,12.2872,12.3258,12.2421,12.2936,126400.0
2009-06-16 15:30:00,19.11,19.16,19.0,19.02,261200.0,12.3001,12.3323,12.2293,12.2421,261200.0
2009-06-17 09:30:00,18.96,19.03,18.6,18.64,256800.0,12.2035,12.2486,11.9718,11.9976,256800.0
2009-06-17 10:00:00,18.61,18.92,18.61,18.77,158000.0,11.9783,12.1778,11.9783,12.0812,158000.0
2009-06-17 10:30:00,18.77,18.89,18.7,18.85,153000.0,12.0812,12.1585,12.0362,12.1327,153000.0
2009-06-17 11:00:00,18.85,19.13,18.85,19.13,152400.0,12.1327,12.3129,12.1327,12.3129,152400.0
2009-06-17 11:30:00,19.13,19.14,18.93,19.02,66400.0,12.3129,12.3194,12.1842,12.2421,66400.0
2009-06-17 12:00:00,19.03,19.21,19.03,19.1,65400.0,12.2486,12.3644,12.2486,12.2936,65400.0
2009-06-17 12:30:00,19.1,19.11,19.0,19.04,35200.0,12.2936,12.3001,12.2293,12.255,35200.0
2009-06-17 13:00:00,19.05,19.12,19.02,19.12,47800.0,12.2615,12.3065,12.2421,12.3065,47800.0
2009-06-17 13:30:00,19.13,19.27,19.12,19.2,58200.0,12.3129,12.4031,12.3065,12.358,58200.0
2009-06-17 14:00:00,19.2,19.3,19.18,19.29,76200.0,12.358,12.4224,12.3451,12.4159,76200.0
2009-06-17 14:30:00,19.29,19.29,19.04,19.1,79200.0,12.4159,12.4159,12.255,12.2936,79200.0
2009-06-17 15:00:00,19.11,19.13,18.98,18.99,59400.0,12.3001,12.3129,12.2164,12.2228,59400.0
2009-06-17 15:30:00,18.99,19.08,18.93,18.99,285000.0,12.2228,12.2808,12.1842,12.2228,285000.0
2009-06-18 09:30:00,19.15,19.39,18.8,19.36,154800.0,12.3258,12.4803,12.1005,12.461,154800.0
2009-06-18 10:00:00,19.36,19.62,19.3,19.6,164600.0,12.461,12.6283,12.4224,12.6155,164600.0
2009-06-18 10:30:00,19.6,19.61,19.25,19.28,170800.0,12.6155,12.6219,12.3902,12.4095,170800.0
2009-06-18 11:00:00,19.31,19.4,19.31,19.38,79400.0,12.4288,12.4867,12.4288,12.4739,79400.0
2009-06-18 11:30:00,19.37,19.38,19.25,19.36,55400.0,12.4674,12.4739,12.3902,12.461,55400.0
2009-06-18 12:00:00,19.35,19.42,19.29,19.4,54600.0,12.4546,12.4996,12.4159,12.4867,54600.0
2009-06-18 12:30:00,19.4,19.42,19.33,19.42,51200.0,12.4867,12.4996,12.4417,12.4996,51200.0
2009-06-18 13:00:00,19.42,19.5,19.4,19.45,66800.0,12.4996,12.5511,12.4867,12.5189,66800.0
2009-06-18 13:30:00,19.43,19.47,19.28,19.28,66000.0,12.506,12.5318,12.4095,12.4095,66000.0
2009-06-18 14:00:00,19.28,19.28,19.11,19.14,134400.0,12.4095,12.4095,12.3001,12.3194,134400.0
2009-06-18 14:30:00,19.14,19.23,19.13,19.18,106600.0,12.3194,12.3773,12.3129,12.3451,106600.0
2009-06-18 15:00:00,19.2,19.23,19.14,19.15,100000.0,12.358,12.3773,12.3194,12.3258,100000.0
2009-06-18 15:30:00,19.15,19.16,19.02,19.07,322600.0,12.3258,12.3323,12.2421,12.2743,322600.0
2009-06-19 09:30:00,19.53,19.56,19.19,19.5,397000.0,12.5704,12.5897,12.3516,12.5511,397000.0
2009-06-19 10:00:00,19.5,19.56,19.38,19.56,95800.0,12.5511,12.5897,12.4739,12.5897,95800.0
2009-06-19 10:30:00,19.54,19.7,19.52,19.68,91800.0,12.5768,12.6798,12.564,12.667,91800.0
2009-06-19 11:00:00,19.68,19.74,19.53,19.53,138000.0,12.667,12.7056,12.5704,12.5704,138000.0
2009-06-19 11:30:00,19.53,19.58,19.53,19.57,98200.0,12.5704,12.6026,12.5704,12.5962,98200.0
2009-06-19 12:00:00,19.57,19.58,19.38,19.39,113600.0,12.5962,12.6026,12.4739,12.4803,113600.0
2009-06-19 12:30:00,19.4,19.5,19.36,19.39,145200.0,12.4867,12.5511,12.461,12.4803,145200.0
2009-06-19 13:00:00,19.39,19.4,19.3,19.32,39000.0,12.4803,12.4867,12.4224,12.4352,39000.0
2009-06-19 13:30:00,19.32,19.36,19.27,19.27,72400.0,12.4352,12.461,12.4031,12.4031,72400.0
2009-06-19 14:00:00,19.27,19.3,19.07,19.14,61400.0,12.4031,12.4224,12.2743,12.3194,61400.0
2009-06-19 14:30:00,19.13,19.23,19.13,19.21,41400.0,12.3129,12.3773,12.3129,12.3644,41400.0
2009-06-19 15:00:00,19.21,19.31,19.15,19.31,91000.0,12.3644,12.4288,12.3258,12.4288,91000.0
2009-06-19 15:30:00,19.31,19.34,19.2,19.22,315000.0,12.4288,12.4481,12.358,12.3709,315000.0
2009-06-22 09:30:00,18.86,19.03,18.36,18.39,240800.0,12.1392,12.2486,11.8173,11.8367,240800.0
2009-06-22 10:00:00,18.39,18.53,18.33,18.48,135200.0,11.8367,11.9268,11.798,11.8946,135200.0
2009-06-22 10:30:00,18.48,18.48,18.37,18.46,79400.0,11.8946,11.8946,11.8238,11.8817,79400.0
2009-06-22 11:00:00,18.46,18.58,18.41,18.56,109400.0,11.8817,11.9589,11.8495,11.9461,109400.0
2009-06-22 11:30:00,18.56,18.56,18.29,18.3,165800.0,11.9461,11.9461,11.7723,11.7787,165800.0
2009-06-22 12:00:00,18.3,18.31,18.22,18.25,71400.0,11.7787,11.7852,11.7272,11.7465,71400.0
2009-06-22 12:30:00,18.25,18.28,18.21,18.23,67800.0,11.7465,11.7658,11.7208,11.7337,67800.0
2009-06-22 13:00:00,18.22,18.24,18.09,18.14,110000.0,11.7272,11.7401,11.6436,11.6757,110000.0
2009-06-22 13:30:00,18.15,18.22,18.15,18.2,74000.0,11.6822,11.7272,11.6822,11.7144,74000.0
2009-06-22 14:00:00,18.2,18.27,18.18,18.18,109400.0,11.7144,11.7594,11.7015,11.7015,109400.0
2009-06-22 14:30:00,18.18,18.26,18.17,18.22,128800.0,11.7015,11.753,11.695,11.7272,128800.0
2009-06-22 15:00:00,18.23,18.3,18.21,18.28,136800.0,11.7337,11.7787,11.7208,11.7658,136800.0
2009-06-22 15:30:00,18.28,18.29,18.01,18.05,392200.0,11.7658,11.7723,11.5921,11.6178,392200.0
2009-06-23 09:30:00,18.01,18.38,17.94,18.36,208800.0,11.5921,11.8302,11.547,11.8173,208800.0
2009-06-23 10:00:00,18.35,18.43,18.04,18.04,184400.0,11.8109,11.8624,11.6114,11.6114,184400.0
2009-06-23 10:30:00,18.04,18.06,17.86,17.98,125600.0,11.6114,11.6242,11.4955,11.5728,125600.0
2009-06-23 11:00:00,17.97,18.1,17.94,18.08,124400.0,11.5663,11.65,11.547,11.6371,124400.0
2009-06-23 11:30:00,18.08,18.14,18.06,18.13,75600.0,11.6371,11.6757,11.6242,11.6693,75600.0
2009-06-23 12:00:00,18.13,18.14,18.04,18.08,130600.0,11.6693,11.6757,11.6114,11.6371,130600.0
2009-06-23 12:30:00,18.08,18.22,18.06,18.2,190400.0,11.6371,11.7272,11.6242,11.7144,190400.0
2009-06-23 13:00:00,18.2,18.28,18.16,18.2,147600.0,11.7144,11.7658,11.6886,11.7144,147600.0
2009-06-23 13:30:00,18.18,18.23,18.05,18.05,44600.0,11.7015,11.7337,11.6178,11.6178,44600.0
2009-06-23 14:00:00,18.04,18.23,18.03,18.2,64000.0,11.6114,11.7337,11.6049,11.7144,64000.0
2009-06-23 14:30:00,18.21,18.27,18.16,18.24,82400.0,11.7208,11.7594,11.6886,11.7401,82400.0
2009-06-23 15:00:00,18.25,18.26,18.17,18.26,108200.0,11.7465,11.753,11.695,11.753,108200.0
2009-06-23 15:30:00,18.24,18.29,18.15,18.16,220800.0,11.7401,11.7723,11.6822,11.6886,220800.0
2009-06-24 09:30:00,18.31,18.57,18.19,18.56,102800.0,11.7852,11.9525,11.7079,11.9461,102800.0
2009-06-24 10:00:00,18.55,18.76,18.49,18.72,114800.0,11.9396,12.0748,11.901,12.0491,114800.0
2009-06-24 10:30:00,18.73,18.81,18.7,18.75,69400.0,12.0555,12.107,12.0362,12.0684,69400.0
2009-06-24 11:00:00,18.75,18.82,18.74,18.75,58000.0,12.0684,12.1134,12.0619,12.0684,58000.0
2009-06-24 11:30:00,18.76,18.76,18.68,18.68,57400.0,12.0748,12.0748,12.0233,12.0233,57400.0
2009-06-24 12:00:00,18.68,18.68,18.54,18.54,44800.0,12.0233,12.0233,11.9332,11.9332,44800.0
2009-06-24 12:30:00,18.54,18.55,18.46,18.5,54800.0,11.9332,11.9396,11.8817,11.9075,54800.0
2009-06-24 13:00:00,18.5,18.57,18.5,18.55,34800.0,11.9075,11.9525,11.9075,11.9396,34800.0
2009-06-24 13:30:00,18.55,18.56,18.5,18.51,58200.0,11.9396,11.9461,11.9075,11.9139,58200.0
2009-06-24 14:00:00,18.5,18.6,18.34,18.35,142000.0,11.9075,11.9718,11.8045,11.8109,142000.0
2009-06-24 14:30:00,18.36,18.43,18.25,18.31,193200.0,11.8173,11.8624,11.7465,11.7852,193200.0
2009-06-24 15:00:00,18.32,18.36,18.14,18.28,192400.0,11.7916,11.8173,11.6757,11.7658,192400.0
2009-06-24 15:30:00,18.27,18.32,18.15,18.27,252400.0,11.7594,11.7916,11.6822,11.7594,252400.0
2009-06-25 09:30:00,18.19,18.36,18.05,18.35,159600.0,11.7079,11.8173,11.6178,11.8109,159600.0
2009-06-25 10:00:00,18.36,18.55,18.36,18.52,123800.0,11.8173,11.9396,11.8173,11.9203,123800.0
2009-06-25 10:30:00,18.52,18.54,18.35,18.38,137000.0,11.9203,11.9332,11.8109,11.8302,137000.0
2009-06-25 11:00:00,18.38,18.48,18.38,18.47,86200.0,11.8302,11.8946,11.8302,11.8881,86200.0
2009-06-25 11:30:00,18.48,18.75,18.48,18.74,151000.0,11.8946,12.0684,11.8946,12.0619,151000.0
2009-06-25 12:00:00,18.74,18.81,18.73,18.77,99600.0,12.0619,12.107,12.0555,12.0812,99600.0
2009-06-25 12:30:00,18.77,18.79,18.66,18.68,56600.0,12.0812,12.0941,12.0104,12.0233,56600.0
2009-06-25 13:00:00,18.67,18.88,18.65,18.86,150600.0,12.0169,12.152,12.004,12.1392,150600.0
2009-06-25 13:30:00,18.86,18.88,18.78,18.8,53400.0,12.1392,12.152,12.0877,12.1005,53400.0
2009-06-25 14:00:00,18.79,18.79,18.65,18.73,60400.0,12.0941,12.0941,12.004,12.0555,60400.0
2009-06-25 14:30:00,18.74,18.78,18.68,18.75,136800.0,12.0619,12.0877,12.0233,12.0684,136800.0
2009-06-25 15:00:00,18.75,18.81,18.73,18.79,73000.0,12.0684,12.107,12.0555,12.0941,73000.0
2009-06-25 15:30:00,18.8,18.8,18.65,18.78,230400.0,12.1005,12.1005,12.004,12.0877,230400.0
2009-06-26 09:30:00,18.75,18.92,18.54,18.72,109600.0,12.0684,12.1778,11.9332,12.0491,109600.0
2009-06-26 10:00:00,18.7,18.77,18.64,18.72,119400.0,12.0362,12.0812,11.9976,12.0491,119400.0
2009-06-26 10:30:00,18.72,18.75,18.58,18.72,82800.0,12.0491,12.0684,11.9589,12.0491,82800.0
2009-06-26 11:00:00,18.7,18.74,18.61,18.68,101600.0,12.0362,12.0619,11.9783,12.0233,101600.0
2009-06-26 11:30:00,18.68,18.73,18.6,18.7,67800.0,12.0233,12.0555,11.9718,12.0362,67800.0
2009-06-26 12:00:00,18.69,18.74,18.66,18.69,51400.0,12.0297,12.0619,12.0104,12.0297,51400.0
2009-06-26 12:30:00,18.68,18.79,18.68,18.73,36600.0,12.0233,12.0941,12.0233,12.0555,36600.0
2009-06-26 13:00:00,18.72,18.74,18.61,18.62,60000.0,12.0491,12.0619,11.9783,11.9847,60000.0
2009-06-26 13:30:00,18.62,18.67,18.58,18.62,77200.0,11.9847,12.0169,11.9589,11.9847,77200.0
2009-06-26 14:00:00,18.63,18.64,18.58,18.59,83800.0,11.9911,11.9976,11.9589,11.9654,83800.0
2009-06-26 14:30:00,18.6,18.71,18.58,18.71,69600.0,11.9718,12.0426,11.9589,12.0426,69600.0
2009-06-26 15:00:00,18.72,18.75,18.66,18.69,70200.0,12.0491,12.0684,12.0104,12.0297,70200.0
2009-06-26 15:30:00,18.7,18.84,18.7,18.71,168400.0,12.0362,12.1263,12.0362,12.0426,168400.0
2009-06-29 09:30:00,18.7,18.94,18.6,18.81,145800.0,12.0362,12.1907,11.9718,12.107,145800.0
2009-06-29 10:00:00,18.81,19.24,18.81,19.24,169000.0,12.107,12.3837,12.107,12.3837,169000.0
2009-06-29 10:30:00,19.24,19.43,19.23,19.41,164800.0,12.3837,12.506,12.3773,12.4932,164800.0
2009-06-29 11:00:00,19.41,19.43,19.31,19.38,101200.0,12.4932,12.506,12.4288,12.4739,101200.0
2009-06-29 11:30:00,19.38,19.39,19.23,19.24,104600.0,12.4739,12.4803,12.3773,12.3837,104600.0
2009-06-29 12:00:00,19.23,19.25,19.2,19.23,134200.0,12.3773,12.3902,12.358,12.3773,134200.0
2009-06-29 12:30:00,19.23,19.27,19.19,19.2,72400.0,12.3773,12.4031,12.3516,12.358,72400.0
2009-06-29 13:00:00,19.2,19.35,19.2,19.34,43000.0,12.358,12.4546,12.358,12.4481,43000.0
2009-06-29 13:30:00,19.34,19.36,19.32,19.36,48400.0,12.4481,12.461,12.4352,12.461,48400.0
2009-06-29 14:00:00,19.36,19.36,19.24,19.27,94000.0,12.461,12.461,12.3837,12.4031,94000.0
2009-06-29 14:30:00,19.27,19.42,19.27,19.42,251000.0,12.4031,12.4996,12.4031,12.4996,251000.0
2009-06-29 15:00:00,19.41,19.49,19.38,19.46,200800.0,12.4932,12.5447,12.4739,12.5254,200800.0
2009-06-29 15:30:00,19.45,19.46,19.3,19.38,364400.0,12.5189,12.5254,12.4224,12.4739,364400.0
2009-06-30 09:30:00,19.38,19.43,19.0,19.14,228600.0,12.4739,12.506,12.2293,12.3194,228600.0
2009-06-30 10:00:00,19.13,19.13,18.81,18.86,126000.0,12.3129,12.3129,12.107,12.1392,126000.0
2009-06-30 10:30:00,18.85,18.91,18.78,18.89,67000.0,12.1327,12.1713,12.0877,12.1585,67000.0
2009-06-30 11:00:00,18.9,18.95,18.85,18.89,87800.0,12.1649,12.1971,12.1327,12.1585,87800.0
2009-06-30 11:30:00,18.88,18.9,18.8,18.85,81000.0,12.152,12.1649,12.1005,12.1327,81000.0
2009-06-30 12:00:00,18.85,18.9,18.77,18.9,67400.0,12.1327,12.1649,12.0812,12.1649,67400.0
2009-06-30 12:30:00,18.9,19.0,18.9,19.0,66000.0,12.1649,12.2293,12.1649,12.2293,66000.0
2009-06-30 13:00:00,19.0,19.0,18.97,18.97,52800.0,12.2293,12.2293,12.21,12.21,52800.0
2009-06-30 13:30:00,18.97,19.04,18.92,18.93,62400.0,12.21,12.255,12.1778,12.1842,62400.0
2009-06-30 14:00:00,18.93,19.0,18.92,18.97,68800.0,12.1842,12.2293,12.1778,12.21,68800.0
2009-06-30 14:30:00,18.98,19.03,18.96,19.0,54200.0,12.2164,12.2486,12.2035,12.2293,54200.0
2009-06-30 15:00:00,18.99,19.04,18.95,18.97,123000.0,12.2228,12.255,12.1971,12.21,123000.0
2009-06-30 15:30:00,18.97,19.05,18.9,18.97,301000.0,12.21,12.2615,12.1649,12.21,301000.0
2009-07-01 09:30:00,19.05,19.34,18.98,19.33,86200.0,12.2615,12.4481,12.2164,12.4417,86200.0
2009-07-01 10:00:00,19.34,19.38,19.16,19.36,129400.0,12.4481,12.4739,12.3323,12.461,129400.0
2009-07-01 10:30:00,19.36,19.38,19.27,19.27,57800.0,12.461,12.4739,12.4031,12.4031,57800.0
2009-07-01 11:00:00,19.28,19.28,19.24,19.25,29800.0,12.4095,12.4095,12.3837,12.3902,29800.0
2009-07-01 11:30:00,19.23,19.27,19.2,19.27,33600.0,12.3773,12.4031,12.358,12.4031,33600.0
2009-07-01 12:00:00,19.26,19.28,19.2,19.23,39600.0,12.3966,12.4095,12.358,12.3773,39600.0
2009-07-01 12:30:00,19.24,19.25,19.18,19.22,65600.0,12.3837,12.3902,12.3451,12.3709,65600.0
2009-07-01 13:00:00,19.21,19.21,19.11,19.15,107200.0,12.3644,12.3644,12.3001,12.3258,107200.0
2009-07-01 13:30:00,19.15,19.17,19.1,19.14,32800.0,12.3258,12.3387,12.2936,12.3194,32800.0
2009-07-01 14:00:00,19.15,19.16,19.03,19.04,68000.0,12.3258,12.3323,12.2486,12.255,68000.0
2009-07-01 14:30:00,19.06,19.06,18.91,18.95,142800.0,12.2679,12.2679,12.1713,12.1971,142800.0
2009-07-01 15:00:00,18.95,19.0,18.92,18.92,158600.0,12.1971,12.2293,12.1778,12.1778,158600.0
2009-07-01 15:30:00,18.92,18.95,18.85,18.86,288400.0,12.1778,12.1971,12.1327,12.1392,288400.0
2009-07-02 09:30:00,18.54,18.54,18.25,18.29,133800.0,11.9332,11.9332,11.7465,11.7723,133800.0
2009-07-02 10:00:00,18.29,18.4,18.28,18.35,132000.0,11.7723,11.8431,11.7658,11.8109,132000.0
2009-07-02 10:30:00,18.35,18.5,18.34,18.46,153800.0,11.8109,11.9075,11.8045,11.8817,153800.0
2009-07-02 11:00:00,18.46,18.49,18.38,18.42,111200.0,11.8817,11.901,11.8302,11.856,111200.0
2009-07-02 11:30:00,18.42,18.42,18.28,18.34,73800.0,11.856,11.856,11.7658,11.8045,73800.0
2009-07-02 12:00:00,18.34,18.38,18.33,18.33,43400.0,11.8045,11.8302,11.798,11.798,43400.0
2009-07-02 12:30:00,18.33,18.34,18.29,18.33,45200.0,11.798,11.8045,11.7723,11.798,45200.0
2009-07-02 13:00:00,18.34,18.37,18.32,18.33,35200.0,11.8045,11.8238,11.7916,11.798,35200.0
2009-07-02 13:30:00,18.33,18.36,18.3,18.32,38200.0,11.798,11.8173,11.7787,11.7916,38200.0
2009-07-02 14:00:00,18.32,18.36,18.28,18.3,51000.0,11.7916,11.8173,11.7658,11.7787,51000.0
2009-07-02 14:30:00,18.29,18.31,18.25,18.28,66600.0,11.7723,11.7852,11.7465,11.7658,66600.0
2009-07-02 15:00:00,18.28,18.31,18.18,18.18,95000.0,11.7658,11.7852,11.7015,11.7015,95000.0
2009-07-02 15:30:00,18.19,18.27,18.17,18.21,196800.0,11.7079,11.7594,11.695,11.7208,196800.0
2009-07-06 09:30:00,18.07,18.09,17.73,17.77,242000.0,11.6307,11.6436,11.4118,11.4376,242000.0
2009-07-06 10:00:00,17.77,17.82,17.4,17.42,286800.0,11.4376,11.4698,11.1994,11.2123,286800.0
2009-07-06 10:30:00,17.42,17.43,17.3,17.36,270800.0,11.2123,11.2188,11.1351,11.1737,270800.0
2009-07-06 11:00:00,17.35,17.41,17.3,17.31,193400.0,11.1673,11.2059,11.1351,11.1415,193400.0
2009-07-06 11:30:00,17.31,17.58,17.29,17.57,229400.0,11.1415,11.3153,11.1286,11.3089,229400.0
2009-07-06 12:00:00,17.58,17.74,17.58,17.72,129800.0,11.3153,11.4183,11.3153,11.4054,129800.0
2009-07-06 12:30:00,17.72,17.72,17.65,17.7,50200.0,11.4054,11.4054,11.3604,11.3925,50200.0
2009-07-06 13:00:00,17.7,17.93,17.7,17.91,111800.0,11.3925,11.5406,11.3925,11.5277,111800.0
2009-07-06 13:30:00,17.91,17.92,17.82,17.82,56400.0,11.5277,11.5341,11.4698,11.4698,56400.0
2009-07-06 14:00:00,17.82,17.91,17.82,17.91,84600.0,11.4698,11.5277,11.4698,11.5277,84600.0
2009-07-06 14:30:00,17.91,17.94,17.85,17.91,88200.0,11.5277,11.547,11.4891,11.5277,88200.0
2009-07-06 15:00:00,17.92,17.98,17.88,17.91,86600.0,11.5341,11.5728,11.5084,11.5277,86600.0
2009-07-06 15:30:00,17.91,18.01,17.84,17.97,287800.0,11.5277,11.5921,11.4826,11.5663,287800.0
2009-07-07 09:30:00,17.86,17.93,17.68,17.8,145000.0,11.4955,11.5406,11.3797,11.4569,145000.0
2009-07-07 10:00:00,17.79,17.79,17.59,17.7,146800.0,11.4505,11.4505,11.3217,11.3925,146800.0
2009-07-07 10:30:00,17.69,17.69,17.61,17.67,91800.0,11.3861,11.3861,11.3346,11.3732,91800.0
2009-07-07 11:00:00,17.67,17.79,17.65,17.67,98000.0,11.3732,11.4505,11.3604,11.3732,98000.0
2009-07-07 11:30:00,17.66,17.78,17.64,17.78,83800.0,11.3668,11.444,11.3539,11.444,83800.0
2009-07-07 12:00:00,17.77,17.8,17.73,17.78,80800.0,11.4376,11.4569,11.4118,11.444,80800.0
2009-07-07 12:30:00,17.78,17.78,17.71,17.75,54600.0,11.444,11.444,11.399,11.4247,54600.0
2009-07-07 13:00:00,17.75,17.91,17.74,17.9,138000.0,11.4247,11.5277,11.4183,11.5213,138000.0
2009-07-07 13:30:00,17.91,17.98,17.86,17.89,143600.0,11.5277,11.5728,11.4955,11.5148,143600.0
2009-07-07 14:00:00,17.89,17.92,17.82,17.86,144800.0,11.5148,11.5341,11.4698,11.4955,144800.0
2009-07-07 14:30:00,17.86,17.88,17.74,17.75,110000.0,11.4955,11.5084,11.4183,11.4247,110000.0
2009-07-07 15:00:00,17.75,17.77,17.64,17.75,88800.0,11.4247,11.4376,11.3539,11.4247,88800.0
2009-07-07 15:30:00,17.75,17.77,17.6,17.61,289400.0,11.4247,11.4376,11.3282,11.3346,289400.0
2009-07-08 09:30:00,17.69,17.91,17.68,17.71,152800.0,11.3861,11.5277,11.3797,11.399,152800.0
2009-07-08 10:00:00,17.7,17.83,17.67,17.73,82000.0,11.3925,11.4762,11.3732,11.4118,82000.0
2009-07-08 10:30:00,17.73,17.86,17.66,17.67,208600.0,11.4118,11.4955,11.3668,11.3732,208600.0
2009-07-08 11:00:00,17.68,17.68,17.35,17.35,137400.0,11.3797,11.3797,11.1673,11.1673,137400.0
2009-07-08 11:30:00,17.36,17.55,17.36,17.5,68200.0,11.1737,11.296,11.1737,11.2638,68200.0
2009-07-08 12:00:00,17.5,17.52,17.34,17.36,66400.0,11.2638,11.2767,11.1608,11.1737,66400.0
2009-07-08 12:30:00,17.37,17.46,17.36,17.39,51600.0,11.1801,11.2381,11.1737,11.193,51600.0
2009-07-08 13:00:00,17.39,17.61,17.38,17.6,109400.0,11.193,11.3346,11.1866,11.3282,109400.0
2009-07-08 13:30:00,17.6,17.65,17.53,17.63,183400.0,11.3282,11.3604,11.2831,11.3475,183400.0
2009-07-08 14:00:00,17.63,17.63,17.43,17.46,152400.0,11.3475,11.3475,11.2188,11.2381,152400.0
2009-07-08 14:30:00,17.46,17.53,17.4,17.49,73000.0,11.2381,11.2831,11.1994,11.2574,73000.0
2009-07-08 15:00:00,17.49,17.61,17.46,17.53,163800.0,11.2574,11.3346,11.2381,11.2831,163800.0
2009-07-08 15:30:00,17.53,17.74,17.5,17.66,267000.0,11.2831,11.4183,11.2638,11.3668,267000.0
2009-07-09 09:30:00,17.73,17.93,17.65,17.82,156200.0,11.4118,11.5406,11.3604,11.4698,156200.0
2009-07-09 10:00:00,17.82,17.97,17.75,17.81,137600.0,11.4698,11.5663,11.4247,11.4633,137600.0
2009-07-09 10:30:00,17.83,17.94,17.75,17.88,173800.0,11.4762,11.547,11.4247,11.5084,173800.0
2009-07-09 11:00:00,17.89,17.92,17.75,17.86,61000.0,11.5148,11.5341,11.4247,11.4955,61000.0
2009-07-09 11:30:00,17.86,18.08,17.84,17.93,71000.0,11.4955,11.6371,11.4826,11.5406,71000.0
2009-07-09 12:00:00,17.93,18.07,17.89,18.03,51200.0,11.5406,11.6307,11.5148,11.6049,51200.0
2009-07-09 12:30:00,18.03,18.08,17.97,18.03,52000.0,11.6049,11.6371,11.5663,11.6049,52000.0
2009-07-09 13:00:00,18.04,18.09,17.95,18.0,76800.0,11.6114,11.6436,11.5534,11.5856,76800.0
2009-07-09 13:30:00,18.02,18.06,18.0,18.0,63200.0,11.5985,11.6242,11.5856,11.5856,63200.0
2009-07-09 14:00:00,18.0,18.11,17.99,18.09,74000.0,11.5856,11.6564,11.5792,11.6436,74000.0
2009-07-09 14:30:00,18.09,18.12,18.0,18.0,70800.0,11.6436,11.6629,11.5856,11.5856,70800.0
2009-07-09 15:00:00,18.0,18.02,17.92,17.93,119400.0,11.5856,11.5985,11.5341,11.5406,119400.0
2009-07-09 15:30:00,17.94,17.99,17.85,17.91,206600.0,11.547,11.5792,11.4891,11.5277,206600.0
2009-07-10 09:30:00,17.75,18.04,17.63,17.79,142800.0,11.4247,11.6114,11.3475,11.4505,142800.0
2009-07-10 10:00:00,17.78,17.9,17.68,17.77,105400.0,11.444,11.5213,11.3797,11.4376,105400.0
2009-07-10 10:30:00,17.77,17.78,17.65,17.75,60600.0,11.4376,11.444,11.3604,11.4247,60600.0
2009-07-10 11:00:00,17.74,17.74,17.4,17.41,66000.0,11.4183,11.4183,11.1994,11.2059,66000.0
2009-07-10 11:30:00,17.43,17.58,17.4,17.53,27800.0,11.2188,11.3153,11.1994,11.2831,27800.0
2009-07-10 12:00:00,17.52,17.66,17.52,17.62,33200.0,11.2767,11.3668,11.2767,11.341,33200.0
2009-07-10 12:30:00,17.62,17.78,17.61,17.71,45400.0,11.341,11.444,11.3346,11.399,45400.0
2009-07-10 13:00:00,17.73,17.83,17.73,17.77,27200.0,11.4118,11.4762,11.4118,11.4376,27200.0
2009-07-10 13:30:00,17.76,17.9,17.74,17.89,35000.0,11.4312,11.5213,11.4183,11.5148,35000.0
2009-07-10 14:00:00,17.89,17.89,17.73,17.75,41200.0,11.5148,11.5148,11.4118,11.4247,41200.0
2009-07-10 14:30:00,17.78,17.8,17.7,17.71,46400.0,11.444,11.4569,11.3925,11.399,46400.0
2009-07-10 15:00:00,17.71,17.81,17.71,17.75,62800.0,11.399,11.4633,11.399,11.4247,62800.0
2009-07-10 15:30:00,17.75,17.89,17.73,17.83,130600.0,11.4247,11.5148,11.4118,11.4762,130600.0
2009-07-13 09:30:00,17.88,17.97,17.54,17.59,111800.0,11.5084,11.5663,11.2896,11.3217,111800.0
2009-07-13 10:00:00,17.6,17.7,17.44,17.7,103000.0,11.3282,11.3925,11.2252,11.3925,103000.0
2009-07-13 10:30:00,17.72,17.93,17.71,17.92,142200.0,11.4054,11.5406,11.399,11.5341,142200.0
2009-07-13 11:00:00,17.92,17.98,17.89,17.98,47200.0,11.5341,11.5728,11.5148,11.5728,47200.0
2009-07-13 11:30:00,17.97,18.25,17.96,18.21,77600.0,11.5663,11.7465,11.5599,11.7208,77600.0
2009-07-13 12:00:00,18.21,18.24,18.15,18.2,59000.0,11.7208,11.7401,11.6822,11.7144,59000.0
2009-07-13 12:30:00,18.22,18.22,18.11,18.14,109800.0,11.7272,11.7272,11.6564,11.6757,109800.0
2009-07-13 13:00:00,18.14,18.25,18.14,18.21,56000.0,11.6757,11.7465,11.6757,11.7208,56000.0
2009-07-13 13:30:00,18.22,18.23,18.17,18.2,66000.0,11.7272,11.7337,11.695,11.7144,66000.0
2009-07-13 14:00:00,18.2,18.26,18.17,18.22,78800.0,11.7144,11.753,11.695,11.7272,78800.0
2009-07-13 14:30:00,18.22,18.25,18.17,18.21,92400.0,11.7272,11.7465,11.695,11.7208,92400.0
2009-07-13 15:00:00,18.21,18.26,18.18,18.19,167400.0,11.7208,11.753,11.7015,11.7079,167400.0
2009-07-13 15:30:00,18.18,18.39,18.18,18.39,288200.0,11.7015,11.8367,11.7015,11.8367,288200.0
2009-07-14 09:30:00,18.35,18.48,18.28,18.35,116400.0,11.8109,11.8946,11.7658,11.8109,116400.0
2009-07-14 10:00:00,18.34,18.47,18.27,18.36,81000.0,11.8045,11.8881,11.7594,11.8173,81000.0
2009-07-14 10:30:00,18.38,18.38,18.18,18.26,57800.0,11.8302,11.8302,11.7015,11.753,57800.0
2009-07-14 11:00:00,18.25,18.48,18.24,18.47,53600.0,11.7465,11.8946,11.7401,11.8881,53600.0
2009-07-14 11:30:00,18.47,18.56,18.47,18.52,63400.0,11.8881,11.9461,11.8881,11.9203,63400.0
2009-07-14 12:00:00,18.51,18.56,18.36,18.39,59800.0,11.9139,11.9461,11.8173,11.8367,59800.0
2009-07-14 12:30:00,18.4,18.48,18.36,18.48,54000.0,11.8431,11.8946,11.8173,11.8946,54000.0
2009-07-14 13:00:00,18.46,18.48,18.39,18.43,138000.0,11.8817,11.8946,11.8367,11.8624,138000.0
2009-07-14 13:30:00,18.43,18.44,18.36,18.36,31800.0,11.8624,11.8688,11.8173,11.8173,31800.0
2009-07-14 14:00:00,18.36,18.43,18.31,18.39,50200.0,11.8173,11.8624,11.7852,11.8367,50200.0
2009-07-14 14:30:00,18.37,18.43,18.36,18.42,43200.0,11.8238,11.8624,11.8173,11.856,43200.0
2009-07-14 15:00:00,18.41,18.46,18.38,18.42,66200.0,11.8495,11.8817,11.8302,11.856,66200.0
2009-07-14 15:30:00,18.42,18.48,18.39,18.46,267800.0,11.856,11.8946,11.8367,11.8817,267800.0
2009-07-15 09:30:00,18.77,18.97,18.6,18.93,118800.0,12.0812,12.21,11.9718,12.1842,118800.0
2009-07-15 10:00:00,18.93,19.11,18.93,19.1,89200.0,12.1842,12.3001,12.1842,12.2936,89200.0
2009-07-15 10:30:00,19.11,19.16,19.07,19.09,68200.0,12.3001,12.3323,12.2743,12.2872,68200.0
2009-07-15 11:00:00,19.1,19.2,19.1,19.2,105600.0,12.2936,12.358,12.2936,12.358,105600.0
2009-07-15 11:30:00,19.18,19.29,19.18,19.25,99600.0,12.3451,12.4159,12.3451,12.3902,99600.0
2009-07-15 12:00:00,19.25,19.28,19.24,19.25,147200.0,12.3902,12.4095,12.3837,12.3902,147200.0
2009-07-15 12:30:00,19.25,19.28,19.2,19.23,72600.0,12.3902,12.4095,12.358,12.3773,72600.0
2009-07-15 13:00:00,19.23,19.23,19.18,19.18,89800.0,12.3773,12.3773,12.3451,12.3451,89800.0
2009-07-15 13:30:00,19.2,19.32,19.2,19.25,112800.0,12.358,12.4352,12.358,12.3902,112800.0
2009-07-15 14:00:00,19.25,19.29,19.2,19.27,118800.0,12.3902,12.4159,12.358,12.4031,118800.0
2009-07-15 14:30:00,19.27,19.34,19.27,19.34,129800.0,12.4031,12.4481,12.4031,12.4481,129800.0
2009-07-15 15:00:00,19.34,19.4,19.32,19.34,163400.0,12.4481,12.4867,12.4352,12.4481,163400.0
2009-07-15 15:30:00,19.33,19.48,19.32,19.45,472400.0,12.4417,12.5382,12.4352,12.5189,472400.0
2009-07-16 09:30:00,19.46,19.84,19.24,19.8,155800.0,12.5254,12.7699,12.3837,12.7442,155800.0
2009-07-16 10:00:00,19.8,19.8,19.59,19.78,245000.0,12.7442,12.7442,12.609,12.7313,245000.0
2009-07-16 10:30:00,19.79,19.82,19.7,19.7,107800.0,12.7378,12.7571,12.6798,12.6798,107800.0
2009-07-16 11:00:00,19.68,19.72,19.57,19.58,90200.0,12.667,12.6927,12.5962,12.6026,90200.0
2009-07-16 11:30:00,19.57,19.7,19.53,19.68,111000.0,12.5962,12.6798,12.5704,12.667,111000.0
2009-07-16 12:00:00,19.68,19.74,19.67,19.71,95600.0,12.667,12.7056,12.6605,12.6863,95600.0
2009-07-16 12:30:00,19.71,19.78,19.7,19.76,124200.0,12.6863,12.7313,12.6798,12.7184,124200.0
2009-07-16 13:00:00,19.75,19.78,19.68,19.7,135400.0,12.712,12.7313,12.667,12.6798,135400.0
2009-07-16 13:30:00,19.7,19.92,19.67,19.92,143600.0,12.6798,12.8214,12.6605,12.8214,143600.0
2009-07-16 14:00:00,19.92,20.04,19.92,20.02,223400.0,12.8214,12.8987,12.8214,12.8858,223400.0
2009-07-16 14:30:00,20.02,20.15,20.0,20.09,199200.0,12.8858,12.9695,12.8729,12.9308,199200.0
2009-07-16 15:00:00,20.09,20.11,20.0,20.1,216200.0,12.9308,12.9437,12.8729,12.9373,216200.0
2009-07-16 15:30:00,20.1,20.25,20.1,20.13,357600.0,12.9373,13.0338,12.9373,12.9566,357600.0
2009-07-17 09:30:00,20.08,20.08,19.86,20.0,208600.0,12.9244,12.9244,12.7828,12.8729,208600.0
2009-07-17 10:00:00,20.0,20.14,19.9,20.14,113200.0,12.8729,12.963,12.8086,12.963,113200.0
2009-07-17 10:30:00,20.14,20.25,20.0,20.0,119400.0,12.963,13.0338,12.8729,12.8729,119400.0
2009-07-17 11:00:00,19.99,20.05,19.93,20.03,105600.0,12.8665,12.9051,12.8279,12.8922,105600.0
2009-07-17 11:30:00,20.04,20.05,19.99,20.04,63600.0,12.8987,12.9051,12.8665,12.8987,63600.0
2009-07-17 12:00:00,20.04,20.17,20.04,20.09,72400.0,12.8987,12.9823,12.8987,12.9308,72400.0
2009-07-17 12:30:00,20.09,20.14,20.07,20.11,57600.0,12.9308,12.963,12.918,12.9437,57600.0
2009-07-17 13:00:00,20.11,20.18,20.09,20.16,81600.0,12.9437,12.9888,12.9308,12.9759,81600.0
2009-07-17 13:30:00,20.16,20.27,20.16,20.21,60800.0,12.9759,13.0467,12.9759,13.0081,60800.0
2009-07-17 14:00:00,20.2,20.23,20.13,20.15,43200.0,13.0016,13.021,12.9566,12.9695,43200.0
2009-07-17 14:30:00,20.15,20.18,20.13,20.15,72200.0,12.9695,12.9888,12.9566,12.9695,72200.0
2009-07-17 15:00:00,20.15,20.17,20.11,20.13,50800.0,12.9695,12.9823,12.9437,12.9566,50800.0
2009-07-17 15:30:00,20.13,20.14,20.0,20.1,288200.0,12.9566,12.963,12.8729,12.9373,288200.0
2009-07-20 09:30:00,20.24,20.6,20.2,20.52,150800.0,13.0274,13.2591,13.0016,13.2076,150800.0
2009-07-20 10:00:00,20.55,20.66,20.46,20.5,153800.0,13.2269,13.2977,13.169,13.1947,153800.0
2009-07-20 10:30:00,20.5,20.53,20.31,20.33,196800.0,13.1947,13.2141,13.0725,13.0853,196800.0
2009-07-20 11:00:00,20.32,20.38,20.27,20.36,66600.0,13.0789,13.1175,13.0467,13.1046,66600.0
2009-07-20 11:30:00,20.36,20.45,20.35,20.43,57200.0,13.1046,13.1626,13.0982,13.1497,57200.0
2009-07-20 12:00:00,20.43,20.51,20.43,20.51,48800.0,13.1497,13.2012,13.1497,13.2012,48800.0
2009-07-20 12:30:00,20.52,20.68,20.52,20.59,66400.0,13.2076,13.3106,13.2076,13.2527,66400.0
2009-07-20 13:00:00,20.59,20.64,20.52,20.52,61200.0,13.2527,13.2849,13.2076,13.2076,61200.0
2009-07-20 13:30:00,20.51,20.55,20.49,20.51,116600.0,13.2012,13.2269,13.1883,13.2012,116600.0
2009-07-20 14:00:00,20.5,20.58,20.5,20.56,50400.0,13.1947,13.2462,13.1947,13.2334,50400.0
2009-07-20 14:30:00,20.57,20.6,20.55,20.58,54800.0,13.2398,13.2591,13.2269,13.2462,54800.0
2009-07-20 15:00:00,20.57,20.72,20.57,20.67,117000.0,13.2398,13.3363,13.2398,13.3042,117000.0
2009-07-20 15:30:00,20.66,20.78,20.61,20.75,180600.0,13.2977,13.375,13.2655,13.3557,180600.0
2009-07-21 09:30:00,21.03,21.42,20.8,20.91,210000.0,13.5359,13.7869,13.3878,13.4586,210000.0
2009-07-21 10:00:00,20.91,20.95,20.6,20.75,124000.0,13.4586,13.4844,13.2591,13.3557,124000.0
2009-07-21 10:30:00,20.76,20.89,20.71,20.79,74600.0,13.3621,13.4458,13.3299,13.3814,74600.0
2009-07-21 11:00:00,20.82,20.84,20.7,20.72,67000.0,13.4007,13.4136,13.3235,13.3363,67000.0
2009-07-21 11:30:00,20.71,20.75,20.66,20.68,175200.0,13.3299,13.3557,13.2977,13.3106,175200.0
2009-07-21 12:00:00,20.68,20.7,20.45,20.47,110600.0,13.3106,13.3235,13.1626,13.1754,110600.0
2009-07-21 12:30:00,20.49,20.5,20.32,20.35,70200.0,13.1883,13.1947,13.0789,13.0982,70200.0
2009-07-21 13:00:00,20.34,20.42,20.22,20.42,58800.0,13.0918,13.1433,13.0145,13.1433,58800.0
2009-07-21 13:30:00,20.42,20.5,20.39,20.45,56800.0,13.1433,13.1947,13.1239,13.1626,56800.0
2009-07-21 14:00:00,20.45,20.58,20.45,20.53,71800.0,13.1626,13.2462,13.1626,13.2141,71800.0
2009-07-21 14:30:00,20.53,20.65,20.48,20.63,79600.0,13.2141,13.2913,13.1819,13.2784,79600.0
2009-07-21 15:00:00,20.63,20.67,20.58,20.67,84000.0,13.2784,13.3042,13.2462,13.3042,84000.0
2009-07-21 15:30:00,20.67,20.85,20.64,20.83,330600.0,13.3042,13.42,13.2849,13.4071,330600.0
2009-07-22 09:30:00,20.65,21.03,20.55,20.96,103200.0,13.2913,13.5359,13.2269,13.4908,103200.0
2009-07-22 10:00:00,20.99,21.13,20.99,21.03,122000.0,13.5101,13.6002,13.5101,13.5359,122000.0
2009-07-22 10:30:00,21.05,21.11,20.95,21.11,111200.0,13.5487,13.5874,13.4844,13.5874,111200.0
2009-07-22 11:00:00,21.1,21.2,21.09,21.16,87600.0,13.5809,13.6453,13.5745,13.6195,87600.0
2009-07-22 11:30:00,21.16,21.23,21.1,21.11,60400.0,13.6195,13.6646,13.5809,13.5874,60400.0
2009-07-22 12:00:00,21.11,21.21,21.05,21.2,58000.0,13.5874,13.6517,13.5487,13.6453,58000.0
2009-07-22 12:30:00,21.2,21.28,21.17,21.24,54800.0,13.6453,13.6968,13.626,13.671,54800.0
2009-07-22 13:00:00,21.24,21.25,21.15,21.16,63400.0,13.671,13.6775,13.6131,13.6195,63400.0
2009-07-22 13:30:00,21.16,21.2,21.1,21.18,48800.0,13.6195,13.6453,13.5809,13.6324,48800.0
2009-07-22 14:00:00,21.19,21.2,21.05,21.08,76000.0,13.6389,13.6453,13.5487,13.5681,76000.0
2009-07-22 14:30:00,21.08,21.13,21.02,21.08,108200.0,13.5681,13.6002,13.5294,13.5681,108200.0
2009-07-22 15:00:00,21.08,21.09,20.93,21.0,95600.0,13.5681,13.5745,13.4715,13.5166,95600.0
2009-07-22 15:30:00,21.0,21.11,21.0,21.09,193200.0,13.5166,13.5874,13.5166,13.5745,193200.0
2009-07-23 09:30:00,21.1,21.61,21.08,21.6,157600.0,13.5809,13.9092,13.5681,13.9028,157600.0
2009-07-23 10:00:00,21.6,21.9,21.49,21.85,206600.0,13.9028,14.0958,13.832,14.0637,206600.0
2009-07-23 10:30:00,21.86,22.0,21.85,21.98,144200.0,14.0701,14.1602,14.0637,14.1473,144200.0
2009-07-23 11:00:00,22.0,22.21,21.99,22.18,134600.0,14.1602,14.2954,14.1538,14.2761,134600.0
2009-07-23 11:30:00,22.17,22.18,22.06,22.08,199800.0,14.2696,14.2761,14.1988,14.2117,199800.0
2009-07-23 12:00:00,22.08,22.11,22.06,22.08,71400.0,14.2117,14.231,14.1988,14.2117,71400.0
2009-07-23 12:30:00,22.07,22.18,22.02,22.17,198000.0,14.2053,14.2761,14.1731,14.2696,198000.0
2009-07-23 13:00:00,22.17,22.22,22.14,22.2,100400.0,14.2696,14.3018,14.2503,14.2889,100400.0
2009-07-23 13:30:00,22.2,22.28,22.17,22.26,151200.0,14.2889,14.3404,14.2696,14.3276,151200.0
2009-07-23 14:00:00,22.25,22.31,22.21,22.31,222200.0,14.3211,14.3597,14.2954,14.3597,222200.0
2009-07-23 14:30:00,22.31,22.39,22.29,22.37,159800.0,14.3597,14.4112,14.3469,14.3984,159800.0
2009-07-23 15:00:00,22.37,22.59,22.35,22.57,426400.0,14.3984,14.54,14.3855,14.5271,426400.0
2009-07-23 15:30:00,22.59,22.59,22.31,22.54,685200.0,14.54,14.54,14.3597,14.5078,685200.0
2009-07-24 09:30:00,23.5,24.94,23.5,24.13,1021200.0,15.1257,16.0525,15.1257,15.5312,1021200.0
2009-07-24 10:00:00,24.13,24.35,24.04,24.21,481600.0,15.5312,15.6728,15.4733,15.5827,481600.0
2009-07-24 10:30:00,24.2,24.29,23.98,24.08,299200.0,15.5762,15.6342,15.4346,15.499,299200.0
2009-07-24 11:00:00,24.1,24.37,24.06,24.21,260800.0,15.5119,15.6857,15.4861,15.5827,260800.0
2009-07-24 11:30:00,24.21,24.45,24.15,24.45,174800.0,15.5827,15.7371,15.5441,15.7371,174800.0
2009-07-24 12:00:00,24.44,24.67,24.42,24.61,179200.0,15.7307,15.8787,15.7178,15.8401,179200.0
2009-07-24 12:30:00,24.61,24.61,24.22,24.25,421400.0,15.8401,15.8401,15.5891,15.6084,421400.0
2009-07-24 13:00:00,24.24,24.4,24.2,24.21,270800.0,15.602,15.705,15.5762,15.5827,270800.0
2009-07-24 13:30:00,24.21,24.23,24.02,24.06,390600.0,15.5827,15.5955,15.4604,15.4861,390600.0
2009-07-24 14:00:00,24.05,24.08,23.89,23.89,333200.0,15.4797,15.499,15.3767,15.3767,333200.0
2009-07-24 14:30:00,23.9,23.91,23.82,23.9,207200.0,15.3831,15.3896,15.3316,15.3831,207200.0
2009-07-24 15:00:00,23.9,24.02,23.9,24.01,244400.0,15.3831,15.4604,15.3831,15.4539,244400.0
2009-07-24 15:30:00,24.0,24.14,23.96,24.03,666400.0,15.4475,15.5376,15.4218,15.4668,666400.0
2009-07-27 09:30:00,23.86,24.32,23.86,24.17,317800.0,15.3574,15.6535,15.3574,15.5569,317800.0
2009-07-27 10:00:00,24.2,24.31,24.08,24.15,400600.0,15.5762,15.647,15.499,15.5441,400600.0
2009-07-27 10:30:00,24.13,24.14,23.8,24.08,187200.0,15.5312,15.5376,15.3188,15.499,187200.0
2009-07-27 11:00:00,24.08,24.24,24.08,24.18,124400.0,15.499,15.602,15.499,15.5634,124400.0
2009-07-27 11:30:00,24.19,24.25,23.97,23.97,133800.0,15.5698,15.6084,15.4282,15.4282,133800.0
2009-07-27 12:00:00,23.98,24.06,23.97,24.03,104000.0,15.4346,15.4861,15.4282,15.4668,104000.0
2009-07-27 12:30:00,24.03,24.06,23.91,23.94,118200.0,15.4668,15.4861,15.3896,15.4089,118200.0
2009-07-27 13:00:00,23.95,24.02,23.91,23.98,173200.0,15.4153,15.4604,15.3896,15.4346,173200.0
2009-07-27 13:30:00,23.97,23.99,23.89,23.89,119800.0,15.4282,15.4411,15.3767,15.3767,119800.0
2009-07-27 14:00:00,23.9,23.97,23.83,23.96,220600.0,15.3831,15.4282,15.3381,15.4218,220600.0
2009-07-27 14:30:00,23.97,23.98,23.9,23.92,211800.0,15.4282,15.4346,15.3831,15.396,211800.0
2009-07-27 15:00:00,23.93,23.93,23.84,23.88,238600.0,15.4024,15.4024,15.3445,15.3703,238600.0
2009-07-27 15:30:00,23.86,24.02,23.81,24.0,418000.0,15.3574,15.4604,15.3252,15.4475,418000.0
2009-07-28 09:30:00,23.65,24.06,23.44,24.0,349400.0,15.2222,15.4861,15.0871,15.4475,349400.0
2009-07-28 10:00:00,24.0,24.0,23.75,23.86,213000.0,15.4475,15.4475,15.2866,15.3574,213000.0
2009-07-28 10:30:00,23.86,24.04,23.85,23.99,310400.0,15.3574,15.4733,15.351,15.4411,310400.0
2009-07-28 11:00:00,23.98,24.0,23.66,23.66,80400.0,15.4346,15.4475,15.2287,15.2287,80400.0
2009-07-28 11:30:00,23.67,23.78,23.58,23.78,70400.0,15.2351,15.3059,15.1772,15.3059,70400.0
2009-07-28 12:00:00,23.76,23.84,23.71,23.74,43600.0,15.293,15.3445,15.2608,15.2802,43600.0
2009-07-28 12:30:00,23.74,23.82,23.72,23.75,41000.0,15.2802,15.3316,15.2673,15.2866,41000.0
2009-07-28 13:00:00,23.75,23.88,23.67,23.85,71400.0,15.2866,15.3703,15.2351,15.351,71400.0
2009-07-28 13:30:00,23.85,23.91,23.75,23.89,72400.0,15.351,15.3896,15.2866,15.3767,72400.0
2009-07-28 14:00:00,23.86,24.09,23.85,24.06,255400.0,15.3574,15.5054,15.351,15.4861,255400.0
2009-07-28 14:30:00,24.07,24.16,24.03,24.05,185800.0,15.4926,15.5505,15.4668,15.4797,185800.0
2009-07-28 15:00:00,24.05,24.1,23.94,24.03,106000.0,15.4797,15.5119,15.4089,15.4668,106000.0
2009-07-28 15:30:00,24.03,24.23,24.02,24.22,311200.0,15.4668,15.5955,15.4604,15.5891,311200.0
2009-07-29 09:30:00,23.85,24.0,23.61,23.97,199800.0,15.351,15.4475,15.1965,15.4282,199800.0
2009-07-29 10:00:00,23.97,24.2,23.88,23.98,173400.0,15.4282,15.5762,15.3703,15.4346,173400.0
2009-07-29 10:30:00,23.96,23.96,23.74,23.81,96200.0,15.4218,15.4218,15.2802,15.3252,96200.0
2009-07-29 11:00:00,23.8,23.85,23.63,23.66,84600.0,15.3188,15.351,15.2094,15.2287,84600.0
2009-07-29 11:30:00,23.64,23.72,23.56,23.71,157800.0,15.2158,15.2673,15.1643,15.2608,157800.0
2009-07-29 12:00:00,23.71,23.73,23.63,23.68,93000.0,15.2608,15.2737,15.2094,15.2415,93000.0
2009-07-29 12:30:00,23.68,23.72,23.63,23.64,100200.0,15.2415,15.2673,15.2094,15.2158,100200.0
2009-07-29 13:00:00,23.63,23.65,23.5,23.53,112200.0,15.2094,15.2222,15.1257,15.145,112200.0
2009-07-29 13:30:00,23.53,23.6,23.46,23.6,166600.0,15.145,15.19,15.0999,15.19,166600.0
2009-07-29 14:00:00,23.61,23.71,23.55,23.69,217800.0,15.1965,15.2608,15.1579,15.248,217800.0
2009-07-29 14:30:00,23.71,23.71,23.53,23.54,64800.0,15.2608,15.2608,15.145,15.1514,64800.0
2009-07-29 15:00:00,23.55,23.69,23.54,23.63,82800.0,15.1579,15.248,15.1514,15.2094,82800.0
2009-07-29 15:30:00,23.64,23.86,23.63,23.8,285400.0,15.2158,15.3574,15.2094,15.3188,285400.0
2009-07-30 09:30:00,24.22,24.43,24.15,24.41,309400.0,15.5891,15.7243,15.5441,15.7114,309400.0
2009-07-30 10:00:00,24.43,24.65,24.4,24.54,179000.0,15.7243,15.8659,15.705,15.7951,179000.0
2009-07-30 10:30:00,24.53,24.88,24.52,24.85,89800.0,15.7886,16.0139,15.7822,15.9946,89800.0
2009-07-30 11:00:00,24.85,24.85,24.7,24.73,64800.0,15.9946,15.9946,15.8981,15.9174,64800.0
2009-07-30 11:30:00,24.73,24.76,24.53,24.56,181200.0,15.9174,15.9367,15.7886,15.8079,181200.0
2009-07-30 12:00:00,24.55,24.73,24.55,24.67,121800.0,15.8015,15.9174,15.8015,15.8787,121800.0
2009-07-30 12:30:00,24.66,24.75,24.66,24.69,91600.0,15.8723,15.9302,15.8723,15.8916,91600.0
2009-07-30 13:00:00,24.69,24.78,24.68,24.75,52200.0,15.8916,15.9495,15.8852,15.9302,52200.0
2009-07-30 13:30:00,24.75,24.85,24.74,24.75,88800.0,15.9302,15.9946,15.9238,15.9302,88800.0
2009-07-30 14:00:00,24.75,24.81,24.74,24.75,91600.0,15.9302,15.9689,15.9238,15.9302,91600.0
2009-07-30 14:30:00,24.75,24.75,24.66,24.69,68000.0,15.9302,15.9302,15.8723,15.8916,68000.0
2009-07-30 15:00:00,24.7,24.78,24.69,24.73,114400.0,15.8981,15.9495,15.8916,15.9174,114400.0
2009-07-30 15:30:00,24.73,24.74,24.42,24.49,256800.0,15.9174,15.9238,15.7178,15.7629,256800.0
2009-07-31 09:30:00,24.22,24.74,24.22,24.61,167200.0,15.5891,15.9238,15.5891,15.8401,167200.0
2009-07-31 10:00:00,24.61,24.78,24.37,24.7,87400.0,15.8401,15.9495,15.6857,15.8981,87400.0
2009-07-31 10:30:00,24.7,24.88,24.67,24.84,90200.0,15.8981,16.0139,15.8787,15.9882,90200.0
2009-07-31 11:00:00,24.86,24.86,24.71,24.82,157600.0,16.001,16.001,15.9045,15.9753,157600.0
2009-07-31 11:30:00,24.82,24.89,24.76,24.82,75000.0,15.9753,16.0203,15.9367,15.9753,75000.0
2009-07-31 12:00:00,24.83,24.87,24.8,24.83,93200.0,15.9817,16.0075,15.9624,15.9817,93200.0
2009-07-31 12:30:00,24.85,24.85,24.73,24.78,79000.0,15.9946,15.9946,15.9174,15.9495,79000.0
2009-07-31 13:00:00,24.77,24.82,24.74,24.82,33000.0,15.9431,15.9753,15.9238,15.9753,33000.0
2009-07-31 13:30:00,24.83,24.92,24.8,24.88,82600.0,15.9817,16.0397,15.9624,16.0139,82600.0
2009-07-31 14:00:00,24.86,24.97,24.84,24.96,80400.0,16.001,16.0718,15.9882,16.0654,80400.0
2009-07-31 14:30:00,24.96,24.96,24.82,24.87,63800.0,16.0654,16.0654,15.9753,16.0075,63800.0
2009-07-31 15:00:00,24.86,25.0,24.82,24.97,87400.0,16.001,16.0912,15.9753,16.0718,87400.0
2009-07-31 15:30:00,24.96,24.97,24.72,24.79,242400.0,16.0654,16.0718,15.9109,15.956,242400.0
2009-08-03 09:30:00,24.83,25.28,24.83,25.17,232000.0,15.9817,16.2714,15.9817,16.2006,232000.0
2009-08-03 10:00:00,25.15,25.35,25.08,25.25,94600.0,16.1877,16.3164,16.1426,16.2521,94600.0
2009-08-03 10:30:00,25.26,25.4,25.26,25.27,92800.0,16.2585,16.3486,16.2585,16.2649,92800.0
2009-08-03 11:00:00,25.27,25.39,25.18,25.2,131600.0,16.2649,16.3422,16.207,16.2199,131600.0
2009-08-03 11:30:00,25.2,25.31,25.15,25.31,58400.0,16.2199,16.2907,16.1877,16.2907,58400.0
2009-08-03 12:00:00,25.29,25.35,25.26,25.32,41400.0,16.2778,16.3164,16.2585,16.2971,41400.0
2009-08-03 12:30:00,25.33,25.38,25.24,25.33,73400.0,16.3036,16.3357,16.2456,16.3036,73400.0
2009-08-03 13:00:00,25.34,25.46,25.33,25.44,34000.0,16.31,16.3872,16.3036,16.3744,34000.0
2009-08-03 13:30:00,25.46,25.55,25.45,25.55,75800.0,16.3872,16.4452,16.3808,16.4452,75800.0
2009-08-03 14:00:00,25.55,25.68,25.55,25.61,101400.0,16.4452,16.5288,16.4452,16.4838,101400.0
2009-08-03 14:30:00,25.61,25.61,25.52,25.55,49400.0,16.4838,16.4838,16.4258,16.4452,49400.0
2009-08-03 15:00:00,25.53,25.56,25.46,25.52,177000.0,16.4323,16.4516,16.3872,16.4258,177000.0
2009-08-03 15:30:00,25.53,25.58,25.44,25.56,214400.0,16.4323,16.4645,16.3744,16.4516,214400.0
2009-08-04 09:30:00,25.4,25.41,25.08,25.18,347200.0,16.3486,16.355,16.1426,16.207,347200.0
2009-08-04 10:00:00,25.24,25.42,25.16,25.4,374200.0,16.2456,16.3615,16.1941,16.3486,374200.0
2009-08-04 10:30:00,25.39,25.54,25.25,25.35,521800.0,16.3422,16.4387,16.2521,16.3164,521800.0
2009-08-04 11:00:00,25.35,25.58,25.35,25.55,99800.0,16.3164,16.4645,16.3164,16.4452,99800.0
2009-08-04 11:30:00,25.57,25.65,25.52,25.6,157600.0,16.458,16.5095,16.4258,16.4773,157600.0
2009-08-04 12:00:00,25.61,25.75,25.6,25.74,164600.0,16.4838,16.5739,16.4773,16.5674,164600.0
2009-08-04 12:30:00,25.75,25.78,25.71,25.75,84000.0,16.5739,16.5932,16.5481,16.5739,84000.0
2009-08-04 13:00:00,25.75,25.82,25.71,25.77,105200.0,16.5739,16.6189,16.5481,16.5868,105200.0
2009-08-04 13:30:00,25.78,25.79,25.48,25.57,194400.0,16.5932,16.5996,16.4001,16.458,194400.0
2009-08-04 14:00:00,25.57,25.58,25.44,25.5,196800.0,16.458,16.4645,16.3744,16.413,196800.0
2009-08-04 14:30:00,25.5,25.58,25.48,25.5,123200.0,16.413,16.4645,16.4001,16.413,123200.0
2009-08-04 15:00:00,25.49,25.52,25.42,25.48,193200.0,16.4065,16.4258,16.3615,16.4001,193200.0
2009-08-04 15:30:00,25.47,25.66,25.41,25.61,424800.0,16.3937,16.516,16.355,16.4838,424800.0
2009-08-05 09:30:00,25.67,25.78,25.56,25.64,131800.0,16.5224,16.5932,16.4516,16.5031,131800.0
2009-08-05 10:00:00,25.65,25.67,25.41,25.54,260000.0,16.5095,16.5224,16.355,16.4387,260000.0
2009-08-05 10:30:00,25.53,25.53,25.4,25.49,142000.0,16.4323,16.4323,16.3486,16.4065,142000.0
2009-08-05 11:00:00,25.5,25.57,25.45,25.52,149800.0,16.413,16.458,16.3808,16.4258,149800.0
2009-08-05 11:30:00,25.52,25.52,25.38,25.4,126200.0,16.4258,16.4258,16.3357,16.3486,126200.0
2009-08-05 12:00:00,25.39,25.58,25.38,25.49,180600.0,16.3422,16.4645,16.3357,16.4065,180600.0
2009-08-05 12:30:00,25.47,25.5,25.4,25.42,79400.0,16.3937,16.413,16.3486,16.3615,79400.0
2009-08-05 13:00:00,25.43,25.56,25.38,25.56,63800.0,16.3679,16.4516,16.3357,16.4516,63800.0
2009-08-05 13:30:00,25.57,25.59,25.48,25.48,98200.0,16.458,16.4709,16.4001,16.4001,98200.0
2009-08-05 14:00:00,25.49,25.6,25.48,25.55,82000.0,16.4065,16.4773,16.4001,16.4452,82000.0
2009-08-05 14:30:00,25.55,25.68,25.54,25.67,159200.0,16.4452,16.5288,16.4387,16.5224,159200.0
2009-08-05 15:00:00,25.67,25.75,25.65,25.74,164800.0,16.5224,16.5739,16.5095,16.5674,164800.0
2009-08-05 15:30:00,25.73,25.74,25.59,25.69,187400.0,16.561,16.5674,16.4709,16.5353,187400.0
2009-08-06 09:30:00,25.75,25.93,25.53,25.59,126200.0,16.5739,16.6897,16.4323,16.4709,126200.0
2009-08-06 10:00:00,25.58,25.64,25.42,25.57,298800.0,16.4645,16.5031,16.3615,16.458,298800.0
2009-08-06 10:30:00,25.57,25.68,25.56,25.66,233600.0,16.458,16.5288,16.4516,16.516,233600.0
2009-08-06 11:00:00,25.66,25.72,25.59,25.65,74200.0,16.516,16.5546,16.4709,16.5095,74200.0
2009-08-06 11:30:00,25.64,25.64,25.51,25.54,43200.0,16.5031,16.5031,16.4194,16.4387,43200.0
2009-08-06 12:00:00,25.54,25.57,25.47,25.52,128600.0,16.4387,16.458,16.3937,16.4258,128600.0
2009-08-06 12:30:00,25.52,25.64,25.52,25.58,156200.0,16.4258,16.5031,16.4258,16.4645,156200.0
2009-08-06 13:00:00,25.55,25.65,25.53,25.64,72600.0,16.4452,16.5095,16.4323,16.5031,72600.0
2009-08-06 13:30:00,25.64,25.71,25.57,25.6,72000.0,16.5031,16.5481,16.458,16.4773,72000.0
2009-08-06 14:00:00,25.58,25.59,25.4,25.5,59800.0,16.4645,16.4709,16.3486,16.413,59800.0
2009-08-06 14:30:00,25.5,25.59,25.44,25.57,53400.0,16.413,16.4709,16.3744,16.458,53400.0
2009-08-06 15:00:00,25.55,25.75,25.54,25.7,100400.0,16.4452,16.5739,16.4387,16.5417,100400.0
2009-08-06 15:30:00,25.7,25.71,25.5,25.55,442200.0,16.5417,16.5481,16.413,16.4452,442200.0
2009-08-07 09:30:00,25.79,25.96,25.74,25.77,176800.0,16.5996,16.7091,16.5674,16.5868,176800.0
2009-08-07 10:00:00,25.78,25.85,25.55,25.71,159800.0,16.5932,16.6382,16.4452,16.5481,159800.0
2009-08-07 10:30:00,25.71,26.02,25.71,25.96,125000.0,16.5481,16.7477,16.5481,16.7091,125000.0
2009-08-07 11:00:00,25.97,26.11,25.93,26.11,54400.0,16.7155,16.8056,16.6897,16.8056,54400.0
2009-08-07 11:30:00,26.1,26.22,26.02,26.22,96600.0,16.7992,16.8764,16.7477,16.8764,96600.0
2009-08-07 12:00:00,26.21,26.21,26.06,26.09,56400.0,16.87,16.87,16.7734,16.7927,56400.0
2009-08-07 12:30:00,26.09,26.25,26.06,26.21,43200.0,16.7927,16.8957,16.7734,16.87,43200.0
2009-08-07 13:00:00,26.22,26.44,26.2,26.43,69800.0,16.8764,17.018,16.8635,17.0116,69800.0
2009-08-07 13:30:00,26.43,26.51,26.38,26.45,103400.0,17.0116,17.0631,16.9794,17.0244,103400.0
2009-08-07 14:00:00,26.45,26.59,26.43,26.56,148600.0,17.0244,17.1145,17.0116,17.0952,148600.0
2009-08-07 14:30:00,26.56,26.61,26.43,26.43,184800.0,17.0952,17.1274,17.0116,17.0116,184800.0
2009-08-07 15:00:00,26.43,26.43,26.27,26.29,266600.0,17.0116,17.0116,16.9086,16.9215,266600.0
2009-08-07 15:30:00,26.29,26.44,26.2,26.34,860600.0,16.9215,17.018,16.8635,16.9536,860600.0
2009-08-10 09:30:00,26.25,26.29,26.07,26.2,201600.0,16.8957,16.9215,16.7799,16.8635,201600.0
2009-08-10 10:00:00,26.2,26.28,26.14,26.27,254800.0,16.8635,16.915,16.8249,16.9086,254800.0
2009-08-10 10:30:00,26.29,26.44,26.2,26.36,112400.0,16.9215,17.018,16.8635,16.9665,112400.0
2009-08-10 11:00:00,26.36,26.44,26.25,26.25,184800.0,16.9665,17.018,16.8957,16.8957,184800.0
2009-08-10 11:30:00,26.25,26.29,26.18,26.22,85400.0,16.8957,16.9215,16.8507,16.8764,85400.0
2009-08-10 12:00:00,26.25,26.41,26.23,26.3,151200.0,16.8957,16.9987,16.8828,16.9279,151200.0
2009-08-10 12:30:00,26.3,26.3,26.16,26.22,107200.0,16.9279,16.9279,16.8378,16.8764,107200.0
2009-08-10 13:00:00,26.24,26.25,26.12,26.16,177400.0,16.8893,16.8957,16.812,16.8378,177400.0
2009-08-10 13:30:00,26.15,26.25,26.11,26.21,167200.0,16.8313,16.8957,16.8056,16.87,167200.0
2009-08-10 14:00:00,26.22,26.23,26.11,26.2,220000.0,16.8764,16.8828,16.8056,16.8635,220000.0
2009-08-10 14:30:00,26.2,26.26,26.15,26.24,99600.0,16.8635,16.9021,16.8313,16.8893,99600.0
2009-08-10 15:00:00,26.26,26.33,26.22,26.24,169000.0,16.9021,16.9472,16.8764,16.8893,169000.0
2009-08-10 15:30:00,26.25,26.28,26.18,26.28,561400.0,16.8957,16.915,16.8507,16.915,561400.0
2009-08-11 09:30:00,25.92,26.09,25.69,25.98,190600.0,16.6833,16.7927,16.5353,16.7219,190600.0
2009-08-11 10:00:00,25.96,26.06,25.86,25.96,174800.0,16.7091,16.7734,16.6447,16.7091,174800.0
2009-08-11 10:30:00,25.95,26.03,25.92,26.0,212800.0,16.7026,16.7541,16.6833,16.7348,212800.0
2009-08-11 11:00:00,26.03,26.08,25.98,26.07,199600.0,16.7541,16.7863,16.7219,16.7799,199600.0
2009-08-11 11:30:00,26.08,26.1,26.01,26.07,161600.0,16.7863,16.7992,16.7412,16.7799,161600.0
2009-08-11 12:00:00,26.06,26.27,26.06,26.25,180200.0,16.7734,16.9086,16.7734,16.8957,180200.0
2009-08-11 12:30:00,26.24,26.29,26.17,26.2,140000.0,16.8893,16.9215,16.8442,16.8635,140000.0
2009-08-11 13:00:00,26.2,26.26,26.14,26.17,173600.0,16.8635,16.9021,16.8249,16.8442,173600.0
2009-08-11 13:30:00,26.17,26.21,26.1,26.18,212800.0,16.8442,16.87,16.7992,16.8507,212800.0
2009-08-11 14:00:00,26.18,26.29,26.16,26.22,86600.0,16.8507,16.9215,16.8378,16.8764,86600.0
2009-08-11 14:30:00,26.22,26.27,26.18,26.24,100000.0,16.8764,16.9086,16.8507,16.8893,100000.0
2009-08-11 15:00:00,26.24,26.27,26.18,26.21,249800.0,16.8893,16.9086,16.8507,16.87,249800.0
2009-08-11 15:30:00,26.22,26.29,26.13,26.13,263200.0,16.8764,16.9215,16.8185,16.8185,263200.0
2009-08-12 09:30:00,26.1,26.43,26.02,26.42,132800.0,16.7992,17.0116,16.7477,17.0051,132800.0
2009-08-12 10:00:00,26.43,26.6,26.41,26.51,226000.0,17.0116,17.121,16.9987,17.0631,226000.0
2009-08-12 10:30:00,26.49,26.59,26.39,26.57,137800.0,17.0502,17.1145,16.9858,17.1017,137800.0
2009-08-12 11:00:00,26.58,26.63,26.46,26.63,51200.0,17.1081,17.1403,17.0309,17.1403,51200.0
2009-08-12 11:30:00,26.61,26.67,26.59,26.63,92400.0,17.1274,17.166,17.1145,17.1403,92400.0
2009-08-12 12:00:00,26.63,26.63,26.4,26.43,38800.0,17.1403,17.1403,16.9923,17.0116,38800.0
2009-08-12 12:30:00,26.43,26.59,26.38,26.59,39800.0,17.0116,17.1145,16.9794,17.1145,39800.0
2009-08-12 13:00:00,26.59,26.65,26.57,26.59,49400.0,17.1145,17.1532,17.1017,17.1145,49400.0
2009-08-12 13:30:00,26.61,26.61,26.57,26.58,20200.0,17.1274,17.1274,17.1017,17.1081,20200.0
2009-08-12 14:00:00,26.58,26.65,26.39,26.39,68600.0,17.1081,17.1532,16.9858,16.9858,68600.0
2009-08-12 14:30:00,26.4,26.73,26.38,26.69,137800.0,16.9923,17.2047,16.9794,17.1789,137800.0
2009-08-12 15:00:00,26.73,26.83,26.68,26.81,56400.0,17.2047,17.269,17.1725,17.2561,56400.0
2009-08-12 15:30:00,26.81,26.93,26.57,26.65,194800.0,17.2561,17.3334,17.1017,17.1532,194800.0
2009-08-13 09:30:00,26.8,27.25,26.75,26.93,192200.0,17.2497,17.5394,17.2175,17.3334,192200.0
2009-08-13 10:00:00,26.95,27.22,26.94,27.0,288200.0,17.3463,17.52,17.3398,17.3784,288200.0
2009-08-13 10:30:00,27.0,27.37,26.96,27.32,156200.0,17.3784,17.6166,17.3527,17.5844,156200.0
2009-08-13 11:00:00,27.32,27.33,27.2,27.31,88600.0,17.5844,17.5908,17.5072,17.578,88600.0
2009-08-13 11:30:00,27.3,27.38,27.24,27.28,105200.0,17.5715,17.623,17.5329,17.5587,105200.0
2009-08-13 12:00:00,27.28,27.43,27.28,27.32,50000.0,17.5587,17.6552,17.5587,17.5844,50000.0
2009-08-13 12:30:00,27.3,27.35,27.26,27.32,81400.0,17.5715,17.6037,17.5458,17.5844,81400.0
2009-08-13 13:00:00,27.31,27.45,27.3,27.3,71000.0,17.578,17.6681,17.5715,17.5715,71000.0
2009-08-13 13:30:00,27.29,27.36,27.25,27.33,184200.0,17.5651,17.6102,17.5394,17.5908,184200.0
2009-08-13 14:00:00,27.34,27.35,27.25,27.29,287600.0,17.5973,17.6037,17.5394,17.5651,287600.0
2009-08-13 14:30:00,27.29,27.33,27.25,27.25,175000.0,17.5651,17.5908,17.5394,17.5394,175000.0
2009-08-13 15:00:00,27.25,27.35,27.25,27.31,245000.0,17.5394,17.6037,17.5394,17.578,245000.0
2009-08-13 15:30:00,27.31,27.47,27.29,27.46,527800.0,17.578,17.681,17.5651,17.6745,527800.0
2009-08-14 09:30:00,27.47,27.47,26.98,27.09,380400.0,17.681,17.681,17.3656,17.4364,380400.0
2009-08-14 10:00:00,27.1,27.1,26.85,27.0,296200.0,17.4428,17.4428,17.2819,17.3784,296200.0
2009-08-14 10:30:00,26.98,27.02,26.8,26.89,152600.0,17.3656,17.3913,17.2497,17.3076,152600.0
2009-08-14 11:00:00,26.9,27.04,26.78,26.82,263400.0,17.3141,17.4042,17.2368,17.2626,263400.0
2009-08-14 11:30:00,26.8,26.93,26.78,26.88,241000.0,17.2497,17.3334,17.2368,17.3012,241000.0
2009-08-14 12:00:00,26.88,27.0,26.86,26.93,197200.0,17.3012,17.3784,17.2883,17.3334,197200.0
2009-08-14 12:30:00,26.93,27.06,26.92,27.0,121800.0,17.3334,17.4171,17.327,17.3784,121800.0
2009-08-14 13:00:00,27.0,27.04,26.88,27.0,103000.0,17.3784,17.4042,17.3012,17.3784,103000.0
2009-08-14 13:30:00,26.99,27.02,26.89,26.91,69600.0,17.372,17.3913,17.3076,17.3205,69600.0
2009-08-14 14:00:00,26.91,26.93,26.85,26.85,143000.0,17.3205,17.3334,17.2819,17.2819,143000.0
2009-08-14 14:30:00,26.85,26.89,26.8,26.81,79200.0,17.2819,17.3076,17.2497,17.2561,79200.0
2009-08-14 15:00:00,26.83,26.86,26.75,26.75,93400.0,17.269,17.2883,17.2175,17.2175,93400.0
2009-08-14 15:30:00,26.75,27.06,26.75,27.04,405800.0,17.2175,17.4171,17.2175,17.4042,405800.0
2009-08-17 09:30:00,26.54,26.64,25.92,25.98,237000.0,17.0824,17.1467,16.6833,16.7219,237000.0
2009-08-17 10:00:00,25.97,26.04,25.81,25.84,198800.0,16.7155,16.7605,16.6125,16.6318,198800.0
2009-08-17 10:30:00,25.86,25.86,25.75,25.77,119000.0,16.6447,16.6447,16.5739,16.5868,119000.0
2009-08-17 11:00:00,25.78,25.86,25.7,25.75,156400.0,16.5932,16.6447,16.5417,16.5739,156400.0
2009-08-17 11:30:00,25.75,25.86,25.68,25.82,67200.0,16.5739,16.6447,16.5288,16.6189,67200.0
2009-08-17 12:00:00,25.82,25.9,25.74,25.89,70800.0,16.6189,16.6704,16.5674,16.664,70800.0
2009-08-17 12:30:00,25.89,25.96,25.88,25.93,64600.0,16.664,16.7091,16.6576,16.6897,64600.0
2009-08-17 13:00:00,25.94,25.97,25.85,25.9,121200.0,16.6962,16.7155,16.6382,16.6704,121200.0
2009-08-17 13:30:00,25.9,25.93,25.79,25.88,53800.0,16.6704,16.6897,16.5996,16.6576,53800.0
2009-08-17 14:00:00,25.88,25.88,25.75,25.8,112000.0,16.6576,16.6576,16.5739,16.6061,112000.0
2009-08-17 14:30:00,25.79,25.8,25.67,25.71,164600.0,16.5996,16.6061,16.5224,16.5481,164600.0
2009-08-17 15:00:00,25.73,25.79,25.68,25.71,140600.0,16.561,16.5996,16.5288,16.5481,140600.0
2009-08-17 15:30:00,25.7,25.72,25.58,25.67,334800.0,16.5417,16.5546,16.4645,16.5224,334800.0
2009-08-18 09:30:00,25.73,25.98,25.73,25.89,179400.0,16.561,16.7219,16.561,16.664,179400.0
2009-08-18 10:00:00,25.9,26.09,25.85,25.98,307600.0,16.6704,16.7927,16.6382,16.7219,307600.0
2009-08-18 10:30:00,25.97,26.02,25.88,25.88,136200.0,16.7155,16.7477,16.6576,16.6576,136200.0
2009-08-18 11:00:00,25.9,25.97,25.88,25.93,51400.0,16.6704,16.7155,16.6576,16.6897,51400.0
2009-08-18 11:30:00,25.93,26.0,25.91,25.94,76600.0,16.6897,16.7348,16.6769,16.6962,76600.0
2009-08-18 12:00:00,25.95,25.97,25.9,25.93,43800.0,16.7026,16.7155,16.6704,16.6897,43800.0
2009-08-18 12:30:00,25.93,26.04,25.92,26.03,86000.0,16.6897,16.7605,16.6833,16.7541,86000.0
2009-08-18 13:00:00,26.03,26.03,25.99,25.99,54400.0,16.7541,16.7541,16.7284,16.7284,54400.0
2009-08-18 13:30:00,25.98,25.99,25.92,25.97,36800.0,16.7219,16.7284,16.6833,16.7155,36800.0
2009-08-18 14:00:00,25.96,25.98,25.93,25.97,88400.0,16.7091,16.7219,16.6897,16.7155,88400.0
2009-08-18 14:30:00,25.97,25.98,25.92,25.96,130800.0,16.7155,16.7219,16.6833,16.7091,130800.0
2009-08-18 15:00:00,25.95,25.98,25.91,25.92,195000.0,16.7026,16.7219,16.6769,16.6833,195000.0
2009-08-18 15:30:00,25.92,26.03,25.92,25.99,295000.0,16.6833,16.7541,16.6833,16.7284,295000.0
2009-08-19 09:30:00,25.4,25.93,25.39,25.84,429600.0,16.3486,16.6897,16.3422,16.6318,429600.0
2009-08-19 10:00:00,25.84,25.95,25.72,25.75,187000.0,16.6318,16.7026,16.5546,16.5739,187000.0
2009-08-19 10:30:00,25.75,26.14,25.75,25.99,424800.0,16.5739,16.8249,16.5739,16.7284,424800.0
2009-08-19 11:00:00,25.99,26.09,25.92,25.92,71000.0,16.7284,16.7927,16.6833,16.6833,71000.0
2009-08-19 11:30:00,25.94,26.17,25.89,26.11,81000.0,16.6962,16.8442,16.664,16.8056,81000.0
2009-08-19 12:00:00,26.11,26.39,26.09,26.39,118800.0,16.8056,16.9858,16.7927,16.9858,118800.0
2009-08-19 12:30:00,26.39,26.45,26.31,26.43,114400.0,16.9858,17.0244,16.9343,17.0116,114400.0
2009-08-19 13:00:00,26.43,26.56,26.41,26.48,138200.0,17.0116,17.0952,16.9987,17.0437,138200.0
2009-08-19 13:30:00,26.48,26.48,26.33,26.35,75400.0,17.0437,17.0437,16.9472,16.9601,75400.0
2009-08-19 14:00:00,26.35,26.36,26.23,26.24,62600.0,16.9601,16.9665,16.8828,16.8893,62600.0
2009-08-19 14:30:00,26.25,26.29,26.19,26.28,108000.0,16.8957,16.9215,16.8571,16.915,108000.0
2009-08-19 15:00:00,26.28,26.28,26.05,26.11,105600.0,16.915,16.915,16.767,16.8056,105600.0
2009-08-19 15:30:00,26.11,26.14,26.03,26.13,405800.0,16.8056,16.8249,16.7541,16.8185,405800.0
2009-08-20 09:30:00,26.1,26.4,26.05,26.3,225200.0,16.7992,16.9923,16.767,16.9279,225200.0
2009-08-20 10:00:00,26.32,26.37,26.21,26.33,103400.0,16.9408,16.9729,16.87,16.9472,103400.0
2009-08-20 10:30:00,26.34,26.61,26.34,26.54,117400.0,16.9536,17.1274,16.9536,17.0824,117400.0
2009-08-20 11:00:00,26.54,26.67,26.5,26.67,74600.0,17.0824,17.166,17.0566,17.166,74600.0
2009-08-20 11:30:00,26.67,26.7,26.47,26.64,133600.0,17.166,17.1853,17.0373,17.1467,133600.0
2009-08-20 12:00:00,26.64,26.64,26.5,26.54,158800.0,17.1467,17.1467,17.0566,17.0824,158800.0
2009-08-20 12:30:00,26.55,26.62,26.49,26.6,176400.0,17.0888,17.1339,17.0502,17.121,176400.0
2009-08-20 13:00:00,26.6,26.7,26.6,26.7,48600.0,17.121,17.1853,17.121,17.1853,48600.0
2009-08-20 13:30:00,26.69,26.8,26.67,26.8,84800.0,17.1789,17.2497,17.166,17.2497,84800.0
2009-08-20 14:00:00,26.8,26.81,26.74,26.75,54400.0,17.2497,17.2561,17.2111,17.2175,54400.0
2009-08-20 14:30:00,26.74,26.79,26.71,26.77,83600.0,17.2111,17.2433,17.1918,17.2304,83600.0
2009-08-20 15:00:00,26.78,26.9,26.78,26.89,86400.0,17.2368,17.3141,17.2368,17.3076,86400.0
2009-08-20 15:30:00,26.89,27.0,26.89,26.98,353000.0,17.3076,17.3784,17.3076,17.3656,353000.0
2009-08-21 09:30:00,27.29,27.47,27.18,27.28,295200.0,17.5651,17.681,17.4943,17.5587,295200.0
2009-08-21 10:00:00,27.31,27.58,27.31,27.43,211600.0,17.578,17.7518,17.578,17.6552,211600.0
2009-08-21 10:30:00,27.45,27.5,27.39,27.5,83600.0,17.6681,17.7003,17.6295,17.7003,83600.0
2009-08-21 11:00:00,27.49,27.51,27.43,27.45,74600.0,17.6938,17.7067,17.6552,17.6681,74600.0
2009-08-21 11:30:00,27.45,27.48,27.42,27.46,94000.0,17.6681,17.6874,17.6488,17.6745,94000.0
2009-08-21 12:00:00,27.49,27.56,27.49,27.52,35800.0,17.6938,17.7389,17.6938,17.7131,35800.0
2009-08-21 12:30:00,27.53,27.54,27.48,27.5,36800.0,17.7196,17.726,17.6874,17.7003,36800.0
2009-08-21 13:00:00,27.48,27.6,27.48,27.6,159400.0,17.6874,17.7646,17.6874,17.7646,159400.0
2009-08-21 13:30:00,27.59,27.59,27.5,27.5,37600.0,17.7582,17.7582,17.7003,17.7003,37600.0
2009-08-21 14:00:00,27.5,27.52,27.43,27.43,97200.0,17.7003,17.7131,17.6552,17.6552,97200.0
2009-08-21 14:30:00,27.43,27.46,27.39,27.45,142200.0,17.6552,17.6745,17.6295,17.6681,142200.0
2009-08-21 15:00:00,27.45,27.51,27.45,27.46,162200.0,17.6681,17.7067,17.6681,17.6745,162200.0
2009-08-21 15:30:00,27.46,27.54,27.45,27.53,216600.0,17.6745,17.726,17.6681,17.7196,216600.0
2009-08-24 09:30:00,27.83,27.83,27.54,27.6,137600.0,17.9127,17.9127,17.726,17.7646,137600.0
2009-08-24 10:00:00,27.59,27.63,27.57,27.63,123800.0,17.7582,17.7839,17.7453,17.7839,123800.0
2009-08-24 10:30:00,27.62,27.63,27.43,27.46,137400.0,17.7775,17.7839,17.6552,17.6745,137400.0
2009-08-24 11:00:00,27.46,27.49,27.39,27.43,123800.0,17.6745,17.6938,17.6295,17.6552,123800.0
2009-08-24 11:30:00,27.43,27.43,27.29,27.3,88800.0,17.6552,17.6552,17.5651,17.5715,88800.0
2009-08-24 12:00:00,27.29,27.33,27.27,27.27,83400.0,17.5651,17.5908,17.5522,17.5522,83400.0
2009-08-24 12:30:00,27.27,27.28,27.15,27.16,98000.0,17.5522,17.5587,17.475,17.4814,98000.0
2009-08-24 13:00:00,27.15,27.17,27.0,27.04,119800.0,17.475,17.4879,17.3784,17.4042,119800.0
2009-08-24 13:30:00,27.03,27.11,27.02,27.04,89200.0,17.3978,17.4492,17.3913,17.4042,89200.0
2009-08-24 14:00:00,27.02,27.11,26.99,27.02,48600.0,17.3913,17.4492,17.372,17.3913,48600.0
2009-08-24 14:30:00,27.02,27.04,26.99,26.99,53200.0,17.3913,17.4042,17.372,17.372,53200.0
2009-08-24 15:00:00,26.99,27.0,26.81,26.89,172400.0,17.372,17.3784,17.2561,17.3076,172400.0
2009-08-24 15:30:00,26.89,26.93,26.75,26.91,452800.0,17.3076,17.3334,17.2175,17.3205,452800.0
2009-08-25 09:30:00,27.34,27.34,27.02,27.18,156600.0,17.5973,17.5973,17.3913,17.4943,156600.0
2009-08-25 10:00:00,27.18,27.3,26.93,27.0,131600.0,17.4943,17.5715,17.3334,17.3784,131600.0
2009-08-25 10:30:00,27.01,27.18,26.99,27.17,139000.0,17.3849,17.4943,17.372,17.4879,139000.0
2009-08-25 11:00:00,27.18,27.25,27.18,27.2,50800.0,17.4943,17.5394,17.4943,17.5072,50800.0
2009-08-25 11:30:00,27.21,27.31,27.18,27.28,40200.0,17.5136,17.578,17.4943,17.5587,40200.0
2009-08-25 12:00:00,27.28,27.36,27.27,27.36,39400.0,17.5587,17.6102,17.5522,17.6102,39400.0
2009-08-25 12:30:00,27.36,27.36,27.18,27.2,54200.0,17.6102,17.6102,17.4943,17.5072,54200.0
2009-08-25 13:00:00,27.19,27.23,27.03,27.03,42800.0,17.5007,17.5265,17.3978,17.3978,42800.0
2009-08-25 13:30:00,27.03,27.1,26.96,26.98,42600.0,17.3978,17.4428,17.3527,17.3656,42600.0
2009-08-25 14:00:00,26.98,27.0,26.92,26.99,102400.0,17.3656,17.3784,17.327,17.372,102400.0
2009-08-25 14:30:00,26.97,27.0,26.86,26.96,53600.0,17.3591,17.3784,17.2883,17.3527,53600.0
2009-08-25 15:00:00,26.97,27.17,26.97,27.13,205400.0,17.3591,17.4879,17.3591,17.4621,205400.0
2009-08-25 15:30:00,27.13,27.18,26.99,27.15,475400.0,17.4621,17.4943,17.372,17.475,475400.0
2009-08-26 09:30:00,27.08,27.13,26.82,26.99,135400.0,17.4299,17.4621,17.2626,17.372,135400.0
2009-08-26 10:00:00,26.98,27.32,26.97,27.16,127800.0,17.3656,17.5844,17.3591,17.4814,127800.0
2009-08-26 10:30:00,27.18,27.21,26.88,26.94,159600.0,17.4943,17.5136,17.3012,17.3398,159600.0
2009-08-26 11:00:00,26.93,27.0,26.82,26.85,79000.0,17.3334,17.3784,17.2626,17.2819,79000.0
2009-08-26 11:30:00,26.84,26.98,26.84,26.98,52000.0,17.2755,17.3656,17.2755,17.3656,52000.0
2009-08-26 12:00:00,26.98,26.98,26.89,26.92,67400.0,17.3656,17.3656,17.3076,17.327,67400.0
2009-08-26 12:30:00,26.93,26.93,26.84,26.88,39400.0,17.3334,17.3334,17.2755,17.3012,39400.0
2009-08-26 13:00:00,26.88,26.88,26.78,26.83,39400.0,17.3012,17.3012,17.2368,17.269,39400.0
2009-08-26 13:30:00,26.83,26.91,26.82,26.9,69800.0,17.269,17.3205,17.2626,17.3141,69800.0
2009-08-26 14:00:00,26.9,26.92,26.83,26.86,65200.0,17.3141,17.327,17.269,17.2883,65200.0
2009-08-26 14:30:00,26.86,26.91,26.73,26.73,115800.0,17.2883,17.3205,17.2047,17.2047,115800.0
2009-08-26 15:00:00,26.73,26.84,26.73,26.81,73800.0,17.2047,17.2755,17.2047,17.2561,73800.0
2009-08-26 15:30:00,26.78,26.87,26.75,26.85,296600.0,17.2368,17.2948,17.2175,17.2819,296600.0
2009-08-27 09:30:00,27.02,27.07,26.65,26.66,84200.0,17.3913,17.4235,17.1532,17.1596,84200.0
2009-08-27 10:00:00,26.65,26.65,26.42,26.53,75200.0,17.1532,17.1532,17.0051,17.0759,75200.0
2009-08-27 10:30:00,26.54,26.61,26.51,26.51,48000.0,17.0824,17.1274,17.0631,17.0631,48000.0
2009-08-27 11:00:00,26.51,26.57,26.43,26.57,79000.0,17.0631,17.1017,17.0116,17.1017,79000.0
2009-08-27 11:30:00,26.57,26.7,26.55,26.7,159800.0,17.1017,17.1853,17.0888,17.1853,159800.0
2009-08-27 12:00:00,26.69,26.75,26.66,26.68,76000.0,17.1789,17.2175,17.1596,17.1725,76000.0
2009-08-27 12:30:00,26.68,26.7,26.61,26.64,76600.0,17.1725,17.1853,17.1274,17.1467,76600.0
2009-08-27 13:00:00,26.65,26.65,26.57,26.61,63800.0,17.1532,17.1532,17.1017,17.1274,63800.0
2009-08-27 13:30:00,26.61,26.73,26.61,26.68,129200.0,17.1274,17.2047,17.1274,17.1725,129200.0
2009-08-27 14:00:00,26.67,26.75,26.67,26.74,157400.0,17.166,17.2175,17.166,17.2111,157400.0
2009-08-27 14:30:00,26.74,26.91,26.73,26.82,110400.0,17.2111,17.3205,17.2047,17.2626,110400.0
2009-08-27 15:00:00,26.82,26.83,26.68,26.71,101800.0,17.2626,17.269,17.1725,17.1918,101800.0
2009-08-27 15:30:00,26.7,26.75,26.65,26.67,292800.0,17.1853,17.2175,17.1532,17.166,292800.0
2009-08-28 09:30:00,26.76,26.85,26.7,26.72,121400.0,17.224,17.2819,17.1853,17.1982,121400.0
2009-08-28 10:00:00,26.68,26.83,26.64,26.68,58600.0,17.1725,17.269,17.1467,17.1725,58600.0
2009-08-28 10:30:00,26.67,26.79,26.58,26.75,56200.0,17.166,17.2433,17.1081,17.2175,56200.0
2009-08-28 11:00:00,26.77,26.8,26.71,26.8,58600.0,17.2304,17.2497,17.1918,17.2497,58600.0
2009-08-28 11:30:00,26.8,26.82,26.7,26.75,75400.0,17.2497,17.2626,17.1853,17.2175,75400.0
2009-08-28 12:00:00,26.77,26.8,26.59,26.65,62600.0,17.2304,17.2497,17.1145,17.1532,62600.0
2009-08-28 12:30:00,26.64,26.68,26.6,26.63,38000.0,17.1467,17.1725,17.121,17.1403,38000.0
2009-08-28 13:00:00,26.63,26.77,26.63,26.75,66000.0,17.1403,17.2304,17.1403,17.2175,66000.0
2009-08-28 13:30:00,26.77,26.78,26.68,26.75,52200.0,17.2304,17.2368,17.1725,17.2175,52200.0
2009-08-28 14:00:00,26.75,26.78,26.66,26.7,70000.0,17.2175,17.2368,17.1596,17.1853,70000.0
2009-08-28 14:30:00,26.7,26.78,26.62,26.75,64000.0,17.1853,17.2368,17.1339,17.2175,64000.0
2009-08-28 15:00:00,26.76,26.79,26.7,26.77,83200.0,17.224,17.2433,17.1853,17.2304,83200.0
2009-08-28 15:30:00,26.78,26.78,26.66,26.75,162200.0,17.2368,17.2368,17.1596,17.2175,162200.0
2009-08-31 09:30:00,26.35,26.43,26.14,26.28,113800.0,16.9601,17.0116,16.8249,16.915,113800.0
2009-08-31 10:00:00,26.27,26.29,26.16,26.25,85000.0,16.9086,16.9215,16.8378,16.8957,85000.0
2009-08-31 10:30:00,26.23,26.28,26.17,26.24,70600.0,16.8828,16.915,16.8442,16.8893,70600.0
2009-08-31 11:00:00,26.25,26.25,26.17,26.2,71800.0,16.8957,16.8957,16.8442,16.8635,71800.0
2009-08-31 11:30:00,26.2,26.22,26.15,26.15,62600.0,16.8635,16.8764,16.8313,16.8313,62600.0
2009-08-31 12:00:00,26.15,26.18,26.13,26.17,41600.0,16.8313,16.8507,16.8185,16.8442,41600.0
2009-08-31 12:30:00,26.17,26.18,26.15,26.17,56600.0,16.8442,16.8507,16.8313,16.8442,56600.0
2009-08-31 13:00:00,26.16,26.17,26.15,26.15,41800.0,16.8378,16.8442,16.8313,16.8313,41800.0
2009-08-31 13:30:00,26.15,26.17,26.07,26.1,55600.0,16.8313,16.8442,16.7799,16.7992,55600.0
2009-08-31 14:00:00,26.1,26.14,26.05,26.1,58800.0,16.7992,16.8249,16.767,16.7992,58800.0
2009-08-31 14:30:00,26.09,26.2,26.09,26.13,93400.0,16.7927,16.8635,16.7927,16.8185,93400.0
2009-08-31 15:00:00,26.12,26.13,25.97,26.01,168400.0,16.812,16.8185,16.7155,16.7412,168400.0
2009-08-31 15:30:00,26.02,26.11,26.0,26.09,334000.0,16.7477,16.8056,16.7348,16.7927,334000.0
2009-09-01 09:30:00,25.77,26.12,25.71,26.07,197800.0,16.5868,16.812,16.5481,16.7799,197800.0
2009-09-01 10:00:00,26.08,26.25,26.0,26.1,173600.0,16.7863,16.8957,16.7348,16.7992,173600.0
2009-09-01 10:30:00,26.1,26.13,25.93,25.97,150200.0,16.7992,16.8185,16.6897,16.7155,150200.0
2009-09-01 11:00:00,25.97,26.01,25.47,25.55,245000.0,16.7155,16.7412,16.3937,16.4452,245000.0
2009-09-01 11:30:00,25.55,25.56,25.38,25.43,223800.0,16.4452,16.4516,16.3357,16.3679,223800.0
2009-09-01 12:00:00,25.4,25.52,25.39,25.39,74000.0,16.3486,16.4258,16.3422,16.3422,74000.0
2009-09-01 12:30:00,25.39,25.5,25.39,25.43,39200.0,16.3422,16.413,16.3422,16.3679,39200.0
2009-09-01 13:00:00,25.43,25.46,25.31,25.38,57400.0,16.3679,16.3872,16.2907,16.3357,57400.0
2009-09-01 13:30:00,25.38,25.43,25.31,25.43,38200.0,16.3357,16.3679,16.2907,16.3679,38200.0
2009-09-01 14:00:00,25.42,25.42,25.3,25.36,45600.0,16.3615,16.3615,16.2842,16.3229,45600.0
2009-09-01 14:30:00,25.36,25.37,25.24,25.32,65800.0,16.3229,16.3293,16.2456,16.2971,65800.0
2009-09-01 15:00:00,25.31,25.38,25.22,25.25,101600.0,16.2907,16.3357,16.2328,16.2521,101600.0
2009-09-01 15:30:00,25.25,25.31,25.12,25.16,307200.0,16.2521,16.2907,16.1684,16.1941,307200.0
2009-09-02 09:30:00,24.89,25.29,24.89,25.1,321600.0,16.0203,16.2778,16.0203,16.1555,321600.0
2009-09-02 10:00:00,25.07,25.19,24.99,25.1,137400.0,16.1362,16.2134,16.0847,16.1555,137400.0
2009-09-02 10:30:00,25.1,25.36,25.0,25.34,210200.0,16.1555,16.3229,16.0912,16.31,210200.0
2009-09-02 11:00:00,25.34,25.34,25.18,25.3,127000.0,16.31,16.31,16.207,16.2842,127000.0
2009-09-02 11:30:00,25.3,25.36,25.22,25.24,151200.0,16.2842,16.3229,16.2328,16.2456,151200.0
2009-09-02 12:00:00,25.24,25.29,25.16,25.22,73600.0,16.2456,16.2778,16.1941,16.2328,73600.0
2009-09-02 12:30:00,25.22,25.34,25.18,25.3,296200.0,16.2328,16.31,16.207,16.2842,296200.0
2009-09-02 13:00:00,25.3,25.3,25.14,25.16,67800.0,16.2842,16.2842,16.1813,16.1941,67800.0
2009-09-02 13:30:00,25.16,25.16,24.91,24.93,253600.0,16.1941,16.1941,16.0332,16.0461,253600.0
2009-09-02 14:00:00,24.93,25.0,24.88,24.98,90000.0,16.0461,16.0912,16.0139,16.0783,90000.0
2009-09-02 14:30:00,24.98,25.0,24.84,24.85,185800.0,16.0783,16.0912,15.9882,15.9946,185800.0
2009-09-02 15:00:00,24.85,24.93,24.8,24.88,229600.0,15.9946,16.0461,15.9624,16.0139,229600.0
2009-09-02 15:30:00,24.87,25.05,24.86,24.92,669800.0,16.0075,16.1233,16.001,16.0397,669800.0
2009-09-03 09:30:00,25.14,25.4,25.03,25.18,115400.0,16.1813,16.3486,16.1105,16.207,115400.0
2009-09-03 10:00:00,25.17,25.22,24.83,24.97,188600.0,16.2006,16.2328,15.9817,16.0718,188600.0
2009-09-03 10:30:00,24.98,25.07,24.92,24.93,241800.0,16.0783,16.1362,16.0397,16.0461,241800.0
2009-09-03 11:00:00,24.97,25.05,24.97,25.02,111000.0,16.0718,16.1233,16.0718,16.104,111000.0
2009-09-03 11:30:00,25.02,25.05,25.0,25.03,96600.0,16.104,16.1233,16.0912,16.1105,96600.0
2009-09-03 12:00:00,25.02,25.03,24.99,25.0,53400.0,16.104,16.1105,16.0847,16.0912,53400.0
2009-09-03 12:30:00,25.0,25.0,24.9,24.92,56200.0,16.0912,16.0912,16.0268,16.0397,56200.0
2009-09-03 13:00:00,24.93,25.04,24.93,25.02,166200.0,16.0461,16.1169,16.0461,16.104,166200.0
2009-09-03 13:30:00,25.02,25.03,24.98,25.0,103600.0,16.104,16.1105,16.0783,16.0912,103600.0
2009-09-03 14:00:00,25.0,25.04,24.92,24.93,208600.0,16.0912,16.1169,16.0397,16.0461,208600.0
2009-09-03 14:30:00,24.93,24.94,24.86,24.88,46400.0,16.0461,16.0525,16.001,16.0139,46400.0
2009-09-03 15:00:00,24.89,25.02,24.89,24.98,201000.0,16.0203,16.104,16.0203,16.0783,201000.0
2009-09-03 15:30:00,24.98,25.24,24.98,25.15,430800.0,16.0783,16.2456,16.0783,16.1877,430800.0
2009-09-04 09:30:00,25.16,25.34,24.83,24.88,119800.0,16.1941,16.31,15.9817,16.0139,119800.0
2009-09-04 10:00:00,24.88,25.04,24.88,24.99,125600.0,16.0139,16.1169,16.0139,16.0847,125600.0
2009-09-04 10:30:00,24.99,25.05,24.95,25.03,133000.0,16.0847,16.1233,16.059,16.1105,133000.0
2009-09-04 11:00:00,25.03,25.04,24.97,24.98,158200.0,16.1105,16.1169,16.0718,16.0783,158200.0
2009-09-04 11:30:00,24.98,25.11,24.96,25.11,88000.0,16.0783,16.162,16.0654,16.162,88000.0
2009-09-04 12:00:00,25.09,25.22,25.06,25.18,182400.0,16.1491,16.2328,16.1298,16.207,182400.0
2009-09-04 12:30:00,25.17,25.21,25.17,25.2,56800.0,16.2006,16.2263,16.2006,16.2199,56800.0
2009-09-04 13:00:00,25.2,25.24,25.13,25.17,81200.0,16.2199,16.2456,16.1748,16.2006,81200.0
2009-09-04 13:30:00,25.18,25.22,25.06,25.07,156800.0,16.207,16.2328,16.1298,16.1362,156800.0
2009-09-04 14:00:00,25.08,25.18,25.08,25.09,76600.0,16.1426,16.207,16.1426,16.1491,76600.0
2009-09-04 14:30:00,25.08,25.16,25.06,25.13,241400.0,16.1426,16.1941,16.1298,16.1748,241400.0
2009-09-04 15:00:00,25.13,25.18,25.02,25.11,245400.0,16.1748,16.207,16.104,16.162,245400.0
2009-09-04 15:30:00,25.11,25.15,24.99,25.13,438600.0,16.162,16.1877,16.0847,16.1748,438600.0
2009-09-08 09:30:00,25.39,25.46,25.08,25.3,162600.0,16.3422,16.3872,16.1426,16.2842,162600.0
2009-09-08 10:00:00,25.3,25.47,25.21,25.47,101600.0,16.2842,16.3937,16.2263,16.3937,101600.0
2009-09-08 10:30:00,25.47,25.63,25.47,25.61,95800.0,16.3937,16.4966,16.3937,16.4838,95800.0
2009-09-08 11:00:00,25.61,25.71,25.53,25.7,109800.0,16.4838,16.5481,16.4323,16.5417,109800.0
2009-09-08 11:30:00,25.7,25.7,25.43,25.45,121800.0,16.5417,16.5417,16.3679,16.3808,121800.0
2009-09-08 12:00:00,25.45,25.59,25.36,25.58,86600.0,16.3808,16.4709,16.3229,16.4645,86600.0
2009-09-08 12:30:00,25.58,25.61,25.57,25.59,40200.0,16.4645,16.4838,16.458,16.4709,40200.0
2009-09-08 13:00:00,25.59,25.61,25.47,25.5,48000.0,16.4709,16.4838,16.3937,16.413,48000.0
2009-09-08 13:30:00,25.5,25.61,25.49,25.6,113800.0,16.413,16.4838,16.4065,16.4773,113800.0
2009-09-08 14:00:00,25.61,25.64,25.53,25.63,86400.0,16.4838,16.5031,16.4323,16.4966,86400.0
2009-09-08 14:30:00,25.63,25.77,25.63,25.73,147000.0,16.4966,16.5868,16.4966,16.561,147000.0
2009-09-08 15:00:00,25.73,25.75,25.62,25.72,170800.0,16.561,16.5739,16.4902,16.5546,170800.0
2009-09-08 15:30:00,25.72,25.77,25.68,25.74,392800.0,16.5546,16.5868,16.5288,16.5674,392800.0
2009-09-09 09:30:00,25.58,25.77,25.25,25.72,296400.0,16.4645,16.5868,16.2521,16.5546,296400.0
2009-09-09 10:00:00,25.73,25.92,25.71,25.87,298400.0,16.561,16.6833,16.5481,16.6511,298400.0
2009-09-09 10:30:00,25.87,25.91,25.78,25.81,177600.0,16.6511,16.6769,16.5932,16.6125,177600.0
2009-09-09 11:00:00,25.8,25.98,25.8,25.93,104400.0,16.6061,16.7219,16.6061,16.6897,104400.0
2009-09-09 11:30:00,25.93,26.01,25.92,25.95,69600.0,16.6897,16.7412,16.6833,16.7026,69600.0
2009-09-09 12:00:00,25.95,26.03,25.93,26.02,65400.0,16.7026,16.7541,16.6897,16.7477,65400.0
2009-09-09 12:30:00,26.04,26.1,26.02,26.09,73000.0,16.7605,16.7992,16.7477,16.7927,73000.0
2009-09-09 13:00:00,26.09,26.1,26.02,26.03,85800.0,16.7927,16.7992,16.7477,16.7541,85800.0
2009-09-09 13:30:00,26.04,26.1,26.03,26.09,82000.0,16.7605,16.7992,16.7541,16.7927,82000.0
2009-09-09 14:00:00,26.1,26.13,25.86,25.91,143000.0,16.7992,16.8185,16.6447,16.6769,143000.0
2009-09-09 14:30:00,25.9,25.96,25.79,25.84,112400.0,16.6704,16.7091,16.5996,16.6318,112400.0
2009-09-09 15:00:00,25.85,26.07,25.84,26.07,141600.0,16.6382,16.7799,16.6318,16.7799,141600.0
2009-09-09 15:30:00,26.07,26.14,25.99,26.08,461800.0,16.7799,16.8249,16.7284,16.7863,461800.0
2009-09-10 09:30:00,25.93,25.93,25.34,25.57,216600.0,16.83,16.83,16.447,16.5963,216600.0
2009-09-10 10:00:00,25.59,25.7,25.55,25.68,163600.0,16.6093,16.6807,16.5834,16.6677,163600.0
2009-09-10 10:30:00,25.68,25.81,25.67,25.8,180000.0,16.6677,16.7521,16.6612,16.7456,180000.0
2009-09-10 11:00:00,25.8,25.81,25.73,25.76,131800.0,16.7456,16.7521,16.7002,16.7197,131800.0
2009-09-10 11:30:00,25.76,25.8,25.71,25.74,89800.0,16.7197,16.7456,16.6872,16.7067,89800.0
2009-09-10 12:00:00,25.75,25.75,25.68,25.68,39800.0,16.7132,16.7132,16.6677,16.6677,39800.0
2009-09-10 12:30:00,25.68,25.73,25.67,25.72,53200.0,16.6677,16.7002,16.6612,16.6937,53200.0
2009-09-10 13:00:00,25.72,25.77,25.72,25.73,99000.0,16.6937,16.7261,16.6937,16.7002,99000.0
2009-09-10 13:30:00,25.73,25.97,25.73,25.96,62200.0,16.7002,16.856,16.7002,16.8495,62200.0
2009-09-10 14:00:00,25.95,26.03,25.92,26.02,74600.0,16.843,16.8949,16.8235,16.8884,74600.0
2009-09-10 14:30:00,26.02,26.11,26.0,26.1,148200.0,16.8884,16.9468,16.8754,16.9403,148200.0
2009-09-10 15:00:00,26.1,26.1,25.91,25.94,126400.0,16.9403,16.9403,16.817,16.8365,126400.0
2009-09-10 15:30:00,25.95,26.22,25.93,26.2,283800.0,16.843,17.0182,16.83,17.0052,283800.0
2009-09-11 09:30:00,26.26,26.77,26.18,26.63,357000.0,17.0442,17.3752,16.9923,17.2843,357000.0
2009-09-11 10:00:00,26.63,26.8,26.43,26.5,228400.0,17.2843,17.3947,17.1545,17.2,228400.0
2009-09-11 10:30:00,26.49,26.63,26.47,26.5,119000.0,17.1935,17.2843,17.1805,17.2,119000.0
2009-09-11 11:00:00,26.48,26.5,26.26,26.3,113000.0,17.187,17.2,17.0442,17.0701,113000.0
2009-09-11 11:30:00,26.29,26.35,26.18,26.3,66200.0,17.0637,17.1026,16.9923,17.0701,66200.0
2009-09-11 12:00:00,26.3,26.42,26.29,26.34,107200.0,17.0701,17.148,17.0637,17.0961,107200.0
2009-09-11 12:30:00,26.34,26.39,26.25,26.37,103200.0,17.0961,17.1286,17.0377,17.1156,103200.0
2009-09-11 13:00:00,26.36,26.48,26.36,26.4,137200.0,17.1091,17.187,17.1091,17.135,137200.0
2009-09-11 13:30:00,26.4,26.46,26.39,26.41,122200.0,17.135,17.174,17.1286,17.1415,122200.0
2009-09-11 14:00:00,26.41,26.46,26.33,26.37,91000.0,17.1415,17.174,17.0896,17.1156,91000.0
2009-09-11 14:30:00,26.39,26.49,26.39,26.41,143000.0,17.1286,17.1935,17.1286,17.1415,143000.0
2009-09-11 15:00:00,26.42,26.53,26.36,26.53,125000.0,17.148,17.2194,17.1091,17.2194,125000.0
2009-09-11 15:30:00,26.53,26.54,26.42,26.46,586600.0,17.2194,17.2259,17.148,17.174,586600.0
2009-09-14 09:30:00,26.17,26.28,25.96,26.25,262000.0,16.9858,17.0572,16.8495,17.0377,262000.0
2009-09-14 10:00:00,26.25,26.42,26.25,26.27,213400.0,17.0377,17.148,17.0377,17.0507,213400.0
2009-09-14 10:30:00,26.26,26.42,26.25,26.4,96200.0,17.0442,17.148,17.0377,17.135,96200.0
2009-09-14 11:00:00,26.4,26.4,26.32,26.32,72200.0,17.135,17.135,17.0831,17.0831,72200.0
2009-09-14 11:30:00,26.34,26.35,26.14,26.16,76600.0,17.0961,17.1026,16.9663,16.9793,76600.0
2009-09-14 12:00:00,26.18,26.23,26.13,26.21,81000.0,16.9923,17.0247,16.9598,17.0117,81000.0
2009-09-14 12:30:00,26.22,26.27,26.15,26.22,167600.0,17.0182,17.0507,16.9728,17.0182,167600.0
2009-09-14 13:00:00,26.22,26.22,26.18,26.2,87000.0,17.0182,17.0182,16.9923,17.0052,87000.0
2009-09-14 13:30:00,26.2,26.29,26.19,26.29,152400.0,17.0052,17.0637,16.9987,17.0637,152400.0
2009-09-14 14:00:00,26.28,26.38,26.25,26.38,198400.0,17.0572,17.1221,17.0377,17.1221,198400.0
2009-09-14 14:30:00,26.38,26.43,26.36,26.39,174200.0,17.1221,17.1545,17.1091,17.1286,174200.0
2009-09-14 15:00:00,26.4,26.4,26.32,26.32,216000.0,17.135,17.135,17.0831,17.0831,216000.0
2009-09-14 15:30:00,26.33,26.48,26.32,26.43,441400.0,17.0896,17.187,17.0831,17.1545,441400.0
2009-09-15 09:30:00,26.53,27.47,26.46,27.26,1097200.0,17.2194,17.8295,17.174,17.6932,1097200.0
2009-09-15 10:00:00,27.26,27.33,26.7,27.04,396800.0,17.6932,17.7387,17.3298,17.5504,396800.0
2009-09-15 10:30:00,27.04,27.12,26.97,27.05,427400.0,17.5504,17.6024,17.505,17.5569,427400.0
2009-09-15 11:00:00,27.05,27.06,26.84,26.93,378200.0,17.5569,17.5634,17.4206,17.479,378200.0
2009-09-15 11:30:00,26.93,27.04,26.85,27.02,175600.0,17.479,17.5504,17.4271,17.5375,175600.0
2009-09-15 12:00:00,27.03,27.15,27.01,27.13,129000.0,17.544,17.6218,17.531,17.6089,129000.0
2009-09-15 12:30:00,27.13,27.14,27.08,27.11,124000.0,17.6089,17.6153,17.5764,17.5959,124000.0
2009-09-15 13:00:00,27.11,27.26,27.09,27.24,145600.0,17.5959,17.6932,17.5829,17.6803,145600.0
2009-09-15 13:30:00,27.25,27.36,27.22,27.34,55000.0,17.6867,17.7581,17.6673,17.7452,55000.0
2009-09-15 14:00:00,27.35,27.4,27.29,27.39,61400.0,17.7516,17.7841,17.7127,17.7776,61400.0
2009-09-15 14:30:00,27.39,27.42,27.23,27.33,92200.0,17.7776,17.7971,17.6738,17.7387,92200.0
2009-09-15 15:00:00,27.35,27.53,27.3,27.5,272800.0,17.7516,17.8685,17.7192,17.849,272800.0
2009-09-15 15:30:00,27.5,27.5,27.3,27.36,456200.0,17.849,17.849,17.7192,17.7581,456200.0
2009-09-16 09:30:00,27.64,27.85,27.49,27.78,246400.0,17.9399,18.0762,17.8425,18.0307,246400.0
2009-09-16 10:00:00,27.77,27.91,27.63,27.68,152200.0,18.0243,18.1151,17.9334,17.9658,152200.0
2009-09-16 10:30:00,27.7,27.7,27.5,27.6,129600.0,17.9788,17.9788,17.849,17.9139,129600.0
2009-09-16 11:00:00,27.63,27.7,27.61,27.64,76800.0,17.9334,17.9788,17.9204,17.9399,76800.0
2009-09-16 11:30:00,27.64,27.81,27.64,27.76,107600.0,17.9399,18.0502,17.9399,18.0178,107600.0
2009-09-16 12:00:00,27.77,27.94,27.77,27.77,91800.0,18.0243,18.1346,18.0243,18.0243,91800.0
2009-09-16 12:30:00,27.78,27.78,27.61,27.61,83600.0,18.0307,18.0307,17.9204,17.9204,83600.0
2009-09-16 13:00:00,27.61,27.74,27.61,27.72,84600.0,17.9204,18.0048,17.9204,17.9918,84600.0
2009-09-16 13:30:00,27.72,27.75,27.64,27.65,59600.0,17.9918,18.0113,17.9399,17.9464,59600.0
2009-09-16 14:00:00,27.64,27.71,27.61,27.67,123800.0,17.9399,17.9853,17.9204,17.9593,123800.0
2009-09-16 14:30:00,27.66,27.68,27.5,27.51,138400.0,17.9529,17.9658,17.849,17.8555,138400.0
2009-09-16 15:00:00,27.5,27.53,27.4,27.41,212400.0,17.849,17.8685,17.7841,17.7906,212400.0
2009-09-16 15:30:00,27.41,27.56,27.4,27.53,510200.0,17.7906,17.888,17.7841,17.8685,510200.0
2009-09-17 09:30:00,27.43,27.66,27.34,27.61,170000.0,17.8036,17.9529,17.7452,17.9204,170000.0
2009-09-17 10:00:00,27.63,27.7,27.5,27.56,425200.0,17.9334,17.9788,17.849,17.888,425200.0
2009-09-17 10:30:00,27.58,27.73,27.57,27.64,149000.0,17.9009,17.9983,17.8944,17.9399,149000.0
2009-09-17 11:00:00,27.64,27.74,27.6,27.72,177200.0,17.9399,18.0048,17.9139,17.9918,177200.0
2009-09-17 11:30:00,27.73,27.74,27.63,27.67,92800.0,17.9983,18.0048,17.9334,17.9593,92800.0
2009-09-17 12:00:00,27.68,27.68,27.57,27.66,131800.0,17.9658,17.9658,17.8944,17.9529,131800.0
2009-09-17 12:30:00,27.66,27.67,27.5,27.5,95000.0,17.9529,17.9593,17.849,17.849,95000.0
2009-09-17 13:00:00,27.5,27.57,27.49,27.51,148800.0,17.849,17.8944,17.8425,17.8555,148800.0
2009-09-17 13:30:00,27.51,27.71,27.49,27.69,121600.0,17.8555,17.9853,17.8425,17.9723,121600.0
2009-09-17 14:00:00,27.68,27.68,27.55,27.61,141800.0,17.9658,17.9658,17.8815,17.9204,141800.0
2009-09-17 14:30:00,27.62,27.75,27.61,27.69,263400.0,17.9269,18.0113,17.9204,17.9723,263400.0
2009-09-17 15:00:00,27.68,27.69,27.6,27.61,161000.0,17.9658,17.9723,17.9139,17.9204,161000.0
2009-09-17 15:30:00,27.6,27.63,27.49,27.58,639800.0,17.9139,17.9334,17.8425,17.9009,639800.0
2009-09-18 09:30:00,27.75,27.82,27.12,27.12,396600.0,18.0113,18.0567,17.6024,17.6024,396600.0
2009-09-18 10:00:00,27.14,27.14,26.95,27.03,200000.0,17.6153,17.6153,17.492,17.544,200000.0
2009-09-18 10:30:00,27.03,27.26,27.0,27.22,199400.0,17.544,17.6932,17.5245,17.6673,199400.0
2009-09-18 11:00:00,27.23,27.27,26.99,26.99,89800.0,17.6738,17.6997,17.518,17.518,89800.0
2009-09-18 11:30:00,27.01,27.06,26.98,27.04,188200.0,17.531,17.5634,17.5115,17.5504,188200.0
2009-09-18 12:00:00,27.0,27.24,26.99,27.24,51400.0,17.5245,17.6803,17.518,17.6803,51400.0
2009-09-18 12:30:00,27.23,27.38,27.22,27.36,81000.0,17.6738,17.7711,17.6673,17.7581,81000.0
2009-09-18 13:00:00,27.36,27.4,27.34,27.39,36000.0,17.7581,17.7841,17.7452,17.7776,36000.0
2009-09-18 13:30:00,27.39,27.52,27.37,27.48,57200.0,17.7776,17.862,17.7646,17.836,57200.0
2009-09-18 14:00:00,27.48,27.48,27.41,27.41,90000.0,17.836,17.836,17.7906,17.7906,90000.0
2009-09-18 14:30:00,27.4,27.41,27.28,27.31,52000.0,17.7841,17.7906,17.7062,17.7257,52000.0
2009-09-18 15:00:00,27.31,27.38,27.29,27.33,72800.0,17.7257,17.7711,17.7127,17.7387,72800.0
2009-09-18 15:30:00,27.33,27.36,27.21,27.28,237200.0,17.7387,17.7581,17.6608,17.7062,237200.0
2009-09-21 09:30:00,26.86,26.88,26.66,26.8,210200.0,17.4336,17.4466,17.3038,17.3947,210200.0
2009-09-21 10:00:00,26.78,26.91,26.71,26.88,97000.0,17.3817,17.4661,17.3363,17.4466,97000.0
2009-09-21 10:30:00,26.87,26.9,26.72,26.86,100400.0,17.4401,17.4596,17.3427,17.4336,100400.0
2009-09-21 11:00:00,26.86,27.23,26.86,27.22,77600.0,17.4336,17.6738,17.4336,17.6673,77600.0
2009-09-21 11:30:00,27.21,27.4,27.21,27.26,118400.0,17.6608,17.7841,17.6608,17.6932,118400.0
2009-09-21 12:00:00,27.26,27.28,27.16,27.21,96400.0,17.6932,17.7062,17.6283,17.6608,96400.0
2009-09-21 12:30:00,27.21,27.25,27.14,27.17,61800.0,17.6608,17.6867,17.6153,17.6348,61800.0
2009-09-21 13:00:00,27.17,27.18,27.07,27.14,60800.0,17.6348,17.6413,17.5699,17.6153,60800.0
2009-09-21 13:30:00,27.14,27.18,27.09,27.18,257400.0,17.6153,17.6413,17.5829,17.6413,257400.0
2009-09-21 14:00:00,27.18,27.27,27.16,27.27,89200.0,17.6413,17.6997,17.6283,17.6997,89200.0
2009-09-21 14:30:00,27.26,27.39,27.26,27.36,80000.0,17.6932,17.7776,17.6932,17.7581,80000.0
2009-09-21 15:00:00,27.36,27.49,27.34,27.39,135800.0,17.7581,17.8425,17.7452,17.7776,135800.0
2009-09-21 15:30:00,27.39,27.39,27.17,27.27,213400.0,17.7776,17.7776,17.6348,17.6997,213400.0
2009-09-22 09:30:00,27.56,27.93,27.5,27.83,258600.0,17.888,18.1281,17.849,18.0632,258600.0
2009-09-22 10:00:00,27.83,27.85,27.68,27.74,163000.0,18.0632,18.0762,17.9658,18.0048,163000.0
2009-09-22 10:30:00,27.74,27.75,27.5,27.54,152000.0,18.0048,18.0113,17.849,17.875,152000.0
2009-09-22 11:00:00,27.55,27.68,27.55,27.6,92600.0,17.8815,17.9658,17.8815,17.9139,92600.0
2009-09-22 11:30:00,27.61,27.68,27.53,27.62,102200.0,17.9204,17.9658,17.8685,17.9269,102200.0
2009-09-22 12:00:00,27.65,27.75,27.65,27.68,42600.0,17.9464,18.0113,17.9464,17.9658,42600.0
2009-09-22 12:30:00,27.68,27.71,27.57,27.64,33000.0,17.9658,17.9853,17.8944,17.9399,33000.0
2009-09-22 13:00:00,27.67,27.69,27.56,27.65,201800.0,17.9593,17.9723,17.888,17.9464,201800.0
2009-09-22 13:30:00,27.63,27.65,27.55,27.55,126200.0,17.9334,17.9464,17.8815,17.8815,126200.0
2009-09-22 14:00:00,27.55,27.59,27.53,27.56,126600.0,17.8815,17.9074,17.8685,17.888,126600.0
2009-09-22 14:30:00,27.57,27.6,27.54,27.54,102000.0,17.8944,17.9139,17.875,17.875,102000.0
2009-09-22 15:00:00,27.54,27.55,27.43,27.49,115800.0,17.875,17.8815,17.8036,17.8425,115800.0
2009-09-22 15:30:00,27.5,27.55,27.43,27.52,333600.0,17.849,17.8815,17.8036,17.862,333600.0
2009-09-23 09:30:00,27.54,27.85,27.53,27.71,158000.0,17.875,18.0762,17.8685,17.9853,158000.0
2009-09-23 10:00:00,27.7,27.73,27.58,27.59,196600.0,17.9788,17.9983,17.9009,17.9074,196600.0
2009-09-23 10:30:00,27.59,27.6,27.29,27.43,223600.0,17.9074,17.9139,17.7127,17.8036,223600.0
2009-09-23 11:00:00,27.43,27.49,27.36,27.46,57600.0,17.8036,17.8425,17.7581,17.823,57600.0
2009-09-23 11:30:00,27.47,27.58,27.45,27.58,52600.0,17.8295,17.9009,17.8166,17.9009,52600.0
2009-09-23 12:00:00,27.58,27.68,27.56,27.66,210400.0,17.9009,17.9658,17.888,17.9529,210400.0
2009-09-23 12:30:00,27.65,27.68,27.61,27.64,106200.0,17.9464,17.9658,17.9204,17.9399,106200.0
2009-09-23 13:00:00,27.64,27.7,27.52,27.53,96600.0,17.9399,17.9788,17.862,17.8685,96600.0
2009-09-23 13:30:00,27.54,27.68,27.5,27.61,145000.0,17.875,17.9658,17.849,17.9204,145000.0
2009-09-23 14:00:00,27.61,27.76,27.53,27.75,103800.0,17.9204,18.0178,17.8685,18.0113,103800.0
2009-09-23 14:30:00,27.75,27.89,27.68,27.68,136000.0,18.0113,18.1021,17.9658,17.9658,136000.0
2009-09-23 15:00:00,27.69,27.79,27.64,27.68,311800.0,17.9723,18.0372,17.9399,17.9658,311800.0
2009-09-23 15:30:00,27.67,27.67,27.39,27.56,954600.0,17.9593,17.9593,17.7776,17.888,954600.0
2009-09-24 09:30:00,27.58,27.58,27.11,27.25,193200.0,17.9009,17.9009,17.5959,17.6867,193200.0
2009-09-24 10:00:00,27.28,27.28,26.59,26.74,181400.0,17.7062,17.7062,17.2584,17.3557,181400.0
2009-09-24 10:30:00,26.72,26.78,26.51,26.73,209000.0,17.3427,17.3817,17.2064,17.3492,209000.0
2009-09-24 11:00:00,26.72,26.87,26.68,26.79,114600.0,17.3427,17.4401,17.3168,17.3882,114600.0
2009-09-24 11:30:00,26.79,26.88,26.68,26.83,182800.0,17.3882,17.4466,17.3168,17.4141,182800.0
2009-09-24 12:00:00,26.84,26.95,26.81,26.85,113400.0,17.4206,17.492,17.4012,17.4271,113400.0
2009-09-24 12:30:00,26.83,26.91,26.75,26.79,138600.0,17.4141,17.4661,17.3622,17.3882,138600.0
2009-09-24 13:00:00,26.79,26.99,26.79,26.84,59000.0,17.3882,17.518,17.3882,17.4206,59000.0
2009-09-24 13:30:00,26.84,26.86,26.71,26.8,107000.0,17.4206,17.4336,17.3363,17.3947,107000.0
2009-09-24 14:00:00,26.8,26.88,26.73,26.8,132800.0,17.3947,17.4466,17.3492,17.3947,132800.0
2009-09-24 14:30:00,26.8,26.91,26.77,26.9,88000.0,17.3947,17.4661,17.3752,17.4596,88000.0
2009-09-24 15:00:00,26.9,27.05,26.88,26.97,135600.0,17.4596,17.5569,17.4466,17.505,135600.0
2009-09-24 15:30:00,26.98,27.03,26.83,26.86,213200.0,17.5115,17.544,17.4141,17.4336,213200.0
2009-09-25 09:30:00,26.72,26.78,26.5,26.61,86000.0,17.3427,17.3817,17.2,17.2713,86000.0
2009-09-25 10:00:00,26.6,27.04,26.5,26.86,124200.0,17.2649,17.5504,17.2,17.4336,124200.0
2009-09-25 10:30:00,26.86,26.9,26.62,26.67,67400.0,17.4336,17.4596,17.2778,17.3103,67400.0
2009-09-25 11:00:00,26.68,26.73,26.59,26.63,36600.0,17.3168,17.3492,17.2584,17.2843,36600.0
2009-09-25 11:30:00,26.66,26.77,26.57,26.66,111600.0,17.3038,17.3752,17.2454,17.3038,111600.0
2009-09-25 12:00:00,26.65,26.67,26.46,26.5,134400.0,17.2973,17.3103,17.174,17.2,134400.0
2009-09-25 12:30:00,26.5,26.52,26.4,26.51,109800.0,17.2,17.2129,17.135,17.2064,109800.0
2009-09-25 13:00:00,26.51,26.61,26.47,26.61,40800.0,17.2064,17.2713,17.1805,17.2713,40800.0
2009-09-25 13:30:00,26.59,26.74,26.59,26.74,39600.0,17.2584,17.3557,17.2584,17.3557,39600.0
2009-09-25 14:00:00,26.77,26.81,26.63,26.65,43000.0,17.3752,17.4012,17.2843,17.2973,43000.0
2009-09-25 14:30:00,26.63,26.73,26.59,26.73,31400.0,17.2843,17.3492,17.2584,17.3492,31400.0
2009-09-25 15:00:00,26.72,26.72,26.61,26.66,49000.0,17.3427,17.3427,17.2713,17.3038,49000.0
2009-09-25 15:30:00,26.65,26.66,26.44,26.5,374200.0,17.2973,17.3038,17.161,17.2,374200.0
2009-09-28 09:30:00,26.56,27.1,26.56,27.08,133000.0,17.2389,17.5894,17.2389,17.5764,133000.0
2009-09-28 10:00:00,27.1,27.4,27.1,27.39,126600.0,17.5894,17.7841,17.5894,17.7776,126600.0
2009-09-28 10:30:00,27.39,27.49,27.34,27.39,93200.0,17.7776,17.8425,17.7452,17.7776,93200.0
2009-09-28 11:00:00,27.38,27.54,27.36,27.44,171400.0,17.7711,17.875,17.7581,17.8101,171400.0
2009-09-28 11:30:00,27.45,27.53,27.39,27.46,188400.0,17.8166,17.8685,17.7776,17.823,188400.0
2009-09-28 12:00:00,27.46,27.5,27.46,27.5,109800.0,17.823,17.849,17.823,17.849,109800.0
2009-09-28 12:30:00,27.5,27.5,27.35,27.36,71800.0,17.849,17.849,17.7516,17.7581,71800.0
2009-09-28 13:00:00,27.36,27.43,27.36,27.42,25200.0,17.7581,17.8036,17.7581,17.7971,25200.0
2009-09-28 13:30:00,27.45,27.5,27.41,27.42,42400.0,17.8166,17.849,17.7906,17.7971,42400.0
2009-09-28 14:00:00,27.43,27.5,27.35,27.48,55000.0,17.8036,17.849,17.7516,17.836,55000.0
2009-09-28 14:30:00,27.47,27.47,27.41,27.41,45600.0,17.8295,17.8295,17.7906,17.7906,45600.0
2009-09-28 15:00:00,27.4,27.41,27.3,27.32,174800.0,17.7841,17.7906,17.7192,17.7322,174800.0
2009-09-28 15:30:00,27.31,27.4,27.23,27.37,316600.0,17.7257,17.7841,17.6738,17.7646,316600.0
2009-09-29 09:30:00,27.52,27.81,27.46,27.7,119000.0,17.862,18.0502,17.823,17.9788,119000.0
2009-09-29 10:00:00,27.66,27.66,27.3,27.48,100600.0,17.9529,17.9529,17.7192,17.836,100600.0
2009-09-29 10:30:00,27.47,27.53,27.36,27.41,119200.0,17.8295,17.8685,17.7581,17.7906,119200.0
2009-09-29 11:00:00,27.41,27.54,27.35,27.53,93600.0,17.7906,17.875,17.7516,17.8685,93600.0
2009-09-29 11:30:00,27.53,27.56,27.4,27.43,46600.0,17.8685,17.888,17.7841,17.8036,46600.0
2009-09-29 12:00:00,27.43,27.5,27.38,27.42,55400.0,17.8036,17.849,17.7711,17.7971,55400.0
2009-09-29 12:30:00,27.43,27.55,27.43,27.53,49200.0,17.8036,17.8815,17.8036,17.8685,49200.0
2009-09-29 13:00:00,27.53,27.59,27.49,27.52,60000.0,17.8685,17.9074,17.8425,17.862,60000.0
2009-09-29 13:30:00,27.5,27.6,27.5,27.6,113200.0,17.849,17.9139,17.849,17.9139,113200.0
2009-09-29 14:00:00,27.6,27.62,27.53,27.59,64600.0,17.9139,17.9269,17.8685,17.9074,64600.0
2009-09-29 14:30:00,27.6,27.62,27.53,27.54,78400.0,17.9139,17.9269,17.8685,17.875,78400.0
2009-09-29 15:00:00,27.54,27.61,27.48,27.48,130600.0,17.875,17.9204,17.836,17.836,130600.0
2009-09-29 15:30:00,27.48,27.57,27.47,27.53,276600.0,17.836,17.8944,17.8295,17.8685,276600.0
2009-09-30 09:30:00,27.54,27.58,26.85,26.85,123400.0,17.875,17.9009,17.4271,17.4271,123400.0
2009-09-30 10:00:00,26.84,26.93,26.67,26.78,106600.0,17.4206,17.479,17.3103,17.3817,106600.0
2009-09-30 10:30:00,26.81,26.88,26.7,26.72,99000.0,17.4012,17.4466,17.3298,17.3427,99000.0
2009-09-30 11:00:00,26.73,27.0,26.73,27.0,78200.0,17.3492,17.5245,17.3492,17.5245,78200.0
2009-09-30 11:30:00,26.99,27.08,26.78,26.91,95800.0,17.518,17.5764,17.3817,17.4661,95800.0
2009-09-30 12:00:00,26.91,26.97,26.84,26.91,88600.0,17.4661,17.505,17.4206,17.4661,88600.0
2009-09-30 12:30:00,26.91,27.17,26.91,27.12,95800.0,17.4661,17.6348,17.4661,17.6024,95800.0
2009-09-30 13:00:00,27.12,27.24,26.95,26.96,219200.0,17.6024,17.6803,17.492,17.4985,219200.0
2009-09-30 13:30:00,26.96,26.96,26.75,26.9,174400.0,17.4985,17.4985,17.3622,17.4596,174400.0
2009-09-30 14:00:00,26.91,26.99,26.84,26.89,102400.0,17.4661,17.518,17.4206,17.4531,102400.0
2009-09-30 14:30:00,26.89,27.0,26.76,26.76,113400.0,17.4531,17.5245,17.3687,17.3687,113400.0
2009-09-30 15:00:00,26.75,26.75,26.57,26.66,245400.0,17.3622,17.3622,17.2454,17.3038,245400.0
2009-09-30 15:30:00,26.65,26.84,26.61,26.73,659600.0,17.2973,17.4206,17.2713,17.3492,659600.0
2009-10-01 09:30:00,26.77,26.77,26.24,26.33,138600.0,17.3752,17.3752,17.0312,17.0896,138600.0
2009-10-01 10:00:00,26.33,26.35,26.04,26.14,175800.0,17.0896,17.1026,16.9014,16.9663,175800.0
2009-10-01 10:30:00,26.14,26.32,26.1,26.18,134000.0,16.9663,17.0831,16.9403,16.9923,134000.0
2009-10-01 11:00:00,26.19,26.2,25.9,25.93,198000.0,16.9987,17.0052,16.8105,16.83,198000.0
2009-10-01 11:30:00,25.94,26.02,25.85,25.88,147800.0,16.8365,16.8884,16.7781,16.7975,147800.0
2009-10-01 12:00:00,25.88,26.1,25.85,26.1,199800.0,16.7975,16.9403,16.7781,16.9403,199800.0
2009-10-01 12:30:00,26.09,26.11,26.0,26.05,109400.0,16.9338,16.9468,16.8754,16.9079,109400.0
2009-10-01 13:00:00,26.05,26.05,25.86,25.91,115600.0,16.9079,16.9079,16.7846,16.817,115600.0
2009-10-01 13:30:00,25.92,26.1,25.91,26.03,115800.0,16.8235,16.9403,16.817,16.8949,115800.0
2009-10-01 14:00:00,26.03,26.08,25.96,26.08,110000.0,16.8949,16.9273,16.8495,16.9273,110000.0
2009-10-01 14:30:00,26.08,26.08,25.87,25.87,129600.0,16.9273,16.9273,16.791,16.791,129600.0
2009-10-01 15:00:00,25.87,25.88,25.71,25.75,198600.0,16.791,16.7975,16.6872,16.7132,198600.0
2009-10-01 15:30:00,25.76,25.79,25.52,25.56,593000.0,16.7197,16.7391,16.5639,16.5898,593000.0
2009-10-02 09:30:00,25.23,25.56,24.93,25.25,232200.0,16.3757,16.5898,16.1809,16.3886,232200.0
2009-10-02 10:00:00,25.25,25.4,25.11,25.27,228800.0,16.3886,16.486,16.2978,16.4016,228800.0
2009-10-02 10:30:00,25.29,25.5,25.05,25.11,147400.0,16.4146,16.5509,16.2588,16.2978,147400.0
2009-10-02 11:00:00,25.09,25.18,25.04,25.07,271800.0,16.2848,16.3432,16.2523,16.2718,271800.0
2009-10-02 11:30:00,25.1,25.32,25.09,25.12,311000.0,16.2913,16.4341,16.2848,16.3043,311000.0
2009-10-02 12:00:00,25.13,25.34,25.13,25.34,71200.0,16.3107,16.447,16.3107,16.447,71200.0
2009-10-02 12:30:00,25.35,25.44,25.22,25.33,123200.0,16.4535,16.512,16.3692,16.4406,123200.0
2009-10-02 13:00:00,25.31,25.5,25.29,25.47,112400.0,16.4276,16.5509,16.4146,16.5314,112400.0
2009-10-02 13:30:00,25.47,25.49,25.34,25.4,73200.0,16.5314,16.5444,16.447,16.486,73200.0
2009-10-02 14:00:00,25.37,25.45,25.3,25.41,117800.0,16.4665,16.5184,16.4211,16.4925,117800.0
2009-10-02 14:30:00,25.4,25.45,25.25,25.25,139400.0,16.486,16.5184,16.3886,16.3886,139400.0
2009-10-02 15:00:00,25.25,25.3,25.12,25.12,136200.0,16.3886,16.4211,16.3043,16.3043,136200.0
2009-10-02 15:30:00,25.13,25.26,25.02,25.07,393000.0,16.3107,16.3951,16.2394,16.2718,393000.0
2009-10-05 09:30:00,25.22,25.84,25.21,25.83,145800.0,16.3692,16.7716,16.3627,16.7651,145800.0
2009-10-05 10:00:00,25.83,25.95,25.58,25.82,153000.0,16.7651,16.843,16.6028,16.7586,153000.0
2009-10-05 10:30:00,25.85,26.06,25.79,26.02,129400.0,16.7781,16.9144,16.7391,16.8884,129400.0
2009-10-05 11:00:00,26.04,26.06,25.85,25.9,93800.0,16.9014,16.9144,16.7781,16.8105,93800.0
2009-10-05 11:30:00,25.9,26.01,25.65,25.96,113600.0,16.8105,16.8819,16.6483,16.8495,113600.0
2009-10-05 12:00:00,25.96,26.13,25.95,26.04,82200.0,16.8495,16.9598,16.843,16.9014,82200.0
2009-10-05 12:30:00,26.04,26.15,26.04,26.11,43600.0,16.9014,16.9728,16.9014,16.9468,43600.0
2009-10-05 13:00:00,26.13,26.16,26.08,26.08,79600.0,16.9598,16.9793,16.9273,16.9273,79600.0
2009-10-05 13:30:00,26.08,26.15,26.0,26.13,119600.0,16.9273,16.9728,16.8754,16.9598,119600.0
2009-10-05 14:00:00,26.13,26.16,26.0,26.07,118000.0,16.9598,16.9793,16.8754,16.9209,118000.0
2009-10-05 14:30:00,26.08,26.44,26.08,26.32,168800.0,16.9273,17.161,16.9273,17.0831,168800.0
2009-10-05 15:00:00,26.33,26.34,26.2,26.26,134800.0,17.0896,17.0961,17.0052,17.0442,134800.0
2009-10-05 15:30:00,26.28,26.32,26.2,26.25,272200.0,17.0572,17.0831,17.0052,17.0377,272200.0
2009-10-06 09:30:00,26.62,26.96,26.61,26.82,95800.0,17.2778,17.4985,17.2713,17.4077,95800.0
2009-10-06 10:00:00,26.83,26.96,26.64,26.64,50400.0,17.4141,17.4985,17.2908,17.2908,50400.0
2009-10-06 10:30:00,26.6,26.73,26.58,26.68,44000.0,17.2649,17.3492,17.2519,17.3168,44000.0
2009-10-06 11:00:00,26.66,26.8,26.63,26.63,59400.0,17.3038,17.3947,17.2843,17.2843,59400.0
2009-10-06 11:30:00,26.66,26.69,26.54,26.67,54000.0,17.3038,17.3233,17.2259,17.3103,54000.0
2009-10-06 12:00:00,26.66,26.72,26.61,26.68,38800.0,17.3038,17.3427,17.2713,17.3168,38800.0
2009-10-06 12:30:00,26.67,26.74,26.54,26.54,48000.0,17.3103,17.3557,17.2259,17.2259,48000.0
2009-10-06 13:00:00,26.54,26.59,26.48,26.52,58800.0,17.2259,17.2584,17.187,17.2129,58800.0
2009-10-06 13:30:00,26.5,26.55,26.29,26.31,88400.0,17.2,17.2324,17.0637,17.0766,88400.0
2009-10-06 14:00:00,26.32,26.32,26.03,26.05,154000.0,17.0831,17.0831,16.8949,16.9079,154000.0
2009-10-06 14:30:00,26.05,26.35,26.02,26.28,130400.0,16.9079,17.1026,16.8884,17.0572,130400.0
2009-10-06 15:00:00,26.28,26.49,26.26,26.46,160000.0,17.0572,17.1935,17.0442,17.174,160000.0
2009-10-06 15:30:00,26.47,26.48,26.25,26.32,388600.0,17.1805,17.187,17.0377,17.0831,388600.0
2009-10-07 09:30:00,26.38,26.53,26.13,26.34,67800.0,17.1221,17.2194,16.9598,17.0961,67800.0
2009-10-07 10:00:00,26.3,26.49,26.24,26.33,44800.0,17.0701,17.1935,17.0312,17.0896,44800.0
2009-10-07 10:30:00,26.3,26.33,26.15,26.31,55200.0,17.0701,17.0896,16.9728,17.0766,55200.0
2009-10-07 11:00:00,26.32,26.42,26.24,26.28,41200.0,17.0831,17.148,17.0312,17.0572,41200.0
2009-10-07 11:30:00,26.27,26.28,26.0,26.0,106200.0,17.0507,17.0572,16.8754,16.8754,106200.0
2009-10-07 12:00:00,26.01,26.13,26.01,26.13,32000.0,16.8819,16.9598,16.8819,16.9598,32000.0
2009-10-07 12:30:00,26.13,26.17,26.02,26.16,62000.0,16.9598,16.9858,16.8884,16.9793,62000.0
2009-10-07 13:00:00,26.17,26.17,26.06,26.14,25400.0,16.9858,16.9858,16.9144,16.9663,25400.0
2009-10-07 13:30:00,26.14,26.17,26.06,26.16,28200.0,16.9663,16.9858,16.9144,16.9793,28200.0
2009-10-07 14:00:00,26.16,26.17,26.02,26.1,41200.0,16.9793,16.9858,16.8884,16.9403,41200.0
2009-10-07 14:30:00,26.11,26.15,26.03,26.11,31600.0,16.9468,16.9728,16.8949,16.9468,31600.0
2009-10-07 15:00:00,26.11,26.14,26.04,26.1,58400.0,16.9468,16.9663,16.9014,16.9403,58400.0
2009-10-07 15:30:00,26.11,26.25,26.09,26.23,110600.0,16.9468,17.0377,16.9338,17.0247,110600.0
2009-10-08 09:30:00,26.52,26.77,26.48,26.55,127800.0,17.2129,17.3752,17.187,17.2324,127800.0
2009-10-08 10:00:00,26.55,26.68,26.34,26.65,72000.0,17.2324,17.3168,17.0961,17.2973,72000.0
2009-10-08 10:30:00,26.65,26.79,26.61,26.75,67000.0,17.2973,17.3882,17.2713,17.3622,67000.0
2009-10-08 11:00:00,26.77,26.93,26.72,26.9,89400.0,17.3752,17.479,17.3427,17.4596,89400.0
2009-10-08 11:30:00,26.92,26.96,26.85,26.88,70800.0,17.4726,17.4985,17.4271,17.4466,70800.0
2009-10-08 12:00:00,26.89,26.96,26.8,26.89,29200.0,17.4531,17.4985,17.3947,17.4531,29200.0
2009-10-08 12:30:00,26.91,26.93,26.85,26.89,31600.0,17.4661,17.479,17.4271,17.4531,31600.0
2009-10-08 13:00:00,26.87,26.87,26.65,26.66,79800.0,17.4401,17.4401,17.2973,17.3038,79800.0
2009-10-08 13:30:00,26.66,26.68,26.49,26.63,91600.0,17.3038,17.3168,17.1935,17.2843,91600.0
2009-10-08 14:00:00,26.61,26.62,26.48,26.5,102400.0,17.2713,17.2778,17.187,17.2,102400.0
2009-10-08 14:30:00,26.5,26.56,26.43,26.49,168200.0,17.2,17.2389,17.1545,17.1935,168200.0
2009-10-08 15:00:00,26.48,26.6,26.48,26.51,272200.0,17.187,17.2649,17.187,17.2064,272200.0
2009-10-08 15:30:00,26.5,26.57,26.39,26.5,388600.0,17.2,17.2454,17.1286,17.2,388600.0
2009-10-09 09:30:00,26.58,26.8,26.47,26.77,69000.0,17.2519,17.3947,17.1805,17.3752,69000.0
2009-10-09 10:00:00,26.81,26.86,26.66,26.68,59400.0,17.4012,17.4336,17.3038,17.3168,59400.0
2009-10-09 10:30:00,26.68,26.85,26.66,26.82,57400.0,17.3168,17.4271,17.3038,17.4077,57400.0
2009-10-09 11:00:00,26.79,26.81,26.7,26.76,47800.0,17.3882,17.4012,17.3298,17.3687,47800.0
2009-10-09 11:30:00,26.76,26.8,26.71,26.75,127200.0,17.3687,17.3947,17.3363,17.3622,127200.0
2009-10-09 12:00:00,26.75,26.75,26.64,26.7,133000.0,17.3622,17.3622,17.2908,17.3298,133000.0
2009-10-09 12:30:00,26.68,26.8,26.68,26.8,58200.0,17.3168,17.3947,17.3168,17.3947,58200.0
2009-10-09 13:00:00,26.8,26.88,26.8,26.87,38400.0,17.3947,17.4466,17.3947,17.4401,38400.0
2009-10-09 13:30:00,26.87,26.89,26.83,26.88,54000.0,17.4401,17.4531,17.4141,17.4466,54000.0
2009-10-09 14:00:00,26.86,26.89,26.82,26.87,64600.0,17.4336,17.4531,17.4077,17.4401,64600.0
2009-10-09 14:30:00,26.88,26.89,26.75,26.75,139200.0,17.4466,17.4531,17.3622,17.3622,139200.0
2009-10-09 15:00:00,26.75,26.86,26.75,26.82,92200.0,17.3622,17.4336,17.3622,17.4077,92200.0
2009-10-09 15:30:00,26.82,26.82,26.75,26.8,294200.0,17.4077,17.4077,17.3622,17.3947,294200.0
2009-10-12 09:30:00,27.1,27.5,26.82,27.49,146400.0,17.5894,17.849,17.4077,17.8425,146400.0
2009-10-12 10:00:00,27.49,27.5,27.25,27.29,153200.0,17.8425,17.849,17.6867,17.7127,153200.0
2009-10-12 10:30:00,27.3,27.43,27.3,27.43,40400.0,17.7192,17.8036,17.7192,17.8036,40400.0
2009-10-12 11:00:00,27.43,27.45,27.42,27.42,57400.0,17.8036,17.8166,17.7971,17.7971,57400.0
2009-10-12 11:30:00,27.42,27.42,27.35,27.41,53600.0,17.7971,17.7971,17.7516,17.7906,53600.0
2009-10-12 12:00:00,27.41,27.53,27.41,27.46,67800.0,17.7906,17.8685,17.7906,17.823,67800.0
2009-10-12 12:30:00,27.46,27.49,27.43,27.48,41800.0,17.823,17.8425,17.8036,17.836,41800.0
2009-10-12 13:00:00,27.49,27.5,27.43,27.43,39400.0,17.8425,17.849,17.8036,17.8036,39400.0
2009-10-12 13:30:00,27.43,27.47,27.42,27.47,43000.0,17.8036,17.8295,17.7971,17.8295,43000.0
2009-10-12 14:00:00,27.46,27.46,27.18,27.25,85000.0,17.823,17.823,17.6413,17.6867,85000.0
2009-10-12 14:30:00,27.25,27.33,27.12,27.32,87000.0,17.6867,17.7387,17.6024,17.7322,87000.0
2009-10-12 15:00:00,27.32,27.43,27.32,27.43,111400.0,17.7322,17.8036,17.7322,17.8036,111400.0
2009-10-12 15:30:00,27.43,27.44,27.29,27.38,243600.0,17.8036,17.8101,17.7127,17.7711,243600.0
2009-10-13 09:30:00,27.23,27.29,26.7,26.72,272200.0,17.6738,17.7127,17.3298,17.3427,272200.0
2009-10-13 10:00:00,26.7,26.7,26.47,26.67,207200.0,17.3298,17.3298,17.1805,17.3103,207200.0
2009-10-13 10:30:00,26.65,26.92,26.65,26.91,184000.0,17.2973,17.4726,17.2973,17.4661,184000.0
2009-10-13 11:00:00,26.91,27.02,26.84,26.95,109400.0,17.4661,17.5375,17.4206,17.492,109400.0
2009-10-13 11:30:00,26.95,27.29,26.95,27.28,138000.0,17.492,17.7127,17.492,17.7062,138000.0
2009-10-13 12:00:00,27.27,27.28,27.07,27.11,76200.0,17.6997,17.7062,17.5699,17.5959,76200.0
2009-10-13 12:30:00,27.1,27.12,27.03,27.03,61800.0,17.5894,17.6024,17.544,17.544,61800.0
2009-10-13 13:00:00,27.04,27.05,26.9,26.93,90000.0,17.5504,17.5569,17.4596,17.479,90000.0
2009-10-13 13:30:00,26.93,26.93,26.8,26.92,82800.0,17.479,17.479,17.3947,17.4726,82800.0
2009-10-13 14:00:00,26.92,26.92,26.76,26.91,71600.0,17.4726,17.4726,17.3687,17.4661,71600.0
2009-10-13 14:30:00,26.91,26.93,26.83,26.84,65800.0,17.4661,17.479,17.4141,17.4206,65800.0
2009-10-13 15:00:00,26.83,26.99,26.83,26.97,91400.0,17.4141,17.518,17.4141,17.505,91400.0
2009-10-13 15:30:00,26.97,26.98,26.85,26.95,278200.0,17.505,17.5115,17.4271,17.492,278200.0
2009-10-14 09:30:00,27.27,27.5,27.26,27.42,226400.0,17.6997,17.849,17.6932,17.7971,226400.0
2009-10-14 10:00:00,27.42,27.47,27.3,27.41,214800.0,17.7971,17.8295,17.7192,17.7906,214800.0
2009-10-14 10:30:00,27.39,27.4,27.35,27.37,89200.0,17.7776,17.7841,17.7516,17.7646,89200.0
2009-10-14 11:00:00,27.37,27.7,27.37,27.7,85000.0,17.7646,17.9788,17.7646,17.9788,85000.0
2009-10-14 11:30:00,27.7,27.79,27.66,27.67,49800.0,17.9788,18.0372,17.9529,17.9593,49800.0
2009-10-14 12:00:00,27.67,27.76,27.61,27.67,174800.0,17.9593,18.0178,17.9204,17.9593,174800.0
2009-10-14 12:30:00,27.65,27.71,27.64,27.7,49800.0,17.9464,17.9853,17.9399,17.9788,49800.0
2009-10-14 13:00:00,27.71,27.86,27.68,27.83,91600.0,17.9853,18.0827,17.9658,18.0632,91600.0
2009-10-14 13:30:00,27.83,27.88,27.77,27.88,95400.0,18.0632,18.0956,18.0243,18.0956,95400.0
2009-10-14 14:00:00,27.9,27.93,27.84,27.85,74800.0,18.1086,18.1281,18.0697,18.0762,74800.0
2009-10-14 14:30:00,27.86,27.88,27.7,27.79,69400.0,18.0827,18.0956,17.9788,18.0372,69400.0
2009-10-14 15:00:00,27.78,27.97,27.75,27.97,110000.0,18.0307,18.1541,18.0113,18.1541,110000.0
2009-10-14 15:30:00,27.97,28.09,27.93,28.07,430800.0,18.1541,18.2319,18.1281,18.219,430800.0
2009-10-15 09:30:00,27.82,28.08,27.81,28.08,120600.0,18.0567,18.2255,18.0502,18.2255,120600.0
2009-10-15 10:00:00,28.08,28.08,27.84,27.85,108200.0,18.2255,18.2255,18.0697,18.0762,108200.0
2009-10-15 10:30:00,27.84,27.94,27.76,27.93,141400.0,18.0697,18.1346,18.0178,18.1281,141400.0
2009-10-15 11:00:00,27.94,28.08,27.82,27.85,109000.0,18.1346,18.2255,18.0567,18.0762,109000.0
2009-10-15 11:30:00,27.86,27.93,27.84,27.9,106400.0,18.0827,18.1281,18.0697,18.1086,106400.0
2009-10-15 12:00:00,27.88,27.93,27.87,27.9,78800.0,18.0956,18.1281,18.0892,18.1086,78800.0
2009-10-15 12:30:00,27.89,27.96,27.82,27.86,61400.0,18.1021,18.1476,18.0567,18.0827,61400.0
2009-10-15 13:00:00,27.84,27.91,27.83,27.9,71800.0,18.0697,18.1151,18.0632,18.1086,71800.0
2009-10-15 13:30:00,27.91,27.97,27.85,27.95,215200.0,18.1151,18.1541,18.0762,18.1411,215200.0
2009-10-15 14:00:00,27.96,28.13,27.94,28.03,207200.0,18.1476,18.2579,18.1346,18.193,207200.0
2009-10-15 14:30:00,28.03,28.14,28.02,28.08,144800.0,18.193,18.2644,18.1865,18.2255,144800.0
2009-10-15 15:00:00,28.09,28.27,27.99,27.99,222200.0,18.2319,18.3488,18.167,18.167,222200.0
2009-10-15 15:30:00,27.99,28.14,27.97,28.13,374600.0,18.167,18.2644,18.1541,18.2579,374600.0
2009-10-16 09:30:00,27.98,28.07,27.78,27.94,233400.0,18.1606,18.219,18.0307,18.1346,233400.0
2009-10-16 10:00:00,27.92,28.06,27.78,28.03,118600.0,18.1216,18.2125,18.0307,18.193,118600.0
2009-10-16 10:30:00,28.04,28.04,27.86,27.95,74800.0,18.1995,18.1995,18.0827,18.1411,74800.0
2009-10-16 11:00:00,27.94,28.1,27.93,28.02,77600.0,18.1346,18.2384,18.1281,18.1865,77600.0
2009-10-16 11:30:00,28.04,28.04,27.79,27.85,55800.0,18.1995,18.1995,18.0372,18.0762,55800.0
2009-10-16 12:00:00,27.87,27.88,27.78,27.78,34000.0,18.0892,18.0956,18.0307,18.0307,34000.0
2009-10-16 12:30:00,27.81,27.81,27.73,27.8,33800.0,18.0502,18.0502,17.9983,18.0437,33800.0
2009-10-16 13:00:00,27.79,28.0,27.78,27.99,73400.0,18.0372,18.1735,18.0307,18.167,73400.0
2009-10-16 13:30:00,28.02,28.05,27.91,27.93,62400.0,18.1865,18.206,18.1151,18.1281,62400.0
2009-10-16 14:00:00,27.92,27.97,27.82,27.95,43600.0,18.1216,18.1541,18.0567,18.1411,43600.0
2009-10-16 14:30:00,27.93,27.95,27.81,27.83,51000.0,18.1281,18.1411,18.0502,18.0632,51000.0
2009-10-16 15:00:00,27.82,27.96,27.82,27.92,66600.0,18.0567,18.1476,18.0567,18.1216,66600.0
2009-10-16 15:30:00,27.93,28.0,27.77,27.84,169600.0,18.1281,18.1735,18.0243,18.0697,169600.0
2009-10-19 09:30:00,27.86,28.05,27.83,27.86,70800.0,18.0827,18.206,18.0632,18.0827,70800.0
2009-10-19 10:00:00,27.85,28.0,27.82,27.96,90000.0,18.0762,18.1735,18.0567,18.1476,90000.0
2009-10-19 10:30:00,27.98,28.22,27.98,28.2,58600.0,18.1606,18.3163,18.1606,18.3033,58600.0
2009-10-19 11:00:00,28.19,28.23,28.14,28.23,58400.0,18.2969,18.3228,18.2644,18.3228,58400.0
2009-10-19 11:30:00,28.22,28.25,28.13,28.2,73400.0,18.3163,18.3358,18.2579,18.3033,73400.0
2009-10-19 12:00:00,28.2,28.26,28.17,28.25,88600.0,18.3033,18.3423,18.2839,18.3358,88600.0
2009-10-19 12:30:00,28.25,28.25,28.16,28.21,36000.0,18.3358,18.3358,18.2774,18.3098,36000.0
2009-10-19 13:00:00,28.2,28.25,28.11,28.16,133400.0,18.3033,18.3358,18.2449,18.2774,133400.0
2009-10-19 13:30:00,28.14,28.25,28.12,28.16,73400.0,18.2644,18.3358,18.2514,18.2774,73400.0
2009-10-19 14:00:00,28.15,28.31,28.15,28.24,165600.0,18.2709,18.3747,18.2709,18.3293,165600.0
2009-10-19 14:30:00,28.23,28.28,28.18,28.24,67800.0,18.3228,18.3553,18.2904,18.3293,67800.0
2009-10-19 15:00:00,28.25,28.27,28.08,28.11,86600.0,18.3358,18.3488,18.2255,18.2449,86600.0
2009-10-19 15:30:00,28.1,28.22,28.1,28.16,128200.0,18.2384,18.3163,18.2384,18.2774,128200.0
2009-10-20 09:30:00,28.33,28.33,27.83,28.04,175600.0,18.3877,18.3877,18.0632,18.1995,175600.0
2009-10-20 10:00:00,28.06,28.14,27.85,27.9,154800.0,18.2125,18.2644,18.0762,18.1086,154800.0
2009-10-20 10:30:00,27.95,28.05,27.78,27.83,191200.0,18.1411,18.206,18.0307,18.0632,191200.0
2009-10-20 11:00:00,27.84,27.92,27.73,27.74,145800.0,18.0697,18.1216,17.9983,18.0048,145800.0
2009-10-20 11:30:00,27.75,27.78,27.59,27.72,140800.0,18.0113,18.0307,17.9074,17.9918,140800.0
2009-10-20 12:00:00,27.72,27.74,27.59,27.64,55400.0,17.9918,18.0048,17.9074,17.9399,55400.0
2009-10-20 12:30:00,27.63,27.66,27.46,27.66,48800.0,17.9334,17.9529,17.823,17.9529,48800.0
2009-10-20 13:00:00,27.66,27.92,27.66,27.92,127800.0,17.9529,18.1216,17.9529,18.1216,127800.0
2009-10-20 13:30:00,27.92,27.96,27.84,27.86,42600.0,18.1216,18.1476,18.0697,18.0827,42600.0
2009-10-20 14:00:00,27.86,28.04,27.85,28.0,105000.0,18.0827,18.1995,18.0762,18.1735,105000.0
2009-10-20 14:30:00,27.98,28.05,27.9,28.02,93400.0,18.1606,18.206,18.1086,18.1865,93400.0
2009-10-20 15:00:00,28.02,28.05,27.92,28.0,135400.0,18.1865,18.206,18.1216,18.1735,135400.0
2009-10-20 15:30:00,28.0,28.13,28.0,28.11,238200.0,18.1735,18.2579,18.1735,18.2449,238200.0
2009-10-21 09:30:00,28.1,28.34,27.65,28.14,191200.0,18.2384,18.3942,17.9464,18.2644,191200.0
2009-10-21 10:00:00,28.14,28.32,28.11,28.18,176400.0,18.2644,18.3812,18.2449,18.2904,176400.0
2009-10-21 10:30:00,28.18,28.34,28.15,28.18,154800.0,18.2904,18.3942,18.2709,18.2904,154800.0
2009-10-21 11:00:00,28.18,28.25,28.05,28.16,151400.0,18.2904,18.3358,18.206,18.2774,151400.0
2009-10-21 11:30:00,28.16,28.2,27.89,27.96,93600.0,18.2774,18.3033,18.1021,18.1476,93600.0
2009-10-21 12:00:00,27.93,27.96,27.82,27.91,153000.0,18.1281,18.1476,18.0567,18.1151,153000.0
2009-10-21 12:30:00,27.91,28.07,27.88,28.07,39200.0,18.1151,18.219,18.0956,18.219,39200.0
2009-10-21 13:00:00,28.06,28.11,27.99,28.06,54800.0,18.2125,18.2449,18.167,18.2125,54800.0
2009-10-21 13:30:00,28.06,28.17,27.99,28.17,93000.0,18.2125,18.2839,18.167,18.2839,93000.0
2009-10-21 14:00:00,28.15,28.18,27.98,28.08,105400.0,18.2709,18.2904,18.1606,18.2255,105400.0
2009-10-21 14:30:00,28.08,28.28,28.08,28.2,119200.0,18.2255,18.3553,18.2255,18.3033,119200.0
2009-10-21 15:00:00,28.2,28.22,27.74,27.78,162600.0,18.3033,18.3163,18.0048,18.0307,162600.0
2009-10-21 15:30:00,27.77,27.78,27.42,27.45,237800.0,18.0243,18.0307,17.7971,17.8166,237800.0
2009-10-22 09:30:00,27.46,27.8,27.1,27.16,135400.0,17.823,18.0437,17.5894,17.6283,135400.0
2009-10-22 10:00:00,27.14,27.46,27.07,27.39,227800.0,17.6153,17.823,17.5699,17.7776,227800.0
2009-10-22 10:30:00,27.41,27.7,27.23,27.66,77600.0,17.7906,17.9788,17.6738,17.9529,77600.0
2009-10-22 11:00:00,27.68,27.82,27.65,27.74,129200.0,17.9658,18.0567,17.9464,18.0048,129200.0
2009-10-22 11:30:00,27.72,27.82,27.6,27.78,248400.0,17.9918,18.0567,17.9139,18.0307,248400.0
2009-10-22 12:00:00,27.78,27.93,27.73,27.81,113400.0,18.0307,18.1281,17.9983,18.0502,113400.0
2009-10-22 12:30:00,27.82,28.17,27.82,27.92,124600.0,18.0567,18.2839,18.0567,18.1216,124600.0
2009-10-22 13:00:00,27.92,28.0,27.83,27.96,55600.0,18.1216,18.1735,18.0632,18.1476,55600.0
2009-10-22 13:30:00,27.93,28.08,27.86,28.08,95000.0,18.1281,18.2255,18.0827,18.2255,95000.0
2009-10-22 14:00:00,28.09,28.22,28.05,28.11,254600.0,18.2319,18.3163,18.206,18.2449,254600.0
2009-10-22 14:30:00,28.1,28.18,28.0,28.18,224400.0,18.2384,18.2904,18.1735,18.2904,224400.0
2009-10-22 15:00:00,28.18,28.33,28.12,28.27,146800.0,18.2904,18.3877,18.2514,18.3488,146800.0
2009-10-22 15:30:00,28.27,28.35,27.99,28.02,421600.0,18.3488,18.4007,18.167,18.1865,421600.0
2009-10-23 09:30:00,28.78,28.95,27.33,27.58,744400.0,18.6798,18.7901,17.7387,17.9009,744400.0
2009-10-23 10:00:00,27.6,28.07,27.48,27.86,614800.0,17.9139,18.219,17.836,18.0827,614800.0
2009-10-23 10:30:00,27.85,27.85,27.56,27.66,296600.0,18.0762,18.0762,17.888,17.9529,296600.0
2009-10-23 11:00:00,27.64,27.75,27.59,27.74,248200.0,17.9399,18.0113,17.9074,18.0048,248200.0
2009-10-23 11:30:00,27.73,27.89,27.64,27.82,133400.0,17.9983,18.1021,17.9399,18.0567,133400.0
2009-10-23 12:00:00,27.83,28.04,27.83,27.84,183600.0,18.0632,18.1995,18.0632,18.0697,183600.0
2009-10-23 12:30:00,27.86,28.02,27.77,27.8,89600.0,18.0827,18.1865,18.0243,18.0437,89600.0
2009-10-23 13:00:00,27.79,27.92,27.69,27.73,102400.0,18.0372,18.1216,17.9723,17.9983,102400.0
2009-10-23 13:30:00,27.73,27.75,27.59,27.61,138400.0,17.9983,18.0113,17.9074,17.9204,138400.0
2009-10-23 14:00:00,27.61,27.86,27.59,27.73,113400.0,17.9204,18.0827,17.9074,17.9983,113400.0
2009-10-23 14:30:00,27.74,27.83,27.61,27.67,91800.0,18.0048,18.0632,17.9204,17.9593,91800.0
2009-10-23 15:00:00,27.68,27.81,27.62,27.72,156400.0,17.9658,18.0502,17.9269,17.9918,156400.0
2009-10-23 15:30:00,27.72,27.72,27.5,27.59,408200.0,17.9918,17.9918,17.849,17.9074,408200.0
2009-10-26 09:30:00,27.61,28.42,27.61,28.32,305400.0,17.9204,18.4461,17.9204,18.3812,305400.0
2009-10-26 10:00:00,28.33,28.45,28.2,28.2,170000.0,18.3877,18.4656,18.3033,18.3033,170000.0
2009-10-26 10:30:00,28.18,28.25,27.97,28.02,246400.0,18.2904,18.3358,18.1541,18.1865,246400.0
2009-10-26 11:00:00,28.03,28.05,27.7,27.72,196800.0,18.193,18.206,17.9788,17.9918,196800.0
2009-10-26 11:30:00,27.68,27.68,27.2,27.2,174600.0,17.9658,17.9658,17.6543,17.6543,174600.0
2009-10-26 12:00:00,27.2,27.46,27.0,27.42,194200.0,17.6543,17.823,17.5245,17.7971,194200.0
2009-10-26 12:30:00,27.43,27.65,27.38,27.58,166400.0,17.8036,17.9464,17.7711,17.9009,166400.0
2009-10-26 13:00:00,27.59,27.59,27.35,27.47,173400.0,17.9074,17.9074,17.7516,17.8295,173400.0
2009-10-26 13:30:00,27.48,27.64,27.41,27.54,65000.0,17.836,17.9399,17.7906,17.875,65000.0
2009-10-26 14:00:00,27.53,27.6,27.48,27.57,161600.0,17.8685,17.9139,17.836,17.8944,161600.0
2009-10-26 14:30:00,27.56,27.7,27.48,27.61,207000.0,17.888,17.9788,17.836,17.9204,207000.0
2009-10-26 15:00:00,27.57,27.6,27.42,27.44,264600.0,17.8944,17.9139,17.7971,17.8101,264600.0
2009-10-26 15:30:00,27.45,27.65,27.45,27.5,286600.0,17.8166,17.9464,17.8166,17.849,286600.0
2009-10-27 09:30:00,27.43,27.66,27.29,27.55,227600.0,17.8036,17.9529,17.7127,17.8815,227600.0
2009-10-27 10:00:00,27.55,27.92,27.16,27.88,416400.0,17.8815,18.1216,17.6283,18.0956,416400.0
2009-10-27 10:30:00,27.87,28.0,27.68,27.91,151200.0,18.0892,18.1735,17.9658,18.1151,151200.0
2009-10-27 11:00:00,27.93,27.96,27.72,27.96,80800.0,18.1281,18.1476,17.9918,18.1476,80800.0
2009-10-27 11:30:00,27.96,28.11,27.92,28.08,79000.0,18.1476,18.2449,18.1216,18.2255,79000.0
2009-10-27 12:00:00,28.09,28.13,27.98,28.05,83600.0,18.2319,18.2579,18.1606,18.206,83600.0
2009-10-27 12:30:00,28.03,28.16,28.0,28.05,90000.0,18.193,18.2774,18.1735,18.206,90000.0
2009-10-27 13:00:00,28.02,28.08,27.81,27.86,63800.0,18.1865,18.2255,18.0502,18.0827,63800.0
2009-10-27 13:30:00,27.88,27.96,27.78,27.89,87200.0,18.0956,18.1476,18.0307,18.1021,87200.0
2009-10-27 14:00:00,27.89,28.08,27.81,27.99,68000.0,18.1021,18.2255,18.0502,18.167,68000.0
2009-10-27 14:30:00,28.0,28.09,27.83,27.99,123600.0,18.1735,18.2319,18.0632,18.167,123600.0
2009-10-27 15:00:00,27.98,28.05,27.89,27.97,157600.0,18.1606,18.206,18.1021,18.1541,157600.0
2009-10-27 15:30:00,27.98,28.02,27.78,27.82,384800.0,18.1606,18.1865,18.0307,18.0567,384800.0
2009-10-28 09:30:00,27.72,27.85,27.45,27.5,159600.0,17.9918,18.0762,17.8166,17.849,159600.0
2009-10-28 10:00:00,27.5,27.5,27.19,27.19,278000.0,17.849,17.849,17.6478,17.6478,278000.0
2009-10-28 10:30:00,27.17,27.2,26.73,26.85,163800.0,17.6348,17.6543,17.3492,17.4271,163800.0
2009-10-28 11:00:00,26.83,26.92,26.73,26.88,140800.0,17.4141,17.4726,17.3492,17.4466,140800.0
2009-10-28 11:30:00,26.9,26.9,26.73,26.85,115600.0,17.4596,17.4596,17.3492,17.4271,115600.0
2009-10-28 12:00:00,26.85,26.98,26.73,26.84,143000.0,17.4271,17.5115,17.3492,17.4206,143000.0
2009-10-28 12:30:00,26.83,26.83,26.58,26.67,172000.0,17.4141,17.4141,17.2519,17.3103,172000.0
2009-10-28 13:00:00,26.67,27.02,26.65,26.84,95000.0,17.3103,17.5375,17.2973,17.4206,95000.0
2009-10-28 13:30:00,26.84,26.99,26.84,26.9,95800.0,17.4206,17.518,17.4206,17.4596,95800.0
2009-10-28 14:00:00,26.89,26.89,26.69,26.72,128600.0,17.4531,17.4531,17.3233,17.3427,128600.0
2009-10-28 14:30:00,26.72,26.77,26.61,26.66,194000.0,17.3427,17.3752,17.2713,17.3038,194000.0
2009-10-28 15:00:00,26.63,26.71,26.52,26.56,228600.0,17.2843,17.3363,17.2129,17.2389,228600.0
2009-10-28 15:30:00,26.56,26.59,26.41,26.44,424800.0,17.2389,17.2584,17.1415,17.161,424800.0
2009-10-29 09:30:00,26.56,27.16,26.52,26.99,142200.0,17.2389,17.6283,17.2129,17.518,142200.0
2009-10-29 10:00:00,27.0,27.34,26.95,27.18,109400.0,17.5245,17.7452,17.492,17.6413,109400.0
2009-10-29 10:30:00,27.17,27.3,27.08,27.28,95200.0,17.6348,17.7192,17.5764,17.7062,95200.0
2009-10-29 11:00:00,27.3,27.35,27.24,27.27,66400.0,17.7192,17.7516,17.6803,17.6997,66400.0
2009-10-29 11:30:00,27.28,27.42,27.22,27.28,45200.0,17.7062,17.7971,17.6673,17.7062,45200.0
2009-10-29 12:00:00,27.3,27.52,27.27,27.47,64400.0,17.7192,17.862,17.6997,17.8295,64400.0
2009-10-29 12:30:00,27.48,27.61,27.43,27.5,107600.0,17.836,17.9204,17.8036,17.849,107600.0
2009-10-29 13:00:00,27.5,27.64,27.48,27.59,100000.0,17.849,17.9399,17.836,17.9074,100000.0
2009-10-29 13:30:00,27.58,27.67,27.55,27.58,70200.0,17.9009,17.9593,17.8815,17.9009,70200.0
2009-10-29 14:00:00,27.58,27.65,27.55,27.59,116400.0,17.9009,17.9464,17.8815,17.9074,116400.0
2009-10-29 14:30:00,27.6,27.81,27.58,27.79,245200.0,17.9139,18.0502,17.9009,18.0372,245200.0
2009-10-29 15:00:00,27.77,27.88,27.71,27.77,200800.0,18.0243,18.0956,17.9853,18.0243,200800.0
2009-10-29 15:30:00,27.75,27.76,27.57,27.66,361400.0,18.0113,18.0178,17.8944,17.9529,361400.0
2009-10-30 09:30:00,27.53,27.53,26.81,26.86,219400.0,17.8685,17.8685,17.4012,17.4336,219400.0
2009-10-30 10:00:00,26.88,27.13,26.86,26.87,165000.0,17.4466,17.6089,17.4336,17.4401,165000.0
2009-10-30 10:30:00,26.9,27.0,26.72,26.97,107000.0,17.4596,17.5245,17.3427,17.505,107000.0
2009-10-30 11:00:00,26.92,26.98,26.72,26.75,65200.0,17.4726,17.5115,17.3427,17.3622,65200.0
2009-10-30 11:30:00,26.76,26.8,26.36,26.41,112000.0,17.3687,17.3947,17.1091,17.1415,112000.0
2009-10-30 12:00:00,26.41,26.62,26.13,26.19,96200.0,17.1415,17.2778,16.9598,16.9987,96200.0
2009-10-30 12:30:00,26.22,26.36,26.06,26.21,162800.0,17.0182,17.1091,16.9144,17.0117,162800.0
2009-10-30 13:00:00,26.23,26.46,26.2,26.26,153200.0,17.0247,17.174,17.0052,17.0442,153200.0
2009-10-30 13:30:00,26.29,26.33,26.08,26.15,136400.0,17.0637,17.0896,16.9273,16.9728,136400.0
2009-10-30 14:00:00,26.15,26.43,26.13,26.32,216000.0,16.9728,17.1545,16.9598,17.0831,216000.0
2009-10-30 14:30:00,26.32,26.36,26.13,26.33,277200.0,17.0831,17.1091,16.9598,17.0896,277200.0
2009-10-30 15:00:00,26.32,26.36,26.08,26.27,289200.0,17.0831,17.1091,16.9273,17.0507,289200.0
2009-10-30 15:30:00,26.25,26.53,26.25,26.27,407400.0,17.0377,17.2194,17.0377,17.0507,407400.0
2009-11-02 09:30:00,26.58,26.79,26.14,26.68,247000.0,17.2519,17.3882,16.9663,17.3168,247000.0
2009-11-02 10:00:00,26.71,27.2,26.59,26.86,293200.0,17.3363,17.6543,17.2584,17.4336,293200.0
2009-11-02 10:30:00,26.89,27.07,26.72,26.73,187800.0,17.4531,17.5699,17.3427,17.3492,187800.0
2009-11-02 11:00:00,26.71,27.13,26.67,27.03,133400.0,17.3363,17.6089,17.3103,17.544,133400.0
2009-11-02 11:30:00,27.03,27.13,26.96,27.07,119600.0,17.544,17.6089,17.4985,17.5699,119600.0
2009-11-02 12:00:00,27.07,27.07,26.84,26.91,85600.0,17.5699,17.5699,17.4206,17.4661,85600.0
2009-11-02 12:30:00,26.92,26.96,26.33,26.36,158400.0,17.4726,17.4985,17.0896,17.1091,158400.0
2009-11-02 13:00:00,26.33,26.81,26.32,26.79,191600.0,17.0896,17.4012,17.0831,17.3882,191600.0
2009-11-02 13:30:00,26.76,26.76,26.3,26.31,119600.0,17.3687,17.3687,17.0701,17.0766,119600.0
2009-11-02 14:00:00,26.31,26.72,26.24,26.72,164400.0,17.0766,17.3427,17.0312,17.3427,164400.0
2009-11-02 14:30:00,26.72,26.85,26.58,26.72,180000.0,17.3427,17.4271,17.2519,17.3427,180000.0
2009-11-02 15:00:00,26.74,26.86,26.54,26.68,262400.0,17.3557,17.4336,17.2259,17.3168,262400.0
2009-11-02 15:30:00,26.69,27.04,26.67,26.97,447600.0,17.3233,17.5504,17.3103,17.505,447600.0
2009-11-03 09:30:00,26.69,27.06,26.43,26.86,176400.0,17.3233,17.5634,17.1545,17.4336,176400.0
2009-11-03 10:00:00,26.85,27.11,26.66,26.86,180600.0,17.4271,17.5959,17.3038,17.4336,180600.0
2009-11-03 10:30:00,26.86,27.3,26.85,27.17,163200.0,17.4336,17.7192,17.4271,17.6348,163200.0
2009-11-03 11:00:00,27.17,27.29,27.03,27.11,189800.0,17.6348,17.7127,17.544,17.5959,189800.0
2009-11-03 11:30:00,27.1,27.31,26.93,27.25,159400.0,17.5894,17.7257,17.479,17.6867,159400.0
2009-11-03 12:00:00,27.27,27.36,27.13,27.27,99400.0,17.6997,17.7581,17.6089,17.6997,99400.0
2009-11-03 12:30:00,27.27,27.58,27.27,27.36,69400.0,17.6997,17.9009,17.6997,17.7581,69400.0
2009-11-03 13:00:00,27.37,27.54,27.31,27.46,141800.0,17.7646,17.875,17.7257,17.823,141800.0
2009-11-03 13:30:00,27.46,27.67,27.43,27.65,107400.0,17.823,17.9593,17.8036,17.9464,107400.0
2009-11-03 14:00:00,27.66,27.73,27.57,27.61,125000.0,17.9529,17.9983,17.8944,17.9204,125000.0
2009-11-03 14:30:00,27.63,27.68,27.42,27.49,144000.0,17.9334,17.9658,17.7971,17.8425,144000.0
2009-11-03 15:00:00,27.49,27.6,27.43,27.6,134800.0,17.8425,17.9139,17.8036,17.9139,134800.0
2009-11-03 15:30:00,27.6,27.72,27.51,27.59,398400.0,17.9139,17.9918,17.8555,17.9074,398400.0
2009-11-04 09:30:00,27.97,28.08,27.75,28.05,166800.0,18.1541,18.2255,18.0113,18.206,166800.0
2009-11-04 10:00:00,28.03,28.13,27.9,27.91,132400.0,18.193,18.2579,18.1086,18.1151,132400.0
2009-11-04 10:30:00,27.92,28.06,27.85,27.99,117200.0,18.1216,18.2125,18.0762,18.167,117200.0
2009-11-04 11:00:00,28.0,28.04,27.82,27.82,122800.0,18.1735,18.1995,18.0567,18.0567,122800.0
2009-11-04 11:30:00,27.83,27.86,27.75,27.77,112800.0,18.0632,18.0827,18.0113,18.0243,112800.0
2009-11-04 12:00:00,27.77,27.93,27.74,27.91,172600.0,18.0243,18.1281,18.0048,18.1151,172600.0
2009-11-04 12:30:00,27.9,27.9,27.77,27.8,80200.0,18.1086,18.1086,18.0243,18.0437,80200.0
2009-11-04 13:00:00,27.8,27.8,27.6,27.6,291800.0,18.0437,18.0437,17.9139,17.9139,291800.0
2009-11-04 13:30:00,27.61,27.68,27.5,27.56,254000.0,17.9204,17.9658,17.849,17.888,254000.0
2009-11-04 14:00:00,27.55,27.95,27.45,27.5,234800.0,17.8815,18.1411,17.8166,17.849,234800.0
2009-11-04 14:30:00,27.48,28.05,27.44,27.99,302400.0,17.836,18.206,17.8101,18.167,302400.0
2009-11-04 15:00:00,27.96,27.97,27.72,27.8,216000.0,18.1476,18.1541,17.9918,18.0437,216000.0
2009-11-04 15:30:00,27.81,27.82,27.31,27.42,476800.0,18.0502,18.0567,17.7257,17.7971,476800.0
2009-11-05 09:30:00,27.68,27.79,27.45,27.79,185600.0,17.9658,18.0372,17.8166,18.0372,185600.0
2009-11-05 10:00:00,27.79,27.88,27.72,27.77,221200.0,18.0372,18.0956,17.9918,18.0243,221200.0
2009-11-05 10:30:00,27.78,27.99,27.75,27.93,99000.0,18.0307,18.167,18.0113,18.1281,99000.0
2009-11-05 11:00:00,27.95,27.97,27.84,27.92,82600.0,18.1411,18.1541,18.0697,18.1216,82600.0
2009-11-05 11:30:00,27.91,28.0,27.74,27.81,86200.0,18.1151,18.1735,18.0048,18.0502,86200.0
2009-11-05 12:00:00,27.79,27.99,27.77,27.98,72800.0,18.0372,18.167,18.0243,18.1606,72800.0
2009-11-05 12:30:00,27.99,28.11,27.96,28.11,65400.0,18.167,18.2449,18.1476,18.2449,65400.0
2009-11-05 13:00:00,28.13,28.14,28.01,28.07,49000.0,18.2579,18.2644,18.18,18.219,49000.0
2009-11-05 13:30:00,28.06,28.22,28.06,28.07,79200.0,18.2125,18.3163,18.2125,18.219,79200.0
2009-11-05 14:00:00,28.06,28.13,28.01,28.08,89200.0,18.2125,18.2579,18.18,18.2255,89200.0
2009-11-05 14:30:00,28.09,28.15,28.05,28.13,166400.0,18.2319,18.2709,18.206,18.2579,166400.0
2009-11-05 15:00:00,28.12,28.18,28.07,28.13,134200.0,18.2514,18.2904,18.219,18.2579,134200.0
2009-11-05 15:30:00,28.14,28.25,28.1,28.25,211400.0,18.2644,18.3358,18.2384,18.3358,211400.0
2009-11-06 09:30:00,28.02,28.5,27.87,28.39,146400.0,18.1865,18.4981,18.0892,18.4267,146400.0
2009-11-06 10:00:00,28.4,28.5,27.91,27.91,113400.0,18.4332,18.4981,18.1151,18.1151,113400.0
2009-11-06 10:30:00,27.92,28.11,27.74,28.09,158800.0,18.1216,18.2449,18.0048,18.2319,158800.0
2009-11-06 11:00:00,28.08,28.25,28.03,28.15,137800.0,18.2255,18.3358,18.193,18.2709,137800.0
2009-11-06 11:30:00,28.18,28.27,28.08,28.19,190800.0,18.2904,18.3488,18.2255,18.2969,190800.0
2009-11-06 12:00:00,28.19,28.43,28.18,28.32,105200.0,18.2969,18.4526,18.2904,18.3812,105200.0
2009-11-06 12:30:00,28.33,28.35,28.23,28.25,106800.0,18.3877,18.4007,18.3228,18.3358,106800.0
2009-11-06 13:00:00,28.25,28.36,28.15,28.28,73000.0,18.3358,18.4072,18.2709,18.3553,73000.0
2009-11-06 13:30:00,28.29,28.35,28.22,28.25,88200.0,18.3618,18.4007,18.3163,18.3358,88200.0
2009-11-06 14:00:00,28.24,28.27,28.18,28.18,88000.0,18.3293,18.3488,18.2904,18.2904,88000.0
2009-11-06 14:30:00,28.19,28.26,28.14,28.17,88400.0,18.2969,18.3423,18.2644,18.2839,88400.0
2009-11-06 15:00:00,28.17,28.18,28.07,28.16,113600.0,18.2839,18.2904,18.219,18.2774,113600.0
2009-11-06 15:30:00,28.16,28.18,28.15,28.17,12400.0,18.2774,18.2904,18.2709,18.2839,12400.0
2009-11-09 09:30:00,28.31,28.73,27.85,28.71,248200.0,18.3747,18.6473,18.0762,18.6344,248200.0
2009-11-09 10:00:00,28.73,28.95,28.73,28.9,205800.0,18.6473,18.7901,18.6473,18.7577,205800.0
2009-11-09 10:30:00,28.9,29.17,28.86,29.05,157200.0,18.7577,18.9329,18.7317,18.855,157200.0
2009-11-09 11:00:00,29.07,29.23,29.0,29.19,76600.0,18.868,18.9719,18.8226,18.9459,76600.0
2009-11-09 11:30:00,29.18,29.37,29.17,29.32,175400.0,18.9394,19.0627,18.9329,19.0303,175400.0
2009-11-09 12:00:00,29.3,29.46,29.27,29.32,114000.0,19.0173,19.1212,18.9978,19.0303,114000.0
2009-11-09 12:30:00,29.32,29.38,29.25,29.38,84000.0,19.0303,19.0692,18.9849,19.0692,84000.0
2009-11-09 13:00:00,29.38,29.4,29.24,29.4,157600.0,19.0692,19.0822,18.9784,19.0822,157600.0
2009-11-09 13:30:00,29.4,29.52,29.38,29.52,158600.0,19.0822,19.1601,19.0692,19.1601,158600.0
2009-11-09 14:00:00,29.52,29.55,29.42,29.53,125200.0,19.1601,19.1796,19.0952,19.1666,125200.0
2009-11-09 14:30:00,29.53,29.73,29.53,29.67,126600.0,19.1666,19.2964,19.1666,19.2575,126600.0
2009-11-09 15:00:00,29.65,29.72,29.6,29.65,156200.0,19.2445,19.2899,19.212,19.2445,156200.0
2009-11-09 15:30:00,29.64,29.72,29.52,29.63,459200.0,19.238,19.2899,19.1601,19.2315,459200.0
2009-11-10 09:30:00,29.46,29.57,29.16,29.17,364400.0,19.1212,19.1926,18.9264,18.9329,364400.0
2009-11-10 10:00:00,29.16,29.35,29.1,29.2,349200.0,18.9264,19.0498,18.8875,18.9524,349200.0
2009-11-10 10:30:00,29.21,29.25,28.85,28.9,190800.0,18.9589,18.9849,18.7252,18.7577,190800.0
2009-11-10 11:00:00,28.89,29.08,28.74,29.08,302200.0,18.7512,18.8745,18.6538,18.8745,302200.0
2009-11-10 11:30:00,29.07,29.27,29.06,29.06,161600.0,18.868,18.9978,18.8615,18.8615,161600.0
2009-11-10 12:00:00,29.02,29.16,29.0,29.0,98400.0,18.8356,18.9264,18.8226,18.8226,98400.0
2009-11-10 12:30:00,29.0,29.21,28.99,29.15,103400.0,18.8226,18.9589,18.8161,18.9199,103400.0
2009-11-10 13:00:00,29.14,29.18,29.05,29.13,213000.0,18.9135,18.9394,18.855,18.907,213000.0
2009-11-10 13:30:00,29.11,29.17,28.97,29.08,171600.0,18.894,18.9329,18.8031,18.8745,171600.0
2009-11-10 14:00:00,29.09,29.22,29.01,29.15,172600.0,18.881,18.9654,18.8291,18.9199,172600.0
2009-11-10 14:30:00,29.16,29.19,29.11,29.14,238200.0,18.9264,18.9459,18.894,18.9135,238200.0
2009-11-10 15:00:00,29.16,29.23,29.07,29.15,368800.0,18.9264,18.9719,18.868,18.9199,368800.0
2009-11-10 15:30:00,29.16,29.18,28.96,29.05,529400.0,18.9264,18.9394,18.7966,18.855,529400.0
2009-11-11 09:30:00,29.32,29.53,29.25,29.43,160600.0,19.0303,19.1666,18.9849,19.1017,160600.0
2009-11-11 10:00:00,29.42,29.63,29.38,29.51,191200.0,19.0952,19.2315,19.0692,19.1536,191200.0
2009-11-11 10:30:00,29.52,29.52,29.13,29.18,211800.0,19.1601,19.1601,18.907,18.9394,211800.0
2009-11-11 11:00:00,29.21,29.4,29.13,29.4,95600.0,18.9589,19.0822,18.907,19.0822,95600.0
2009-11-11 11:30:00,29.38,29.48,29.25,29.37,93200.0,19.0692,19.1341,18.9849,19.0627,93200.0
2009-11-11 12:00:00,29.37,29.42,29.27,29.42,142800.0,19.0627,19.0952,18.9978,19.0952,142800.0
2009-11-11 12:30:00,29.45,29.61,29.42,29.43,150200.0,19.1147,19.2185,19.0952,19.1017,150200.0
2009-11-11 13:00:00,29.42,29.52,29.4,29.43,181800.0,19.0952,19.1601,19.0822,19.1017,181800.0
2009-11-11 13:30:00,29.43,29.47,29.25,29.38,104800.0,19.1017,19.1276,18.9849,19.0692,104800.0
2009-11-11 14:00:00,29.36,29.47,29.36,29.41,134400.0,19.0562,19.1276,19.0562,19.0887,134400.0
2009-11-11 14:30:00,29.41,29.54,29.36,29.48,111600.0,19.0887,19.1731,19.0562,19.1341,111600.0
2009-11-11 15:00:00,29.5,29.55,29.38,29.55,109000.0,19.1471,19.1796,19.0692,19.1796,109000.0
2009-11-11 15:30:00,29.53,29.64,29.46,29.63,487200.0,19.1666,19.238,19.1212,19.2315,487200.0
2009-11-12 09:30:00,29.78,29.86,29.45,29.83,254800.0,19.3289,19.3808,19.1147,19.3613,254800.0
2009-11-12 10:00:00,29.83,29.92,29.59,29.76,137800.0,19.3613,19.4197,19.2055,19.3159,137800.0
2009-11-12 10:30:00,29.75,29.9,29.67,29.77,109000.0,19.3094,19.4067,19.2575,19.3224,109000.0
2009-11-12 11:00:00,29.72,29.77,29.39,29.52,176200.0,19.2899,19.3224,19.0757,19.1601,176200.0
2009-11-12 11:30:00,29.49,29.49,29.25,29.39,171200.0,19.1406,19.1406,18.9849,19.0757,171200.0
2009-11-12 12:00:00,29.4,29.56,29.39,29.54,108400.0,19.0822,19.1861,19.0757,19.1731,108400.0
2009-11-12 12:30:00,29.53,29.69,29.39,29.59,118000.0,19.1666,19.2704,19.0757,19.2055,118000.0
2009-11-12 13:00:00,29.58,29.59,29.4,29.46,105800.0,19.199,19.2055,19.0822,19.1212,105800.0
2009-11-12 13:30:00,29.48,29.53,29.4,29.41,142800.0,19.1341,19.1666,19.0822,19.0887,142800.0
2009-11-12 14:00:00,29.4,29.55,29.38,29.4,321800.0,19.0822,19.1796,19.0692,19.0822,321800.0
2009-11-12 14:30:00,29.4,29.45,29.21,29.25,164000.0,19.0822,19.1147,18.9589,18.9849,164000.0
2009-11-12 15:00:00,29.26,29.31,29.18,29.26,170800.0,18.9913,19.0238,18.9394,18.9913,170800.0
2009-11-12 15:30:00,29.27,29.34,29.14,29.29,422400.0,18.9978,19.0433,18.9135,19.0108,422400.0
2009-11-13 09:30:00,29.19,29.39,28.91,28.98,186800.0,18.9459,19.0757,18.7642,18.8096,186800.0
2009-11-13 10:00:00,28.99,29.33,28.91,29.24,147400.0,18.8161,19.0368,18.7642,18.9784,147400.0
2009-11-13 10:30:00,29.27,29.35,29.17,29.33,169600.0,18.9978,19.0498,18.9329,19.0368,169600.0
2009-11-13 11:00:00,29.31,29.37,29.24,29.29,122600.0,19.0238,19.0627,18.9784,19.0108,122600.0
2009-11-13 11:30:00,29.3,29.35,29.18,29.21,148800.0,19.0173,19.0498,18.9394,18.9589,148800.0
2009-11-13 12:00:00,29.24,29.53,29.23,29.52,187200.0,18.9784,19.1666,18.9719,19.1601,187200.0
2009-11-13 12:30:00,29.52,29.55,29.42,29.48,78400.0,19.1601,19.1796,19.0952,19.1341,78400.0
2009-11-13 13:00:00,29.48,29.52,29.41,29.43,95200.0,19.1341,19.1601,19.0887,19.1017,95200.0
2009-11-13 13:30:00,29.45,29.46,29.25,29.3,126200.0,19.1147,19.1212,18.9849,19.0173,126200.0
2009-11-13 14:00:00,29.3,29.47,29.27,29.32,109000.0,19.0173,19.1276,18.9978,19.0303,109000.0
2009-11-13 14:30:00,29.32,29.33,29.16,29.19,114000.0,19.0303,19.0368,18.9264,18.9459,114000.0
2009-11-13 15:00:00,29.19,29.3,29.13,29.24,142000.0,18.9459,19.0173,18.907,18.9784,142000.0
2009-11-13 15:30:00,29.24,29.46,29.23,29.39,294400.0,18.9784,19.1212,18.9719,19.0757,294400.0
2009-11-16 09:30:00,29.82,29.82,29.48,29.71,320200.0,19.3548,19.3548,19.1341,19.2834,320200.0
2009-11-16 10:00:00,29.72,29.86,29.68,29.73,165400.0,19.2899,19.3808,19.2639,19.2964,165400.0
2009-11-16 10:30:00,29.75,29.86,29.7,29.82,193000.0,19.3094,19.3808,19.2769,19.3548,193000.0
2009-11-16 11:00:00,29.81,29.85,29.78,29.83,114200.0,19.3483,19.3743,19.3289,19.3613,114200.0
2009-11-16 11:30:00,29.83,29.98,29.83,29.9,198800.0,19.3613,19.4587,19.3613,19.4067,198800.0
2009-11-16 12:00:00,29.89,29.93,29.67,29.77,139400.0,19.4002,19.4262,19.2575,19.3224,139400.0
2009-11-16 12:30:00,29.78,29.93,29.72,29.93,160000.0,19.3289,19.4262,19.2899,19.4262,160000.0
2009-11-16 13:00:00,29.9,29.95,29.78,29.86,100400.0,19.4067,19.4392,19.3289,19.3808,100400.0
2009-11-16 13:30:00,29.85,29.92,29.83,29.89,97000.0,19.3743,19.4197,19.3613,19.4002,97000.0
2009-11-16 14:00:00,29.91,29.96,29.88,29.93,141200.0,19.4132,19.4457,19.3938,19.4262,141200.0
2009-11-16 14:30:00,29.93,29.97,29.84,29.87,190600.0,19.4262,19.4522,19.3678,19.3873,190600.0
2009-11-16 15:00:00,29.9,29.92,29.68,29.75,219400.0,19.4067,19.4197,19.2639,19.3094,219400.0
2009-11-16 15:30:00,29.77,29.93,29.73,29.93,303600.0,19.3224,19.4262,19.2964,19.4262,303600.0
2009-11-17 09:30:00,30.05,30.23,29.72,29.97,466800.0,19.5041,19.6209,19.2899,19.4522,466800.0
2009-11-17 10:00:00,29.97,29.98,29.68,29.79,281200.0,19.4522,19.4587,19.2639,19.3353,281200.0
2009-11-17 10:30:00,29.78,29.78,29.54,29.66,173200.0,19.3289,19.3289,19.1731,19.251,173200.0
2009-11-17 11:00:00,29.66,29.78,29.57,29.68,171200.0,19.251,19.3289,19.1926,19.2639,171200.0
2009-11-17 11:30:00,29.66,29.74,29.61,29.7,122800.0,19.251,19.3029,19.2185,19.2769,122800.0
2009-11-17 12:00:00,29.69,29.85,29.65,29.74,195800.0,19.2704,19.3743,19.2445,19.3029,195800.0
2009-11-17 12:30:00,29.74,29.79,29.63,29.63,181800.0,19.3029,19.3353,19.2315,19.2315,181800.0
2009-11-17 13:00:00,29.62,29.66,29.5,29.6,213200.0,19.225,19.251,19.1471,19.212,213200.0
2009-11-17 13:30:00,29.6,29.75,29.58,29.68,171400.0,19.212,19.3094,19.199,19.2639,171400.0
2009-11-17 14:00:00,29.68,29.71,29.6,29.64,199200.0,19.2639,19.2834,19.212,19.238,199200.0
2009-11-17 14:30:00,29.62,29.71,29.6,29.66,328200.0,19.225,19.2834,19.212,19.251,328200.0
2009-11-17 15:00:00,29.66,29.8,29.64,29.75,284000.0,19.251,19.3418,19.238,19.3094,284000.0
2009-11-17 15:30:00,29.75,29.93,29.73,29.88,604800.0,19.3094,19.4262,19.2964,19.3938,604800.0
2009-11-18 09:30:00,29.92,29.95,29.61,29.63,294800.0,19.4197,19.4392,19.2185,19.2315,294800.0
2009-11-18 10:00:00,29.63,29.72,29.55,29.71,254000.0,19.2315,19.2899,19.1796,19.2834,254000.0
2009-11-18 10:30:00,29.71,29.79,29.63,29.66,189000.0,19.2834,19.3353,19.2315,19.251,189000.0
2009-11-18 11:00:00,29.66,29.75,29.61,29.7,178800.0,19.251,19.3094,19.2185,19.2769,178800.0
2009-11-18 11:30:00,29.7,29.73,29.61,29.63,131000.0,19.2769,19.2964,19.2185,19.2315,131000.0
2009-11-18 12:00:00,29.64,29.66,29.58,29.63,108400.0,19.238,19.251,19.199,19.2315,108400.0
2009-11-18 12:30:00,29.61,29.66,29.52,29.59,193000.0,19.2185,19.251,19.1601,19.2055,193000.0
2009-11-18 13:00:00,29.57,29.62,29.47,29.54,172800.0,19.1926,19.225,19.1276,19.1731,172800.0
2009-11-18 13:30:00,29.54,29.71,29.53,29.63,157400.0,19.1731,19.2834,19.1666,19.2315,157400.0
2009-11-18 14:00:00,29.63,29.71,29.61,29.68,136200.0,19.2315,19.2834,19.2185,19.2639,136200.0
2009-11-18 14:30:00,29.68,29.71,29.61,29.66,175400.0,19.2639,19.2834,19.2185,19.251,175400.0
2009-11-18 15:00:00,29.68,29.79,29.64,29.75,184000.0,19.2639,19.3353,19.238,19.3094,184000.0
2009-11-18 15:30:00,29.75,29.84,29.7,29.8,360600.0,19.3094,19.3678,19.2769,19.3418,360600.0
2009-11-19 09:30:00,29.47,29.49,28.89,29.02,199400.0,19.1276,19.1406,18.7512,18.8356,199400.0
2009-11-19 10:00:00,29.06,29.19,28.97,29.15,181800.0,18.8615,18.9459,18.8031,18.9199,181800.0
2009-11-19 10:30:00,29.14,29.16,28.97,28.97,246400.0,18.9135,18.9264,18.8031,18.8031,246400.0
2009-11-19 11:00:00,28.98,29.08,28.96,29.08,100800.0,18.8096,18.8745,18.7966,18.8745,100800.0
2009-11-19 11:30:00,29.08,29.12,29.03,29.11,98800.0,18.8745,18.9005,18.8421,18.894,98800.0
2009-11-19 12:00:00,29.11,29.2,29.09,29.18,141800.0,18.894,18.9524,18.881,18.9394,141800.0
2009-11-19 12:30:00,29.18,29.22,29.1,29.14,102000.0,18.9394,18.9654,18.8875,18.9135,102000.0
2009-11-19 13:00:00,29.14,29.21,29.07,29.11,97800.0,18.9135,18.9589,18.868,18.894,97800.0
2009-11-19 13:30:00,29.1,29.25,29.1,29.23,126600.0,18.8875,18.9849,18.8875,18.9719,126600.0
2009-11-19 14:00:00,29.23,29.25,29.13,29.25,95600.0,18.9719,18.9849,18.907,18.9849,95600.0
2009-11-19 14:30:00,29.25,29.31,29.23,29.27,94800.0,18.9849,19.0238,18.9719,18.9978,94800.0
2009-11-19 15:00:00,29.26,29.33,29.2,29.25,125600.0,18.9913,19.0368,18.9524,18.9849,125600.0
2009-11-19 15:30:00,29.25,29.42,29.22,29.36,416400.0,18.9849,19.0952,18.9654,19.0562,416400.0
2009-11-20 09:30:00,29.11,29.25,29.03,29.07,240000.0,18.894,18.9849,18.8421,18.868,240000.0
2009-11-20 10:00:00,29.07,29.19,28.95,29.05,117200.0,18.868,18.9459,18.7901,18.855,117200.0
2009-11-20 10:30:00,29.05,29.07,28.89,28.94,83800.0,18.855,18.868,18.7512,18.7836,83800.0
2009-11-20 11:00:00,28.93,29.07,28.92,28.97,83800.0,18.7772,18.868,18.7707,18.8031,83800.0
2009-11-20 11:30:00,28.98,29.16,28.93,29.15,102600.0,18.8096,18.9264,18.7772,18.9199,102600.0
2009-11-20 12:00:00,29.14,29.17,29.09,29.12,146600.0,18.9135,18.9329,18.881,18.9005,146600.0
2009-11-20 12:30:00,29.13,29.16,29.11,29.14,73000.0,18.907,18.9264,18.894,18.9135,73000.0
2009-11-20 13:00:00,29.14,29.17,29.12,29.15,73200.0,18.9135,18.9329,18.9005,18.9199,73200.0
2009-11-20 13:30:00,29.15,29.18,29.13,29.18,98600.0,18.9199,18.9394,18.907,18.9394,98600.0
2009-11-20 14:00:00,29.18,29.31,29.17,29.3,88200.0,18.9394,19.0238,18.9329,19.0173,88200.0
2009-11-20 14:30:00,29.3,29.35,29.27,29.28,116400.0,19.0173,19.0498,18.9978,19.0043,116400.0
2009-11-20 15:00:00,29.28,29.36,29.27,29.35,92600.0,19.0043,19.0562,18.9978,19.0498,92600.0
2009-11-20 15:30:00,29.35,29.48,29.35,29.4,291200.0,19.0498,19.1341,19.0498,19.0822,291200.0
2009-11-23 09:30:00,29.8,29.91,29.73,29.91,145200.0,19.3418,19.4132,19.2964,19.4132,145200.0
2009-11-23 10:00:00,29.91,30.01,29.83,29.86,177800.0,19.4132,19.4781,19.3613,19.3808,177800.0
2009-11-23 10:30:00,29.86,29.89,29.75,29.76,129800.0,19.3808,19.4002,19.3094,19.3159,129800.0
2009-11-23 11:00:00,29.76,29.85,29.74,29.83,151800.0,19.3159,19.3743,19.3029,19.3613,151800.0
2009-11-23 11:30:00,29.83,29.89,29.78,29.78,47800.0,19.3613,19.4002,19.3289,19.3289,47800.0
2009-11-23 12:00:00,29.76,29.82,29.72,29.72,62400.0,19.3159,19.3548,19.2899,19.2899,62400.0
2009-11-23 12:30:00,29.72,29.8,29.63,29.65,51000.0,19.2899,19.3418,19.2315,19.2445,51000.0
2009-11-23 13:00:00,29.67,29.68,29.6,29.65,125400.0,19.2575,19.2639,19.212,19.2445,125400.0
2009-11-23 13:30:00,29.64,29.74,29.63,29.7,55600.0,19.238,19.3029,19.2315,19.2769,55600.0
2009-11-23 14:00:00,29.7,29.7,29.51,29.6,111400.0,19.2769,19.2769,19.1536,19.212,111400.0
2009-11-23 14:30:00,29.59,29.67,29.58,29.65,100400.0,19.2055,19.2575,19.199,19.2445,100400.0
2009-11-23 15:00:00,29.65,29.72,29.58,29.59,129400.0,19.2445,19.2899,19.199,19.2055,129400.0
2009-11-23 15:30:00,29.57,29.68,29.48,29.66,187000.0,19.1926,19.2639,19.1341,19.251,187000.0
2009-11-24 09:30:00,30.27,30.43,29.78,29.85,478000.0,19.6469,19.7507,19.3289,19.3743,478000.0
2009-11-24 10:00:00,29.86,29.97,29.75,29.85,280200.0,19.3808,19.4522,19.3094,19.3743,280200.0
2009-11-24 10:30:00,29.85,30.08,29.83,30.07,186600.0,19.3743,19.5236,19.3613,19.5171,186600.0
2009-11-24 11:00:00,30.08,30.08,29.93,29.97,168600.0,19.5236,19.5236,19.4262,19.4522,168600.0
2009-11-24 11:30:00,29.96,30.06,29.93,30.04,117600.0,19.4457,19.5106,19.4262,19.4976,117600.0
2009-11-24 12:00:00,30.05,30.08,30.02,30.03,114400.0,19.5041,19.5236,19.4846,19.4911,114400.0
2009-11-24 12:30:00,30.04,30.09,29.92,29.93,281800.0,19.4976,19.5301,19.4197,19.4262,281800.0
2009-11-24 13:00:00,29.94,30.02,29.89,29.92,180600.0,19.4327,19.4846,19.4002,19.4197,180600.0
2009-11-24 13:30:00,29.91,29.93,29.84,29.91,125400.0,19.4132,19.4262,19.3678,19.4132,125400.0
2009-11-24 14:00:00,29.91,29.93,29.8,29.9,183000.0,19.4132,19.4262,19.3418,19.4067,183000.0
2009-11-24 14:30:00,29.91,30.11,29.86,30.11,205600.0,19.4132,19.543,19.3808,19.543,205600.0
2009-11-24 15:00:00,30.11,30.22,30.1,30.21,179600.0,19.543,19.6144,19.5365,19.6079,179600.0
2009-11-24 15:30:00,30.21,30.21,30.05,30.11,519200.0,19.6079,19.6079,19.5041,19.543,519200.0
2009-11-25 09:30:00,30.29,30.33,30.11,30.25,149800.0,19.6599,19.6858,19.543,19.6339,149800.0
2009-11-25 10:00:00,30.24,30.41,30.2,30.3,118000.0,19.6274,19.7378,19.6015,19.6664,118000.0
2009-11-25 10:30:00,30.3,30.5,30.3,30.43,52800.0,19.6664,19.7962,19.6664,19.7507,52800.0
2009-11-25 11:00:00,30.43,30.63,30.42,30.61,97000.0,19.7507,19.8805,19.7442,19.8676,97000.0
2009-11-25 11:30:00,30.62,30.77,30.59,30.7,58800.0,19.8741,19.9714,19.8546,19.926,58800.0
2009-11-25 12:00:00,30.69,30.71,30.46,30.58,108400.0,19.9195,19.9325,19.7702,19.8481,108400.0
2009-11-25 12:30:00,30.58,30.6,30.53,30.6,35400.0,19.8481,19.8611,19.8156,19.8611,35400.0
2009-11-25 13:00:00,30.58,30.6,30.5,30.5,32800.0,19.8481,19.8611,19.7962,19.7962,32800.0
2009-11-25 13:30:00,30.51,30.53,30.46,30.52,33600.0,19.8027,19.8156,19.7702,19.8092,33600.0
2009-11-25 14:00:00,30.51,30.61,30.47,30.59,35200.0,19.8027,19.8676,19.7767,19.8546,35200.0
2009-11-25 14:30:00,30.59,30.64,30.55,30.58,44600.0,19.8546,19.887,19.8286,19.8481,44600.0
2009-11-25 15:00:00,30.58,30.59,30.52,30.57,81800.0,19.8481,19.8546,19.8092,19.8416,81800.0
2009-11-25 15:30:00,30.55,30.59,30.5,30.57,214000.0,19.8286,19.8546,19.7962,19.8416,214000.0
2009-11-27 09:30:00,29.97,29.97,29.25,29.73,125600.0,19.4522,19.4522,18.9849,19.2964,125600.0
2009-11-27 10:00:00,29.75,29.99,29.7,29.9,95400.0,19.3094,19.4652,19.2769,19.4067,95400.0
2009-11-27 10:30:00,29.94,30.16,29.85,30.05,47800.0,19.4327,19.5755,19.3743,19.5041,47800.0
2009-11-27 11:00:00,30.09,30.18,29.89,30.0,64600.0,19.5301,19.5885,19.4002,19.4716,64600.0
2009-11-27 11:30:00,29.97,30.05,29.92,29.96,69600.0,19.4522,19.5041,19.4197,19.4457,69600.0
2009-11-27 12:00:00,29.95,30.0,29.82,29.88,65400.0,19.4392,19.4716,19.3548,19.3938,65400.0
2009-11-27 12:30:00,29.88,30.0,29.71,29.77,146200.0,19.3938,19.4716,19.2834,19.3224,146200.0
2009-11-30 09:30:00,29.92,29.99,29.41,29.69,143600.0,19.4197,19.4652,19.0887,19.2704,143600.0
2009-11-30 10:00:00,29.69,29.88,29.69,29.79,87800.0,19.2704,19.3938,19.2704,19.3353,87800.0
2009-11-30 10:30:00,29.8,29.89,29.61,29.63,58800.0,19.3418,19.4002,19.2185,19.2315,58800.0
2009-11-30 11:00:00,29.63,29.64,29.5,29.5,65600.0,19.2315,19.238,19.1471,19.1471,65600.0
2009-11-30 11:30:00,29.5,29.63,29.46,29.56,53200.0,19.1471,19.2315,19.1212,19.1861,53200.0
2009-11-30 12:00:00,29.59,29.85,29.59,29.79,152200.0,19.2055,19.3743,19.2055,19.3353,152200.0
2009-11-30 12:30:00,29.8,29.88,29.71,29.85,180600.0,19.3418,19.3938,19.2834,19.3743,180600.0
2009-11-30 13:00:00,29.85,30.0,29.83,30.0,161600.0,19.3743,19.4716,19.3613,19.4716,161600.0
2009-11-30 13:30:00,30.0,30.03,29.85,29.93,146000.0,19.4716,19.4911,19.3743,19.4262,146000.0
2009-11-30 14:00:00,29.95,29.98,29.87,29.91,95600.0,19.4392,19.4587,19.3873,19.4132,95600.0
2009-11-30 14:30:00,29.9,29.95,29.78,29.82,74000.0,19.4067,19.4392,19.3289,19.3548,74000.0
2009-11-30 15:00:00,29.81,29.97,29.79,29.93,117400.0,19.3483,19.4522,19.3353,19.4262,117400.0
2009-11-30 15:30:00,29.93,30.1,29.93,30.03,290600.0,19.4262,19.5365,19.4262,19.4911,290600.0
2009-12-01 09:30:00,30.43,30.5,30.14,30.17,195800.0,19.7507,19.7962,19.5625,19.582,195800.0
2009-12-01 10:00:00,30.16,30.31,30.03,30.14,168000.0,19.5755,19.6729,19.4911,19.5625,168000.0
2009-12-01 10:30:00,30.15,30.31,30.13,30.26,97400.0,19.569,19.6729,19.556,19.6404,97400.0
2009-12-01 11:00:00,30.27,30.3,30.18,30.23,159200.0,19.6469,19.6664,19.5885,19.6209,159200.0
2009-12-01 11:30:00,30.22,30.3,30.18,30.28,53000.0,19.6144,19.6664,19.5885,19.6534,53000.0
2009-12-01 12:00:00,30.3,30.45,30.3,30.36,42200.0,19.6664,19.7637,19.6664,19.7053,42200.0
2009-12-01 12:30:00,30.36,30.36,30.31,30.32,41600.0,19.7053,19.7053,19.6729,19.6793,41600.0
2009-12-01 13:00:00,30.33,30.43,30.26,30.43,49600.0,19.6858,19.7507,19.6404,19.7507,49600.0
2009-12-01 13:30:00,30.43,30.5,30.42,30.49,88600.0,19.7507,19.7962,19.7442,19.7897,88600.0
2009-12-01 14:00:00,30.49,30.54,30.48,30.54,81800.0,19.7897,19.8221,19.7832,19.8221,81800.0
2009-12-01 14:30:00,30.53,30.55,30.39,30.43,72200.0,19.8156,19.8286,19.7248,19.7507,72200.0
2009-12-01 15:00:00,30.45,30.46,30.34,30.35,121800.0,19.7637,19.7702,19.6923,19.6988,121800.0
2009-12-01 15:30:00,30.34,30.4,30.23,30.33,288600.0,19.6923,19.7313,19.6209,19.6858,288600.0
2009-12-02 09:30:00,30.33,30.57,30.25,30.35,162800.0,19.6858,19.8416,19.6339,19.6988,162800.0
2009-12-02 10:00:00,30.34,30.54,30.33,30.51,154000.0,19.6923,19.8221,19.6858,19.8027,154000.0
2009-12-02 10:30:00,30.47,30.58,30.42,30.55,113600.0,19.7767,19.8481,19.7442,19.8286,113600.0
2009-12-02 11:00:00,30.55,30.59,30.43,30.47,105200.0,19.8286,19.8546,19.7507,19.7767,105200.0
2009-12-02 11:30:00,30.47,30.57,30.47,30.57,58200.0,19.7767,19.8416,19.7767,19.8416,58200.0
2009-12-02 12:00:00,30.57,30.58,30.36,30.45,116800.0,19.8416,19.8481,19.7053,19.7637,116800.0
2009-12-02 12:30:00,30.46,30.56,30.45,30.55,57000.0,19.7702,19.8351,19.7637,19.8286,57000.0
2009-12-02 13:00:00,30.55,30.61,30.49,30.49,51600.0,19.8286,19.8676,19.7897,19.7897,51600.0
2009-12-02 13:30:00,30.5,30.55,30.45,30.46,87400.0,19.7962,19.8286,19.7637,19.7702,87400.0
2009-12-02 14:00:00,30.46,30.52,30.3,30.41,214200.0,19.7702,19.8092,19.6664,19.7378,214200.0
2009-12-02 14:30:00,30.38,30.51,30.36,30.49,64000.0,19.7183,19.8027,19.7053,19.7897,64000.0
2009-12-02 15:00:00,30.5,30.56,30.41,30.44,105600.0,19.7962,19.8351,19.7378,19.7572,105600.0
2009-12-02 15:30:00,30.43,30.66,30.41,30.55,298400.0,19.7507,19.9,19.7378,19.8286,298400.0
2009-12-03 09:30:00,30.68,30.68,30.4,30.55,204800.0,19.913,19.913,19.7313,19.8286,204800.0
2009-12-03 10:00:00,30.54,30.54,30.19,30.29,142400.0,19.8221,19.8221,19.595,19.6599,142400.0
2009-12-03 10:30:00,30.28,30.53,30.24,30.53,134600.0,19.6534,19.8156,19.6274,19.8156,134600.0
2009-12-03 11:00:00,30.53,30.61,30.52,30.54,141200.0,19.8156,19.8676,19.8092,19.8221,141200.0
2009-12-03 11:30:00,30.55,30.66,30.54,30.59,104200.0,19.8286,19.9,19.8221,19.8546,104200.0
2009-12-03 12:00:00,30.59,30.59,30.48,30.48,95200.0,19.8546,19.8546,19.7832,19.7832,95200.0
2009-12-03 12:30:00,30.48,30.51,30.44,30.47,56800.0,19.7832,19.8027,19.7572,19.7767,56800.0
2009-12-03 13:00:00,30.47,30.5,30.39,30.43,114600.0,19.7767,19.7962,19.7248,19.7507,114600.0
2009-12-03 13:30:00,30.45,30.57,30.45,30.51,65600.0,19.7637,19.8416,19.7637,19.8027,65600.0
2009-12-03 14:00:00,30.52,30.54,30.27,30.28,55600.0,19.8092,19.8221,19.6469,19.6534,55600.0
2009-12-03 14:30:00,30.29,30.32,30.1,30.15,103400.0,19.6599,19.6793,19.5365,19.569,103400.0
2009-12-03 15:00:00,30.15,30.3,30.15,30.23,98400.0,19.569,19.6664,19.569,19.6209,98400.0
2009-12-03 15:30:00,30.24,30.27,29.95,30.02,361200.0,19.6274,19.6469,19.4392,19.4846,361200.0
2009-12-04 09:30:00,30.45,30.98,30.43,30.46,229000.0,19.7637,20.1077,19.7507,19.7702,229000.0
2009-12-04 10:00:00,30.45,30.5,30.19,30.36,222200.0,19.7637,19.7962,19.595,19.7053,222200.0
2009-12-04 10:30:00,30.39,30.44,30.05,30.09,193800.0,19.7248,19.7572,19.5041,19.5301,193800.0
2009-12-04 11:00:00,30.07,30.1,29.97,29.97,162800.0,19.5171,19.5365,19.4522,19.4522,162800.0
2009-12-04 11:30:00,29.93,29.93,29.5,29.82,207600.0,19.4262,19.4262,19.1471,19.3548,207600.0
2009-12-04 12:00:00,29.8,30.05,29.78,29.91,85400.0,19.3418,19.5041,19.3289,19.4132,85400.0
2009-12-04 12:30:00,29.92,30.09,29.91,29.99,83800.0,19.4197,19.5301,19.4132,19.4652,83800.0
2009-12-04 13:00:00,29.99,30.07,29.78,29.8,69000.0,19.4652,19.5171,19.3289,19.3418,69000.0
2009-12-04 13:30:00,29.79,29.85,29.68,29.7,151000.0,19.3353,19.3743,19.2639,19.2769,151000.0
2009-12-04 14:00:00,29.72,29.8,29.59,29.69,117200.0,19.2899,19.3418,19.2055,19.2704,117200.0
2009-12-04 14:30:00,29.71,29.8,29.56,29.65,226200.0,19.2834,19.3418,19.1861,19.2445,226200.0
2009-12-04 15:00:00,29.65,29.97,29.6,29.86,223600.0,19.2445,19.4522,19.212,19.3808,223600.0
2009-12-04 15:30:00,29.86,29.93,29.75,29.86,366200.0,19.3808,19.4262,19.3094,19.3808,366200.0
2009-12-07 09:30:00,29.86,29.86,29.59,29.81,300200.0,19.3808,19.3808,19.2055,19.3483,300200.0
2009-12-07 10:00:00,29.8,29.81,29.64,29.75,197600.0,19.3418,19.3483,19.238,19.3094,197600.0
2009-12-07 10:30:00,29.75,29.81,29.68,29.75,166000.0,19.3094,19.3483,19.2639,19.3094,166000.0
2009-12-07 11:00:00,29.75,29.75,29.67,29.68,161600.0,19.3094,19.3094,19.2575,19.2639,161600.0
2009-12-07 11:30:00,29.67,29.74,29.67,29.72,162200.0,19.2575,19.3029,19.2575,19.2899,162200.0
2009-12-07 12:00:00,29.72,29.74,29.69,29.73,103400.0,19.2899,19.3029,19.2704,19.2964,103400.0
2009-12-07 12:30:00,29.73,29.89,29.72,29.87,296400.0,19.2964,19.4002,19.2899,19.3873,296400.0
2009-12-07 13:00:00,29.86,29.91,29.83,29.9,97200.0,19.3808,19.4132,19.3613,19.4067,97200.0
2009-12-07 13:30:00,29.91,29.91,29.74,29.78,88600.0,19.4132,19.4132,19.3029,19.3289,88600.0
2009-12-07 14:00:00,29.78,29.8,29.66,29.68,96200.0,19.3289,19.3418,19.251,19.2639,96200.0
2009-12-07 14:30:00,29.67,29.67,29.5,29.63,136600.0,19.2575,19.2575,19.1471,19.2315,136600.0
2009-12-07 15:00:00,29.63,29.67,29.55,29.61,153000.0,19.2315,19.2575,19.1796,19.2185,153000.0
2009-12-07 15:30:00,29.61,29.78,29.6,29.72,301600.0,19.2185,19.3289,19.212,19.2899,301600.0
2009-12-08 09:30:00,29.4,29.64,29.19,29.39,266400.0,19.0822,19.238,18.9459,19.0757,266400.0
2009-12-08 10:00:00,29.39,29.41,29.29,29.34,241000.0,19.0757,19.0887,19.0108,19.0433,241000.0
2009-12-08 10:30:00,29.36,29.36,29.23,29.35,153200.0,19.0562,19.0562,18.9719,19.0498,153200.0
2009-12-08 11:00:00,29.35,29.42,29.31,29.41,218600.0,19.0498,19.0952,19.0238,19.0887,218600.0
2009-12-08 11:30:00,29.39,29.46,29.31,29.33,157600.0,19.0757,19.1212,19.0238,19.0368,157600.0
2009-12-08 12:00:00,29.34,29.38,29.24,29.28,166600.0,19.0433,19.0692,18.9784,19.0043,166600.0
2009-12-08 12:30:00,29.27,29.34,29.24,29.34,100400.0,18.9978,19.0433,18.9784,19.0433,100400.0
2009-12-08 13:00:00,29.36,29.36,29.21,29.26,141800.0,19.0562,19.0562,18.9589,18.9913,141800.0
2009-12-08 13:30:00,29.27,29.35,29.25,29.29,100200.0,18.9978,19.0498,18.9849,19.0108,100200.0
2009-12-08 14:00:00,29.29,29.36,29.25,29.33,253200.0,19.0108,19.0562,18.9849,19.0368,253200.0
2009-12-08 14:30:00,29.34,29.36,29.22,29.25,222000.0,19.0433,19.0562,18.9654,18.9849,222000.0
2009-12-08 15:00:00,29.26,29.36,29.25,29.34,157200.0,18.9913,19.0562,18.9849,19.0433,157200.0
2009-12-08 15:30:00,29.34,29.4,29.3,29.35,450600.0,19.0433,19.0822,19.0173,19.0498,450600.0
2009-12-09 09:30:00,29.33,29.45,29.19,29.43,231000.0,19.0368,19.1147,18.9459,19.1017,231000.0
2009-12-09 10:00:00,29.43,29.52,29.43,29.5,231000.0,19.1017,19.1601,19.1017,19.1471,231000.0
2009-12-09 10:30:00,29.5,29.68,29.4,29.52,270200.0,19.1471,19.2639,19.0822,19.1601,270200.0
2009-12-09 11:00:00,29.54,29.58,29.5,29.52,182400.0,19.1731,19.199,19.1471,19.1601,182400.0
2009-12-09 11:30:00,29.52,29.55,29.48,29.54,133800.0,19.1601,19.1796,19.1341,19.1731,133800.0
2009-12-09 12:00:00,29.53,29.54,29.29,29.36,172800.0,19.1666,19.1731,19.0108,19.0562,172800.0
2009-12-09 12:30:00,29.35,29.42,29.33,29.41,117800.0,19.0498,19.0952,19.0368,19.0887,117800.0
2009-12-09 13:00:00,29.43,29.43,29.26,29.33,141600.0,19.1017,19.1017,18.9913,19.0368,141600.0
2009-12-09 13:30:00,29.34,29.42,29.3,29.39,114200.0,19.0433,19.0952,19.0173,19.0757,114200.0
2009-12-09 14:00:00,29.39,29.53,29.34,29.47,181200.0,19.0757,19.1666,19.0433,19.1276,181200.0
2009-12-09 14:30:00,29.47,29.59,29.46,29.5,153800.0,19.1276,19.2055,19.1212,19.1471,153800.0
2009-12-09 15:00:00,29.51,29.66,29.5,29.61,222600.0,19.1536,19.251,19.1471,19.2185,222600.0
2009-12-09 15:30:00,29.61,29.68,29.59,29.61,375600.0,19.2185,19.2639,19.2055,19.2185,375600.0
2009-12-10 09:30:00,29.95,30.05,29.78,29.89,283200.0,19.5832,19.6486,19.4721,19.544,283200.0
2009-12-10 10:00:00,29.89,29.93,29.67,29.73,233600.0,19.544,19.5702,19.4002,19.4394,233600.0
2009-12-10 10:30:00,29.74,29.77,29.62,29.74,174200.0,19.4459,19.4655,19.3675,19.4459,174200.0
2009-12-10 11:00:00,29.75,29.8,29.7,29.74,181400.0,19.4525,19.4852,19.4198,19.4459,181400.0
2009-12-10 11:30:00,29.74,29.78,29.72,29.75,150200.0,19.4459,19.4721,19.4328,19.4525,150200.0
2009-12-10 12:00:00,29.75,29.8,29.73,29.76,97600.0,19.4525,19.4852,19.4394,19.459,97600.0
2009-12-10 12:30:00,29.77,29.8,29.75,29.77,102000.0,19.4655,19.4852,19.4525,19.4655,102000.0
2009-12-10 13:00:00,29.77,29.79,29.62,29.65,87400.0,19.4655,19.4786,19.3675,19.3871,87400.0
2009-12-10 13:30:00,29.65,29.74,29.63,29.74,61000.0,19.3871,19.4459,19.374,19.4459,61000.0
2009-12-10 14:00:00,29.74,29.81,29.71,29.8,180000.0,19.4459,19.4917,19.4263,19.4852,180000.0
2009-12-10 14:30:00,29.8,29.81,29.75,29.77,189200.0,19.4852,19.4917,19.4525,19.4655,189200.0
2009-12-10 15:00:00,29.77,29.78,29.63,29.67,177000.0,19.4655,19.4721,19.374,19.4002,177000.0
2009-12-10 15:30:00,29.67,29.74,29.62,29.72,295800.0,19.4002,19.4459,19.3675,19.4328,295800.0
2009-12-11 09:30:00,29.73,29.95,29.58,29.79,170000.0,19.4394,19.5832,19.3413,19.4786,170000.0
2009-12-11 10:00:00,29.79,29.8,29.63,29.72,72600.0,19.4786,19.4852,19.374,19.4328,72600.0
2009-12-11 10:30:00,29.74,29.78,29.69,29.75,85400.0,19.4459,19.4721,19.4132,19.4525,85400.0
2009-12-11 11:00:00,29.72,29.75,29.4,29.44,92800.0,19.4328,19.4525,19.2236,19.2498,92800.0
2009-12-11 11:30:00,29.44,29.44,29.29,29.43,86400.0,19.2498,19.2498,19.1517,19.2432,86400.0
2009-12-11 12:00:00,29.43,29.66,29.42,29.64,53800.0,19.2432,19.3936,19.2367,19.3805,53800.0
2009-12-11 12:30:00,29.62,29.7,29.61,29.68,96200.0,19.3675,19.4198,19.3609,19.4067,96200.0
2009-12-11 13:00:00,29.68,29.71,29.66,29.68,48800.0,19.4067,19.4263,19.3936,19.4067,48800.0
2009-12-11 13:30:00,29.7,29.7,29.64,29.67,61400.0,19.4198,19.4198,19.3805,19.4002,61400.0
2009-12-11 14:00:00,29.67,29.69,29.63,29.65,94200.0,19.4002,19.4132,19.374,19.3871,94200.0
2009-12-11 14:30:00,29.64,29.64,29.54,29.57,84800.0,19.3805,19.3805,19.3151,19.3348,84800.0
2009-12-11 15:00:00,29.56,29.67,29.55,29.66,54200.0,19.3282,19.4002,19.3217,19.3936,54200.0
2009-12-11 15:30:00,29.66,29.68,29.49,29.63,261400.0,19.3936,19.4067,19.2825,19.374,261400.0
2009-12-14 09:30:00,29.97,29.98,29.71,29.75,93000.0,19.5963,19.6029,19.4263,19.4525,93000.0
2009-12-14 10:00:00,29.74,29.75,29.49,29.6,122600.0,19.4459,19.4525,19.2825,19.3544,122600.0
2009-12-14 10:30:00,29.59,29.64,29.5,29.57,73600.0,19.3478,19.3805,19.289,19.3348,73600.0
2009-12-14 11:00:00,29.58,29.64,29.51,29.61,63600.0,19.3413,19.3805,19.2955,19.3609,63600.0
2009-12-14 11:30:00,29.61,29.68,29.59,29.66,65400.0,19.3609,19.4067,19.3478,19.3936,65400.0
2009-12-14 12:00:00,29.64,29.81,29.64,29.75,80200.0,19.3805,19.4917,19.3805,19.4525,80200.0
2009-12-14 12:30:00,29.75,29.94,29.75,29.93,112200.0,19.4525,19.5767,19.4525,19.5702,112200.0
2009-12-14 13:00:00,29.93,29.94,29.79,29.83,52400.0,19.5702,19.5767,19.4786,19.5048,52400.0
2009-12-14 13:30:00,29.83,29.83,29.74,29.75,84600.0,19.5048,19.5048,19.4459,19.4525,84600.0
2009-12-14 14:00:00,29.75,29.79,29.73,29.75,61800.0,19.4525,19.4786,19.4394,19.4525,61800.0
2009-12-14 14:30:00,29.74,29.8,29.74,29.75,88400.0,19.4459,19.4852,19.4459,19.4525,88400.0
2009-12-14 15:00:00,29.75,29.79,29.73,29.78,138400.0,19.4525,19.4786,19.4394,19.4721,138400.0
2009-12-14 15:30:00,29.78,29.86,29.73,29.8,320400.0,19.4721,19.5244,19.4394,19.4852,320400.0
2009-12-15 09:30:00,29.58,29.75,29.5,29.75,93400.0,19.3413,19.4525,19.289,19.4525,93400.0
2009-12-15 10:00:00,29.75,29.84,29.71,29.77,91800.0,19.4525,19.5113,19.4263,19.4655,91800.0
2009-12-15 10:30:00,29.75,29.91,29.74,29.88,97600.0,19.4525,19.5571,19.4459,19.5375,97600.0
2009-12-15 11:00:00,29.9,29.92,29.75,29.77,91800.0,19.5505,19.5636,19.4525,19.4655,91800.0
2009-12-15 11:30:00,29.75,29.84,29.72,29.75,78600.0,19.4525,19.5113,19.4328,19.4525,78600.0
2009-12-15 12:00:00,29.75,29.85,29.75,29.81,65400.0,19.4525,19.5178,19.4525,19.4917,65400.0
2009-12-15 12:30:00,29.8,29.82,29.64,29.75,63200.0,19.4852,19.4982,19.3805,19.4525,63200.0
2009-12-15 13:00:00,29.75,29.77,29.61,29.64,61800.0,19.4525,19.4655,19.3609,19.3805,61800.0
2009-12-15 13:30:00,29.64,29.8,29.6,29.78,106200.0,19.3805,19.4852,19.3544,19.4721,106200.0
2009-12-15 14:00:00,29.78,29.82,29.74,29.81,164400.0,19.4721,19.4982,19.4459,19.4917,164400.0
2009-12-15 14:30:00,29.82,29.89,29.82,29.88,139000.0,19.4982,19.544,19.4982,19.5375,139000.0
2009-12-15 15:00:00,29.88,30.01,29.88,29.94,345800.0,19.5375,19.6225,19.5375,19.5767,345800.0
2009-12-15 15:30:00,29.94,29.94,29.78,29.9,459200.0,19.5767,19.5767,19.4721,19.5505,459200.0
2009-12-16 09:30:00,30.14,30.45,30.06,30.45,177400.0,19.7075,19.9102,19.6552,19.9102,177400.0
2009-12-16 10:00:00,30.45,30.61,30.42,30.54,181400.0,19.9102,20.0148,19.8906,19.969,181400.0
2009-12-16 10:30:00,30.55,30.86,30.55,30.86,180000.0,19.9756,20.1783,19.9756,20.1783,180000.0
2009-12-16 11:00:00,30.86,30.88,30.72,30.74,82400.0,20.1783,20.1913,20.0867,20.0998,82400.0
2009-12-16 11:30:00,30.74,30.75,30.7,30.73,66000.0,20.0998,20.1063,20.0736,20.0932,66000.0
2009-12-16 12:00:00,30.73,30.75,30.62,30.64,89400.0,20.0932,20.1063,20.0213,20.0344,89400.0
2009-12-16 12:30:00,30.64,30.66,30.61,30.62,60800.0,20.0344,20.0475,20.0148,20.0213,60800.0
2009-12-16 13:00:00,30.63,30.75,30.63,30.75,62800.0,20.0279,20.1063,20.0279,20.1063,62800.0
2009-12-16 13:30:00,30.75,30.78,30.7,30.7,76200.0,20.1063,20.1259,20.0736,20.0736,76200.0
2009-12-16 14:00:00,30.7,30.77,30.6,30.74,122600.0,20.0736,20.1194,20.0082,20.0998,122600.0
2009-12-16 14:30:00,30.74,30.75,30.61,30.7,140800.0,20.0998,20.1063,20.0148,20.0736,140800.0
2009-12-16 15:00:00,30.68,30.71,30.5,30.52,151400.0,20.0606,20.0802,19.9429,19.9559,151400.0
2009-12-16 15:30:00,30.53,30.61,30.51,30.54,296400.0,19.9625,20.0148,19.9494,19.969,296400.0
2009-12-17 09:30:00,30.4,30.43,30.1,30.11,179000.0,19.8775,19.8971,19.6813,19.6879,179000.0
2009-12-17 10:00:00,30.11,30.19,30.07,30.1,100400.0,19.6879,19.7402,19.6617,19.6813,100400.0
2009-12-17 10:30:00,30.1,30.22,30.01,30.2,76400.0,19.6813,19.7598,19.6225,19.7467,76400.0
2009-12-17 11:00:00,30.2,30.23,29.97,29.97,120200.0,19.7467,19.7663,19.5963,19.5963,120200.0
2009-12-17 11:30:00,29.97,29.98,29.8,29.89,94400.0,19.5963,19.6029,19.4852,19.544,94400.0
2009-12-17 12:00:00,29.88,29.95,29.85,29.89,52400.0,19.5375,19.5832,19.5178,19.544,52400.0
2009-12-17 12:30:00,29.9,29.92,29.76,29.83,44400.0,19.5505,19.5636,19.459,19.5048,44400.0
2009-12-17 13:00:00,29.83,29.94,29.81,29.92,77200.0,19.5048,19.5767,19.4917,19.5636,77200.0
2009-12-17 13:30:00,29.91,29.96,29.85,29.87,91400.0,19.5571,19.5898,19.5178,19.5309,91400.0
2009-12-17 14:00:00,29.87,29.89,29.77,29.81,70000.0,19.5309,19.544,19.4655,19.4917,70000.0
2009-12-17 14:30:00,29.82,29.86,29.78,29.83,54000.0,19.4982,19.5244,19.4721,19.5048,54000.0
2009-12-17 15:00:00,29.83,29.91,29.81,29.83,129600.0,19.5048,19.5571,19.4917,19.5048,129600.0
2009-12-17 15:30:00,29.83,29.89,29.78,29.82,299600.0,19.5048,19.544,19.4721,19.4982,299600.0
2009-12-18 09:30:00,29.94,30.22,29.92,29.94,348000.0,19.5767,19.7598,19.5636,19.5767,348000.0
2009-12-18 10:00:00,29.95,29.98,29.54,29.61,242400.0,19.5832,19.6029,19.3151,19.3609,242400.0
2009-12-18 10:30:00,29.6,29.63,29.42,29.46,100200.0,19.3544,19.374,19.2367,19.2628,100200.0
2009-12-18 11:00:00,29.46,29.49,29.24,29.27,89000.0,19.2628,19.2825,19.119,19.1386,89000.0
2009-12-18 11:30:00,29.27,29.34,29.18,29.28,101600.0,19.1386,19.1844,19.0798,19.1451,101600.0
2009-12-18 12:00:00,29.27,29.35,29.22,29.31,75000.0,19.1386,19.1909,19.1059,19.1648,75000.0
2009-12-18 12:30:00,29.31,29.49,29.3,29.46,97600.0,19.1648,19.2825,19.1582,19.2628,97600.0
2009-12-18 13:00:00,29.47,29.61,29.45,29.59,115400.0,19.2694,19.3609,19.2563,19.3478,115400.0
2009-12-18 13:30:00,29.58,29.59,29.35,29.37,73000.0,19.3413,19.3478,19.1909,19.204,73000.0
2009-12-18 14:00:00,29.38,29.42,29.33,29.39,96000.0,19.2105,19.2367,19.1778,19.2171,96000.0
2009-12-18 14:30:00,29.39,29.45,29.36,29.44,58600.0,19.2171,19.2563,19.1975,19.2498,58600.0
2009-12-18 15:00:00,29.45,29.49,29.24,29.24,217400.0,19.2563,19.2825,19.119,19.119,217400.0
2009-12-18 15:30:00,29.24,29.34,29.11,29.32,944400.0,19.119,19.1844,19.034,19.1713,944400.0
2009-12-21 09:30:00,29.61,29.81,29.43,29.5,107600.0,19.3609,19.4917,19.2432,19.289,107600.0
2009-12-21 10:00:00,29.52,29.92,29.5,29.84,99200.0,19.3021,19.5636,19.289,19.5113,99200.0
2009-12-21 10:30:00,29.85,29.93,29.83,29.85,61000.0,19.5178,19.5702,19.5048,19.5178,61000.0
2009-12-21 11:00:00,29.85,30.02,29.85,29.98,52400.0,19.5178,19.629,19.5178,19.6029,52400.0
2009-12-21 11:30:00,29.97,30.04,29.95,29.96,68200.0,19.5963,19.6421,19.5832,19.5898,68200.0
2009-12-21 12:00:00,29.96,30.12,29.95,30.06,61800.0,19.5898,19.6944,19.5832,19.6552,61800.0
2009-12-21 12:30:00,30.06,30.07,29.97,30.05,57400.0,19.6552,19.6617,19.5963,19.6486,57400.0
2009-12-21 13:00:00,30.04,30.04,29.91,29.99,42200.0,19.6421,19.6421,19.5571,19.6094,42200.0
2009-12-21 13:30:00,29.98,30.0,29.95,29.99,41400.0,19.6029,19.6159,19.5832,19.6094,41400.0
2009-12-21 14:00:00,29.98,30.11,29.97,30.09,70200.0,19.6029,19.6879,19.5963,19.6748,70200.0
2009-12-21 14:30:00,30.09,30.13,30.08,30.11,66800.0,19.6748,19.7009,19.6682,19.6879,66800.0
2009-12-21 15:00:00,30.11,30.11,29.98,30.05,99400.0,19.6879,19.6879,19.6029,19.6486,99400.0
2009-12-21 15:30:00,30.05,30.08,29.9,29.99,309600.0,19.6486,19.6682,19.5505,19.6094,309600.0
2009-12-22 09:30:00,29.98,30.18,29.93,29.95,49400.0,19.6029,19.7336,19.5702,19.5832,49400.0
2009-12-22 10:00:00,29.94,30.12,29.94,30.08,62600.0,19.5767,19.6944,19.5767,19.6682,62600.0
2009-12-22 10:30:00,30.08,30.08,29.96,30.05,55000.0,19.6682,19.6682,19.5898,19.6486,55000.0
2009-12-22 11:00:00,30.05,30.05,29.97,30.01,41600.0,19.6486,19.6486,19.5963,19.6225,41600.0
2009-12-22 11:30:00,30.0,30.09,29.95,30.08,34000.0,19.6159,19.6748,19.5832,19.6682,34000.0
2009-12-22 12:00:00,30.08,30.15,30.05,30.14,28600.0,19.6682,19.714,19.6486,19.7075,28600.0
2009-12-22 12:30:00,30.15,30.18,30.1,30.17,31400.0,19.714,19.7336,19.6813,19.7271,31400.0
2009-12-22 13:00:00,30.16,30.24,30.13,30.23,40200.0,19.7205,19.7729,19.7009,19.7663,40200.0
2009-12-22 13:30:00,30.22,30.25,30.17,30.18,41000.0,19.7598,19.7794,19.7271,19.7336,41000.0
2009-12-22 14:00:00,30.18,30.2,30.14,30.18,56600.0,19.7336,19.7467,19.7075,19.7336,56600.0
2009-12-22 14:30:00,30.18,30.2,30.14,30.17,43800.0,19.7336,19.7467,19.7075,19.7271,43800.0
2009-12-22 15:00:00,30.17,30.18,30.11,30.17,78000.0,19.7271,19.7336,19.6879,19.7271,78000.0
2009-12-22 15:30:00,30.16,30.23,30.1,30.18,277600.0,19.7205,19.7663,19.6813,19.7336,277600.0
2009-12-23 09:30:00,30.23,30.27,30.11,30.18,50200.0,19.7663,19.7925,19.6879,19.7336,50200.0
2009-12-23 10:00:00,30.17,30.29,30.05,30.24,107800.0,19.7271,19.8055,19.6486,19.7729,107800.0
2009-12-23 10:30:00,30.24,30.34,30.24,30.33,52600.0,19.7729,19.8382,19.7729,19.8317,52600.0
2009-12-23 11:00:00,30.33,30.47,30.32,30.4,52000.0,19.8317,19.9232,19.8252,19.8775,52000.0
2009-12-23 11:30:00,30.39,30.45,30.36,30.43,41400.0,19.8709,19.9102,19.8513,19.8971,41400.0
2009-12-23 12:00:00,30.44,30.47,30.4,30.47,39800.0,19.9036,19.9232,19.8775,19.9232,39800.0
2009-12-23 12:30:00,30.47,30.61,30.46,30.61,69000.0,19.9232,20.0148,19.9167,20.0148,69000.0
2009-12-23 13:00:00,30.61,30.63,30.59,30.62,43000.0,20.0148,20.0279,20.0017,20.0213,43000.0
2009-12-23 13:30:00,30.61,30.68,30.6,30.65,41200.0,20.0148,20.0606,20.0082,20.0409,41200.0
2009-12-23 14:00:00,30.66,30.72,30.65,30.66,52400.0,20.0475,20.0867,20.0409,20.0475,52400.0
2009-12-23 14:30:00,30.65,30.7,30.65,30.65,48200.0,20.0409,20.0736,20.0409,20.0409,48200.0
2009-12-23 15:00:00,30.63,30.63,30.57,30.59,69800.0,20.0279,20.0279,19.9886,20.0017,69800.0
2009-12-23 15:30:00,30.58,30.59,30.5,30.54,229600.0,19.9952,20.0017,19.9429,19.969,229600.0
2009-12-24 09:30:00,30.57,30.69,30.47,30.48,87800.0,19.9886,20.0671,19.9232,19.9298,87800.0
2009-12-24 10:00:00,30.47,30.53,30.45,30.52,85800.0,19.9232,19.9625,19.9102,19.9559,85800.0
2009-12-24 10:30:00,30.52,30.52,30.35,30.36,71200.0,19.9559,19.9559,19.8448,19.8513,71200.0
2009-12-24 11:00:00,30.36,30.36,30.24,30.31,48800.0,19.8513,19.8513,19.7729,19.8186,48800.0
2009-12-24 11:30:00,30.31,30.42,30.31,30.4,31400.0,19.8186,19.8906,19.8186,19.8775,31400.0
2009-12-24 12:00:00,30.41,30.42,30.33,30.34,24000.0,19.884,19.8906,19.8317,19.8382,24000.0
2009-12-24 12:30:00,30.34,30.5,30.33,30.49,103000.0,19.8382,19.9429,19.8317,19.9363,103000.0
2009-12-28 09:30:00,30.45,30.59,30.45,30.55,21400.0,19.9102,20.0017,19.9102,19.9756,21400.0
2009-12-28 10:00:00,30.55,30.64,30.52,30.64,58600.0,19.9756,20.0344,19.9559,20.0344,58600.0
2009-12-28 10:30:00,30.61,30.66,30.53,30.65,41200.0,20.0148,20.0475,19.9625,20.0409,41200.0
2009-12-28 11:00:00,30.65,30.74,30.64,30.74,25600.0,20.0409,20.0998,20.0344,20.0998,25600.0
2009-12-28 11:30:00,30.74,30.75,30.64,30.66,17400.0,20.0998,20.1063,20.0344,20.0475,17400.0
2009-12-28 12:00:00,30.66,30.7,30.61,30.69,54400.0,20.0475,20.0736,20.0148,20.0671,54400.0
2009-12-28 12:30:00,30.69,30.7,30.65,30.7,29000.0,20.0671,20.0736,20.0409,20.0736,29000.0
2009-12-28 13:00:00,30.7,30.72,30.68,30.72,26400.0,20.0736,20.0867,20.0606,20.0867,26400.0
2009-12-28 13:30:00,30.71,30.72,30.66,30.69,36000.0,20.0802,20.0867,20.0475,20.0671,36000.0
2009-12-28 14:00:00,30.7,30.7,30.42,30.43,35000.0,20.0736,20.0736,19.8906,19.8971,35000.0
2009-12-28 14:30:00,30.45,30.57,30.45,30.56,26000.0,19.9102,19.9886,19.9102,19.9821,26000.0
2009-12-28 15:00:00,30.56,30.65,30.56,30.59,48200.0,19.9821,20.0409,19.9821,20.0017,48200.0
2009-12-28 15:30:00,30.59,30.72,30.53,30.68,190800.0,20.0017,20.0867,19.9625,20.0606,190800.0
2009-12-29 09:30:00,30.82,30.91,30.66,30.91,49400.0,20.1521,20.2109,20.0475,20.2109,49400.0
2009-12-29 10:00:00,30.91,30.98,30.81,30.97,107400.0,20.2109,20.2567,20.1456,20.2502,107400.0
2009-12-29 10:30:00,30.97,30.97,30.82,30.85,66400.0,20.2502,20.2502,20.1521,20.1717,66400.0
2009-12-29 11:00:00,30.85,30.86,30.71,30.71,43200.0,20.1717,20.1783,20.0802,20.0802,43200.0
2009-12-29 11:30:00,30.71,30.76,30.66,30.68,43600.0,20.0802,20.1129,20.0475,20.0606,43600.0
2009-12-29 12:00:00,30.68,30.72,30.58,30.58,49600.0,20.0606,20.0867,19.9952,19.9952,49600.0
2009-12-29 12:30:00,30.58,30.61,30.55,30.55,53400.0,19.9952,20.0148,19.9756,19.9756,53400.0
2009-12-29 13:00:00,30.54,30.63,30.53,30.63,25200.0,19.969,20.0279,19.9625,20.0279,25200.0
2009-12-29 13:30:00,30.62,30.7,30.61,30.68,31800.0,20.0213,20.0736,20.0148,20.0606,31800.0
2009-12-29 14:00:00,30.68,30.68,30.65,30.67,26200.0,20.0606,20.0606,20.0409,20.054,26200.0
2009-12-29 14:30:00,30.67,30.72,30.64,30.68,28600.0,20.054,20.0867,20.0344,20.0606,28600.0
2009-12-29 15:00:00,30.68,30.75,30.67,30.72,49600.0,20.0606,20.1063,20.054,20.0867,49600.0
2009-12-29 15:30:00,30.73,30.73,30.63,30.63,122400.0,20.0932,20.0932,20.0279,20.0279,122400.0
2009-12-30 09:30:00,30.49,30.68,30.45,30.68,44000.0,19.9363,20.0606,19.9102,20.0606,44000.0
2009-12-30 10:00:00,30.68,30.74,30.6,30.63,86600.0,20.0606,20.0998,20.0082,20.0279,86600.0
2009-12-30 10:30:00,30.63,30.7,30.61,30.68,74200.0,20.0279,20.0736,20.0148,20.0606,74200.0
2009-12-30 11:00:00,30.68,30.8,30.68,30.79,56200.0,20.0606,20.139,20.0606,20.1325,56200.0
2009-12-30 11:30:00,30.77,30.9,30.75,30.9,33800.0,20.1194,20.2044,20.1063,20.2044,33800.0
2009-12-30 12:00:00,30.9,30.93,30.82,30.83,70600.0,20.2044,20.224,20.1521,20.1586,70600.0
2009-12-30 12:30:00,30.82,30.82,30.67,30.69,43600.0,20.1521,20.1521,20.054,20.0671,43600.0
2009-12-30 13:00:00,30.68,30.74,30.64,30.66,32400.0,20.0606,20.0998,20.0344,20.0475,32400.0
2009-12-30 13:30:00,30.65,30.66,30.59,30.61,20200.0,20.0409,20.0475,20.0017,20.0148,20200.0
2009-12-30 14:00:00,30.61,30.64,30.59,30.6,26400.0,20.0148,20.0344,20.0017,20.0082,26400.0
2009-12-30 14:30:00,30.6,30.71,30.6,30.68,59600.0,20.0082,20.0802,20.0082,20.0606,59600.0
2009-12-30 15:00:00,30.69,30.71,30.64,30.66,93200.0,20.0671,20.0802,20.0344,20.0475,93200.0
2009-12-30 15:30:00,30.65,30.65,30.57,30.62,228600.0,20.0409,20.0409,19.9886,20.0213,228600.0
2009-12-31 09:30:00,30.68,30.7,30.54,30.7,27400.0,20.0606,20.0736,19.969,20.0736,27400.0
2009-12-31 10:00:00,30.65,30.67,30.5,30.5,54800.0,20.0409,20.054,19.9429,19.9429,54800.0
2009-12-31 10:30:00,30.51,30.58,30.47,30.56,18800.0,19.9494,19.9952,19.9232,19.9821,18800.0
2009-12-31 11:00:00,30.54,30.55,30.39,30.4,20000.0,19.969,19.9756,19.8709,19.8775,20000.0
2009-12-31 11:30:00,30.39,30.39,30.33,30.33,25800.0,19.8709,19.8709,19.8317,19.8317,25800.0
2009-12-31 12:00:00,30.33,30.35,30.28,30.29,62800.0,19.8317,19.8448,19.799,19.8055,62800.0
2009-12-31 12:30:00,30.29,30.4,30.28,30.4,16000.0,19.8055,19.8775,19.799,19.8775,16000.0
2009-12-31 13:00:00,30.38,30.4,30.35,30.38,18800.0,19.8644,19.8775,19.8448,19.8644,18800.0
2009-12-31 13:30:00,30.38,30.4,30.35,30.35,13000.0,19.8644,19.8775,19.8448,19.8448,13000.0
2009-12-31 14:00:00,30.36,30.38,30.33,30.36,23400.0,19.8513,19.8644,19.8317,19.8513,23400.0
2009-12-31 14:30:00,30.36,30.38,30.29,30.31,120400.0,19.8513,19.8644,19.8055,19.8186,120400.0
2009-12-31 15:00:00,30.32,30.35,30.29,30.34,124000.0,19.8252,19.8448,19.8055,19.8382,124000.0
2009-12-31 15:30:00,30.34,30.35,30.09,30.09,188400.0,19.8382,19.8448,19.6748,19.6748,188400.0
2010-01-04 09:30:00,30.75,30.75,30.43,30.66,134000.0,20.1063,20.1063,19.8971,20.0475,134000.0
2010-01-04 10:00:00,30.68,30.93,30.61,30.93,135000.0,20.0606,20.224,20.0148,20.224,135000.0
2010-01-04 10:30:00,30.94,30.95,30.8,30.8,50400.0,20.2306,20.2371,20.139,20.139,50400.0
2010-01-04 11:00:00,30.82,30.89,30.8,30.83,116000.0,20.1521,20.1979,20.139,20.1586,116000.0
2010-01-04 11:30:00,30.84,30.97,30.83,30.88,97400.0,20.1652,20.2502,20.1586,20.1913,97400.0
2010-01-04 12:00:00,30.88,30.89,30.77,30.77,42200.0,20.1913,20.1979,20.1194,20.1194,42200.0
2010-01-04 12:30:00,30.77,30.8,30.73,30.78,86200.0,20.1194,20.139,20.0932,20.1259,86200.0
2010-01-04 13:00:00,30.77,30.8,30.75,30.77,43800.0,20.1194,20.139,20.1063,20.1194,43800.0
2010-01-04 13:30:00,30.75,30.78,30.73,30.73,86800.0,20.1063,20.1259,20.0932,20.0932,86800.0
2010-01-04 14:00:00,30.72,30.75,30.7,30.75,49600.0,20.0867,20.1063,20.0736,20.1063,49600.0
2010-01-04 14:30:00,30.76,30.8,30.75,30.78,69600.0,20.1129,20.139,20.1063,20.1259,69600.0
2010-01-04 15:00:00,30.77,30.86,30.76,30.86,108200.0,20.1194,20.1783,20.1129,20.1783,108200.0
2010-01-04 15:30:00,30.86,30.89,30.79,30.85,305400.0,20.1783,20.1979,20.1325,20.1717,305400.0
2010-01-05 09:30:00,30.93,31.05,30.79,30.79,94400.0,20.224,20.3025,20.1325,20.1325,94400.0
2010-01-05 10:00:00,30.78,30.95,30.74,30.95,79400.0,20.1259,20.2371,20.0998,20.2371,79400.0
2010-01-05 10:30:00,30.93,31.0,30.81,30.86,159200.0,20.224,20.2698,20.1456,20.1783,159200.0
2010-01-05 11:00:00,30.86,30.9,30.76,30.81,239200.0,20.1783,20.2044,20.1129,20.1456,239200.0
2010-01-05 11:30:00,30.81,30.88,30.73,30.76,154600.0,20.1456,20.1913,20.0932,20.1129,154600.0
2010-01-05 12:00:00,30.78,30.84,30.63,30.81,197200.0,20.1259,20.1652,20.0279,20.1456,197200.0
2010-01-05 12:30:00,30.81,30.81,30.51,30.6,183600.0,20.1456,20.1456,19.9494,20.0082,183600.0
2010-01-05 13:00:00,30.6,30.61,30.31,30.36,211000.0,20.0082,20.0148,19.8186,19.8513,211000.0
2010-01-05 13:30:00,30.35,30.37,30.18,30.24,123400.0,19.8448,19.8579,19.7336,19.7729,123400.0
2010-01-05 14:00:00,30.23,30.43,30.23,30.43,104600.0,19.7663,19.8971,19.7663,19.8971,104600.0
2010-01-05 14:30:00,30.44,30.57,30.43,30.52,102000.0,19.9036,19.9886,19.8971,19.9559,102000.0
2010-01-05 15:00:00,30.53,30.6,30.49,30.5,136600.0,19.9625,20.0082,19.9363,19.9429,136600.0
2010-01-05 15:30:00,30.5,30.57,30.47,30.5,329800.0,19.9429,19.9886,19.9232,19.9429,329800.0
2010-01-06 09:30:00,30.46,30.85,30.46,30.85,104200.0,19.9167,20.1717,19.9167,20.1717,104200.0
2010-01-06 10:00:00,30.83,30.99,30.68,30.78,327600.0,20.1586,20.2633,20.0606,20.1259,327600.0
2010-01-06 10:30:00,30.78,30.78,30.5,30.57,246600.0,20.1259,20.1259,19.9429,19.9886,246600.0
2010-01-06 11:00:00,30.55,30.59,30.38,30.4,267200.0,19.9756,20.0017,19.8644,19.8775,267200.0
2010-01-06 11:30:00,30.4,30.49,30.23,30.23,233200.0,19.8775,19.9363,19.7663,19.7663,233200.0
2010-01-06 12:00:00,30.23,30.27,30.03,30.09,230800.0,19.7663,19.7925,19.6355,19.6748,230800.0
2010-01-06 12:30:00,30.09,30.12,29.99,30.04,217000.0,19.6748,19.6944,19.6094,19.6421,217000.0
2010-01-06 13:00:00,30.05,30.09,29.99,30.03,263200.0,19.6486,19.6748,19.6094,19.6355,263200.0
2010-01-06 13:30:00,30.03,30.21,30.0,30.13,218800.0,19.6355,19.7532,19.6159,19.7009,218800.0
2010-01-06 14:00:00,30.13,30.21,30.07,30.15,211800.0,19.7009,19.7532,19.6617,19.714,211800.0
2010-01-06 14:30:00,30.17,30.29,30.16,30.25,168600.0,19.7271,19.8055,19.7205,19.7794,168600.0
2010-01-06 15:00:00,30.25,30.29,30.15,30.2,202200.0,19.7794,19.8055,19.714,19.7467,202200.0
2010-01-06 15:30:00,30.21,30.28,30.17,30.27,341400.0,19.7532,19.799,19.7271,19.7925,341400.0
2010-01-07 09:30:00,30.16,30.34,30.07,30.13,127400.0,19.7205,19.8382,19.6617,19.7009,127400.0
2010-01-07 10:00:00,30.14,30.37,30.11,30.36,90200.0,19.7075,19.8579,19.6879,19.8513,90200.0
2010-01-07 10:30:00,30.36,30.6,30.34,30.45,48800.0,19.8513,20.0082,19.8382,19.9102,48800.0
2010-01-07 11:00:00,30.43,30.53,30.39,30.42,89600.0,19.8971,19.9625,19.8709,19.8906,89600.0
2010-01-07 11:30:00,30.43,30.5,30.4,30.43,61200.0,19.8971,19.9429,19.8775,19.8971,61200.0
2010-01-07 12:00:00,30.43,30.51,30.37,30.45,71400.0,19.8971,19.9494,19.8579,19.9102,71400.0
2010-01-07 12:30:00,30.46,30.5,30.34,30.38,41200.0,19.9167,19.9429,19.8382,19.8644,41200.0
2010-01-07 13:00:00,30.37,30.37,30.29,30.34,41600.0,19.8579,19.8579,19.8055,19.8382,41600.0
2010-01-07 13:30:00,30.34,30.35,30.29,30.33,57800.0,19.8382,19.8448,19.8055,19.8317,57800.0
2010-01-07 14:00:00,30.34,30.36,30.29,30.32,35400.0,19.8382,19.8513,19.8055,19.8252,35400.0
2010-01-07 14:30:00,30.34,30.42,30.31,30.35,50400.0,19.8382,19.8906,19.8186,19.8448,50400.0
2010-01-07 15:00:00,30.34,30.4,30.23,30.37,70200.0,19.8382,19.8775,19.7663,19.8579,70200.0
2010-01-07 15:30:00,30.38,30.4,30.3,30.33,142200.0,19.8644,19.8775,19.8121,19.8317,142200.0
2010-01-08 09:30:00,30.23,30.45,30.09,30.4,77400.0,19.7663,19.9102,19.6748,19.8775,77400.0
2010-01-08 10:00:00,30.39,30.39,30.23,30.27,69600.0,19.8709,19.8709,19.7663,19.7925,69600.0
2010-01-08 10:30:00,30.27,30.39,30.23,30.39,47600.0,19.7925,19.8709,19.7663,19.8709,47600.0
2010-01-08 11:00:00,30.41,30.45,30.35,30.41,38400.0,19.884,19.9102,19.8448,19.884,38400.0
2010-01-08 11:30:00,30.41,30.44,30.32,30.33,33400.0,19.884,19.9036,19.8252,19.8317,33400.0
2010-01-08 12:00:00,30.32,30.33,30.29,30.32,46400.0,19.8252,19.8317,19.8055,19.8252,46400.0
2010-01-08 12:30:00,30.33,30.41,30.32,30.36,55200.0,19.8317,19.884,19.8252,19.8513,55200.0
2010-01-08 13:00:00,30.36,30.4,30.33,30.35,53800.0,19.8513,19.8775,19.8317,19.8448,53800.0
2010-01-08 13:30:00,30.35,30.41,30.3,30.3,51200.0,19.8448,19.884,19.8121,19.8121,51200.0
2010-01-08 14:00:00,30.3,30.34,30.3,30.34,63600.0,19.8121,19.8382,19.8121,19.8382,63600.0
2010-01-08 14:30:00,30.33,30.33,30.27,30.3,35600.0,19.8317,19.8317,19.7925,19.8121,35600.0
2010-01-08 15:00:00,30.32,30.43,30.29,30.42,65600.0,19.8252,19.8971,19.8055,19.8906,65600.0
2010-01-08 15:30:00,30.4,30.48,30.36,30.43,165800.0,19.8775,19.9298,19.8513,19.8971,165800.0
2010-01-11 09:30:00,30.67,30.74,30.54,30.63,133400.0,20.054,20.0998,19.969,20.0279,133400.0
2010-01-11 10:00:00,30.63,30.67,30.41,30.5,70000.0,20.0279,20.054,19.884,19.9429,70000.0
2010-01-11 10:30:00,30.5,30.58,30.43,30.46,40800.0,19.9429,19.9952,19.8971,19.9167,40800.0
2010-01-11 11:00:00,30.46,30.47,30.28,30.38,44400.0,19.9167,19.9232,19.799,19.8644,44400.0
2010-01-11 11:30:00,30.39,30.54,30.39,30.54,37200.0,19.8709,19.969,19.8709,19.969,37200.0
2010-01-11 12:00:00,30.54,30.54,30.47,30.5,47000.0,19.969,19.969,19.9232,19.9429,47000.0
2010-01-11 12:30:00,30.5,30.53,30.37,30.46,34200.0,19.9429,19.9625,19.8579,19.9167,34200.0
2010-01-11 13:00:00,30.44,30.45,30.36,30.4,43200.0,19.9036,19.9102,19.8513,19.8775,43200.0
2010-01-11 13:30:00,30.38,30.44,30.38,30.43,36000.0,19.8644,19.9036,19.8644,19.8971,36000.0
2010-01-11 14:00:00,30.43,30.43,30.35,30.36,62400.0,19.8971,19.8971,19.8448,19.8513,62400.0
2010-01-11 14:30:00,30.36,30.4,30.36,30.38,38600.0,19.8513,19.8775,19.8513,19.8644,38600.0
2010-01-11 15:00:00,30.38,30.49,30.37,30.45,104000.0,19.8644,19.9363,19.8579,19.9102,104000.0
2010-01-11 15:30:00,30.46,30.49,30.42,30.47,144600.0,19.9167,19.9363,19.8906,19.9232,144600.0
2010-01-12 09:30:00,30.03,30.19,30.03,30.13,81000.0,19.6355,19.7402,19.6355,19.7009,81000.0
2010-01-12 10:00:00,30.13,30.16,29.86,29.98,88400.0,19.7009,19.7205,19.5244,19.6029,88400.0
2010-01-12 10:30:00,29.98,30.08,29.95,30.0,79800.0,19.6029,19.6682,19.5832,19.6159,79800.0
2010-01-12 11:00:00,30.02,30.14,29.96,30.13,65800.0,19.629,19.7075,19.5898,19.7009,65800.0
2010-01-12 11:30:00,30.14,30.16,30.0,30.0,52000.0,19.7075,19.7205,19.6159,19.6159,52000.0
2010-01-12 12:00:00,30.0,30.0,29.86,29.88,64200.0,19.6159,19.6159,19.5244,19.5375,64200.0
2010-01-12 12:30:00,29.86,29.91,29.72,29.81,101800.0,19.5244,19.5571,19.4328,19.4917,101800.0
2010-01-12 13:00:00,29.82,29.86,29.75,29.86,59800.0,19.4982,19.5244,19.4525,19.5244,59800.0
2010-01-12 13:30:00,29.86,30.03,29.86,30.02,58600.0,19.5244,19.6355,19.5244,19.629,58600.0
2010-01-12 14:00:00,30.02,30.03,29.88,29.97,70400.0,19.629,19.6355,19.5375,19.5963,70400.0
2010-01-12 14:30:00,29.98,30.06,29.91,29.95,183600.0,19.6029,19.6552,19.5571,19.5832,183600.0
2010-01-12 15:00:00,29.94,30.03,29.91,30.02,216200.0,19.5767,19.6355,19.5571,19.629,216200.0
2010-01-12 15:30:00,30.0,30.16,29.91,30.11,374000.0,19.6159,19.7205,19.5571,19.6879,374000.0
2010-01-13 09:30:00,30.17,30.48,30.17,30.46,72600.0,19.7271,19.9298,19.7271,19.9167,72600.0
2010-01-13 10:00:00,30.47,30.48,30.02,30.05,78200.0,19.9232,19.9298,19.629,19.6486,78200.0
2010-01-13 10:30:00,30.04,30.36,30.0,30.36,86200.0,19.6421,19.8513,19.6159,19.8513,86200.0
2010-01-13 11:00:00,30.38,30.5,30.27,30.5,99800.0,19.8644,19.9429,19.7925,19.9429,99800.0
2010-01-13 11:30:00,30.51,30.63,30.49,30.59,102800.0,19.9494,20.0279,19.9363,20.0017,102800.0
2010-01-13 12:00:00,30.59,30.8,30.58,30.79,89400.0,20.0017,20.139,19.9952,20.1325,89400.0
2010-01-13 12:30:00,30.78,30.82,30.71,30.71,103400.0,20.1259,20.1521,20.0802,20.0802,103400.0
2010-01-13 13:00:00,30.69,30.69,30.6,30.61,61600.0,20.0671,20.0671,20.0082,20.0148,61600.0
2010-01-13 13:30:00,30.61,30.68,30.59,30.65,86200.0,20.0148,20.0606,20.0017,20.0409,86200.0
2010-01-13 14:00:00,30.65,30.77,30.62,30.75,119600.0,20.0409,20.1194,20.0213,20.1063,119600.0
2010-01-13 14:30:00,30.75,30.86,30.74,30.86,107800.0,20.1063,20.1783,20.0998,20.1783,107800.0
2010-01-13 15:00:00,30.86,30.94,30.76,30.92,116600.0,20.1783,20.2306,20.1129,20.2175,116600.0
2010-01-13 15:30:00,30.92,30.93,30.75,30.82,244000.0,20.2175,20.224,20.1063,20.1521,244000.0
2010-01-14 09:30:00,30.68,30.92,30.65,30.68,112000.0,20.0606,20.2175,20.0409,20.0606,112000.0
2010-01-14 10:00:00,30.67,30.81,30.61,30.72,109400.0,20.054,20.1456,20.0148,20.0867,109400.0
2010-01-14 10:30:00,30.72,30.81,30.29,30.31,227600.0,20.0867,20.1456,19.8055,19.8186,227600.0
2010-01-14 11:00:00,30.31,30.55,30.25,30.52,145800.0,19.8186,19.9756,19.7794,19.9559,145800.0
2010-01-14 11:30:00,30.53,30.59,30.5,30.5,81000.0,19.9625,20.0017,19.9429,19.9429,81000.0
2010-01-14 12:00:00,30.5,30.56,30.49,30.56,44400.0,19.9429,19.9821,19.9363,19.9821,44400.0
2010-01-14 12:30:00,30.56,30.61,30.32,30.36,41600.0,19.9821,20.0148,19.8252,19.8513,41600.0
2010-01-14 13:00:00,30.36,30.42,30.28,30.28,24000.0,19.8513,19.8906,19.799,19.799,24000.0
2010-01-14 13:30:00,30.3,30.42,30.3,30.31,41200.0,19.8121,19.8906,19.8121,19.8186,41200.0
2010-01-14 14:00:00,30.32,30.36,30.28,30.32,48000.0,19.8252,19.8513,19.799,19.8252,48000.0
2010-01-14 14:30:00,30.33,30.38,30.3,30.33,69000.0,19.8317,19.8644,19.8121,19.8317,69000.0
2010-01-14 15:00:00,30.34,30.39,30.32,30.34,115200.0,19.8382,19.8709,19.8252,19.8382,115200.0
2010-01-14 15:30:00,30.35,30.38,30.3,30.34,124400.0,19.8448,19.8644,19.8121,19.8382,124400.0
2010-01-15 09:30:00,30.32,30.45,30.0,30.11,238200.0,19.8252,19.9102,19.6159,19.6879,238200.0
2010-01-15 10:00:00,30.09,30.09,29.93,30.01,120400.0,19.6748,19.6748,19.5702,19.6225,120400.0
2010-01-15 10:30:00,30.01,30.16,29.96,30.12,124600.0,19.6225,19.7205,19.5898,19.6944,124600.0
2010-01-15 11:00:00,30.12,30.21,30.02,30.04,54200.0,19.6944,19.7532,19.629,19.6421,54200.0
2010-01-15 11:30:00,30.04,30.08,29.98,30.0,40000.0,19.6421,19.6682,19.6029,19.6159,40000.0
2010-01-15 12:00:00,30.0,30.11,30.0,30.04,68800.0,19.6159,19.6879,19.6159,19.6421,68800.0
2010-01-15 12:30:00,30.03,30.09,30.0,30.08,43600.0,19.6355,19.6748,19.6159,19.6682,43600.0
2010-01-15 13:00:00,30.08,30.1,30.03,30.05,26600.0,19.6682,19.6813,19.6355,19.6486,26600.0
2010-01-15 13:30:00,30.03,30.05,30.0,30.05,35400.0,19.6355,19.6486,19.6159,19.6486,35400.0
2010-01-15 14:00:00,30.06,30.1,30.06,30.07,37400.0,19.6552,19.6813,19.6552,19.6617,37400.0
2010-01-15 14:30:00,30.07,30.12,30.03,30.11,80600.0,19.6617,19.6944,19.6355,19.6879,80600.0
2010-01-15 15:00:00,30.11,30.26,30.11,30.22,126200.0,19.6879,19.7859,19.6879,19.7598,126200.0
2010-01-15 15:30:00,30.21,30.28,30.2,30.22,242200.0,19.7532,19.799,19.7467,19.7598,242200.0
2010-01-19 09:30:00,30.23,30.63,30.05,30.59,86000.0,19.7663,20.0279,19.6486,20.0017,86000.0
2010-01-19 10:00:00,30.59,30.68,30.54,30.57,90000.0,20.0017,20.0606,19.969,19.9886,90000.0
2010-01-19 10:30:00,30.57,30.75,30.56,30.73,70400.0,19.9886,20.1063,19.9821,20.0932,70400.0
2010-01-19 11:00:00,30.73,30.75,30.59,30.62,54800.0,20.0932,20.1063,20.0017,20.0213,54800.0
2010-01-19 11:30:00,30.65,30.65,30.56,30.56,35000.0,20.0409,20.0409,19.9821,19.9821,35000.0
2010-01-19 12:00:00,30.55,30.71,30.54,30.67,31600.0,19.9756,20.0802,19.969,20.054,31600.0
2010-01-19 12:30:00,30.67,30.81,30.66,30.79,32200.0,20.054,20.1456,20.0475,20.1325,32200.0
2010-01-19 13:00:00,30.76,30.77,30.68,30.75,36600.0,20.1129,20.1194,20.0606,20.1063,36600.0
2010-01-19 13:30:00,30.75,30.82,30.74,30.78,55600.0,20.1063,20.1521,20.0998,20.1259,55600.0
2010-01-19 14:00:00,30.78,30.79,30.74,30.77,55200.0,20.1259,20.1325,20.0998,20.1194,55200.0
2010-01-19 14:30:00,30.76,30.8,30.74,30.79,56600.0,20.1129,20.139,20.0998,20.1325,56600.0
2010-01-19 15:00:00,30.79,30.9,30.76,30.89,67600.0,20.1325,20.2044,20.1129,20.1979,67600.0
2010-01-19 15:30:00,30.88,30.91,30.84,30.9,174200.0,20.1913,20.2109,20.1652,20.2044,174200.0
2010-01-20 09:30:00,30.51,30.51,30.21,30.38,91400.0,19.9494,19.9494,19.7532,19.8644,91400.0
2010-01-20 10:00:00,30.38,30.39,30.13,30.25,106000.0,19.8644,19.8709,19.7009,19.7794,106000.0
2010-01-20 10:30:00,30.23,30.35,30.18,30.24,45800.0,19.7663,19.8448,19.7336,19.7729,45800.0
2010-01-20 11:00:00,30.24,30.27,29.93,30.02,123200.0,19.7729,19.7925,19.5702,19.629,123200.0
2010-01-20 11:30:00,30.0,30.05,29.93,29.96,58200.0,19.6159,19.6486,19.5702,19.5898,58200.0
2010-01-20 12:00:00,29.97,30.11,29.93,30.1,72200.0,19.5963,19.6879,19.5702,19.6813,72200.0
2010-01-20 12:30:00,30.11,30.13,30.0,30.1,38600.0,19.6879,19.7009,19.6159,19.6813,38600.0
2010-01-20 13:00:00,30.09,30.15,30.04,30.14,42000.0,19.6748,19.714,19.6421,19.7075,42000.0
2010-01-20 13:30:00,30.13,30.28,30.11,30.22,56600.0,19.7009,19.799,19.6879,19.7598,56600.0
2010-01-20 14:00:00,30.21,30.32,30.21,30.29,55000.0,19.7532,19.8252,19.7532,19.8055,55000.0
2010-01-20 14:30:00,30.29,30.46,30.26,30.45,89000.0,19.8055,19.9167,19.7859,19.9102,89000.0
2010-01-20 15:00:00,30.46,30.49,30.36,30.41,92600.0,19.9167,19.9363,19.8513,19.884,92600.0
2010-01-20 15:30:00,30.43,30.5,30.38,30.49,181000.0,19.8971,19.9429,19.8644,19.9363,181000.0
2010-01-21 09:30:00,30.57,30.61,30.35,30.5,121400.0,19.9886,20.0148,19.8448,19.9429,121400.0
2010-01-21 10:00:00,30.53,30.7,30.16,30.16,142200.0,19.9625,20.0736,19.7205,19.7205,142200.0
2010-01-21 10:30:00,30.16,30.25,30.02,30.09,110400.0,19.7205,19.7794,19.629,19.6748,110400.0
2010-01-21 11:00:00,30.09,30.1,29.79,29.86,109800.0,19.6748,19.6813,19.4786,19.5244,109800.0
2010-01-21 11:30:00,29.86,29.96,29.61,29.82,96200.0,19.5244,19.5898,19.3609,19.4982,96200.0
2010-01-21 12:00:00,29.83,30.02,29.78,29.79,67200.0,19.5048,19.629,19.4721,19.4786,67200.0
2010-01-21 12:30:00,29.79,29.84,29.73,29.73,106000.0,19.4786,19.5113,19.4394,19.4394,106000.0
2010-01-21 13:00:00,29.74,29.74,29.63,29.64,86800.0,19.4459,19.4459,19.374,19.3805,86800.0
2010-01-21 13:30:00,29.64,29.73,29.62,29.68,113800.0,19.3805,19.4394,19.3675,19.4067,113800.0
2010-01-21 14:00:00,29.7,29.7,29.54,29.63,81600.0,19.4198,19.4198,19.3151,19.374,81600.0
2010-01-21 14:30:00,29.63,29.7,29.57,29.6,114000.0,19.374,19.4198,19.3348,19.3544,114000.0
2010-01-21 15:00:00,29.61,29.64,29.47,29.5,164400.0,19.3609,19.3805,19.2694,19.289,164400.0
2010-01-21 15:30:00,29.5,29.61,29.37,29.39,232600.0,19.289,19.3609,19.204,19.2171,232600.0
2010-01-22 09:30:00,29.29,29.51,28.95,29.21,164000.0,19.1517,19.2955,18.9294,19.0994,164000.0
2010-01-22 10:00:00,29.23,29.25,29.0,29.24,74000.0,19.1125,19.1255,18.9621,19.119,74000.0
2010-01-22 10:30:00,29.24,29.33,29.08,29.25,101600.0,19.119,19.1778,19.0144,19.1255,101600.0
2010-01-22 11:00:00,29.25,29.57,29.24,29.56,77400.0,19.1255,19.3348,19.119,19.3282,77400.0
2010-01-22 11:30:00,29.57,29.58,29.18,29.25,113400.0,19.3348,19.3413,19.0798,19.1255,113400.0
2010-01-22 12:00:00,29.24,29.56,29.18,29.56,57400.0,19.119,19.3282,19.0798,19.3282,57400.0
2010-01-22 12:30:00,29.54,29.54,29.27,29.28,84400.0,19.3151,19.3151,19.1386,19.1451,84400.0
2010-01-22 13:00:00,29.28,29.31,29.21,29.23,40400.0,19.1451,19.1648,19.0994,19.1125,40400.0
2010-01-22 13:30:00,29.24,29.24,29.07,29.17,55800.0,19.119,19.119,19.0078,19.0732,55800.0
2010-01-22 14:00:00,29.18,29.26,29.14,29.16,47400.0,19.0798,19.1321,19.0536,19.0667,47400.0
2010-01-22 14:30:00,29.16,29.27,29.07,29.11,121200.0,19.0667,19.1386,19.0078,19.034,121200.0
2010-01-22 15:00:00,29.1,29.25,28.92,29.0,174200.0,19.0274,19.1255,18.9098,18.9621,174200.0
2010-01-22 15:30:00,28.99,29.05,28.68,28.71,234200.0,18.9555,18.9948,18.7528,18.7724,234200.0
2010-01-25 09:30:00,29.18,29.35,29.07,29.28,83400.0,19.0798,19.1909,19.0078,19.1451,83400.0
2010-01-25 10:00:00,29.25,29.34,29.06,29.31,79200.0,19.1255,19.1844,19.0013,19.1648,79200.0
2010-01-25 10:30:00,29.29,29.35,29.14,29.27,53800.0,19.1517,19.1909,19.0536,19.1386,53800.0
2010-01-25 11:00:00,29.27,29.3,29.03,29.18,46800.0,19.1386,19.1582,18.9817,19.0798,46800.0
2010-01-25 11:30:00,29.18,29.25,29.03,29.18,38400.0,19.0798,19.1255,18.9817,19.0798,38400.0
2010-01-25 12:00:00,29.17,29.35,29.17,29.3,39800.0,19.0732,19.1909,19.0732,19.1582,39800.0
2010-01-25 12:30:00,29.28,29.36,29.27,29.35,34400.0,19.1451,19.1975,19.1386,19.1909,34400.0
2010-01-25 13:00:00,29.35,29.35,29.23,29.29,33000.0,19.1909,19.1909,19.1125,19.1517,33000.0
2010-01-25 13:30:00,29.29,29.29,29.17,29.17,29000.0,19.1517,19.1517,19.0732,19.0732,29000.0
2010-01-25 14:00:00,29.18,29.24,29.16,29.23,46200.0,19.0798,19.119,19.0667,19.1125,46200.0
2010-01-25 14:30:00,29.23,29.3,29.18,29.3,34800.0,19.1125,19.1582,19.0798,19.1582,34800.0
2010-01-25 15:00:00,29.31,29.32,29.22,29.22,41000.0,19.1648,19.1713,19.1059,19.1059,41000.0
2010-01-25 15:30:00,29.21,29.27,29.03,29.06,186400.0,19.0994,19.1386,18.9817,19.0013,186400.0
2010-01-26 09:30:00,28.91,29.4,28.81,29.0,91000.0,18.9032,19.2236,18.8378,18.9621,91000.0
2010-01-26 10:00:00,29.03,29.33,28.93,29.12,70600.0,18.9817,19.1778,18.9163,19.0405,70600.0
2010-01-26 10:30:00,29.11,29.14,28.97,29.04,68200.0,19.034,19.0536,18.9424,18.9882,68200.0
2010-01-26 11:00:00,29.04,29.1,29.0,29.09,62600.0,18.9882,19.0274,18.9621,19.0209,62600.0
2010-01-26 11:30:00,29.1,29.22,29.06,29.14,71800.0,19.0274,19.1059,19.0013,19.0536,71800.0
2010-01-26 12:00:00,29.14,29.16,29.04,29.1,46000.0,19.0536,19.0667,18.9882,19.0274,46000.0
2010-01-26 12:30:00,29.1,29.2,29.04,29.19,43200.0,19.0274,19.0928,18.9882,19.0863,43200.0
2010-01-26 13:00:00,29.2,29.2,29.04,29.04,34600.0,19.0928,19.0928,18.9882,18.9882,34600.0
2010-01-26 13:30:00,29.06,29.15,29.01,29.14,38000.0,19.0013,19.0601,18.9686,19.0536,38000.0
2010-01-26 14:00:00,29.15,29.15,29.05,29.05,55200.0,19.0601,19.0601,18.9948,18.9948,55200.0
2010-01-26 14:30:00,29.04,29.11,29.02,29.09,75200.0,18.9882,19.034,18.9751,19.0209,75200.0
2010-01-26 15:00:00,29.09,29.11,28.88,28.93,110600.0,19.0209,19.034,18.8836,18.9163,110600.0
2010-01-26 15:30:00,28.95,29.0,28.75,28.85,250200.0,18.9294,18.9621,18.7986,18.864,250200.0
2010-01-27 09:30:00,28.84,29.11,28.7,28.82,90200.0,18.8574,19.034,18.7659,18.8444,90200.0
2010-01-27 10:00:00,28.82,28.82,28.34,28.51,82800.0,18.8444,18.8444,18.5305,18.6417,82800.0
2010-01-27 10:30:00,28.54,28.66,28.42,28.64,80400.0,18.6613,18.7397,18.5828,18.7267,80400.0
2010-01-27 11:00:00,28.64,28.68,28.53,28.68,66600.0,18.7267,18.7528,18.6547,18.7528,66600.0
2010-01-27 11:30:00,28.68,28.72,28.5,28.66,68000.0,18.7528,18.779,18.6351,18.7397,68000.0
2010-01-27 12:00:00,28.66,28.67,28.58,28.64,55200.0,18.7397,18.7463,18.6874,18.7267,55200.0
2010-01-27 12:30:00,28.63,28.64,28.5,28.51,74000.0,18.7201,18.7267,18.6351,18.6417,74000.0
2010-01-27 13:00:00,28.51,28.66,28.49,28.63,203600.0,18.6417,18.7397,18.6286,18.7201,203600.0
2010-01-27 13:30:00,28.64,28.73,28.61,28.66,51400.0,18.7267,18.7855,18.7071,18.7397,51400.0
2010-01-27 14:00:00,28.67,28.77,28.48,28.6,122200.0,18.7463,18.8117,18.6221,18.7005,122200.0
2010-01-27 14:30:00,28.6,28.93,28.52,28.85,92400.0,18.7005,18.9163,18.6482,18.864,92400.0
2010-01-27 15:00:00,28.85,28.86,28.6,28.85,93600.0,18.864,18.8705,18.7005,18.864,93600.0
2010-01-27 15:30:00,28.84,29.05,28.83,29.03,192600.0,18.8574,18.9948,18.8509,18.9817,192600.0
2010-01-28 09:30:00,29.0,29.18,28.8,28.83,180400.0,18.9621,19.0798,18.8313,18.8509,180400.0
2010-01-28 10:00:00,28.82,28.83,28.55,28.63,52400.0,18.8444,18.8509,18.6678,18.7201,52400.0
2010-01-28 10:30:00,28.6,28.63,28.45,28.52,64800.0,18.7005,18.7201,18.6024,18.6482,64800.0
2010-01-28 11:00:00,28.53,28.59,28.39,28.48,73800.0,18.6547,18.694,18.5632,18.6221,73800.0
2010-01-28 11:30:00,28.46,28.48,28.16,28.43,71000.0,18.609,18.6221,18.4128,18.5894,71000.0
2010-01-28 12:00:00,28.43,28.43,28.33,28.36,38000.0,18.5894,18.5894,18.524,18.5436,38000.0
2010-01-28 12:30:00,28.37,28.63,28.36,28.63,65600.0,18.5501,18.7201,18.5436,18.7201,65600.0
2010-01-28 13:00:00,28.63,28.77,28.58,28.73,90600.0,18.7201,18.8117,18.6874,18.7855,90600.0
2010-01-28 13:30:00,28.74,28.81,28.64,28.64,46000.0,18.7921,18.8378,18.7267,18.7267,46000.0
2010-01-28 14:00:00,28.64,28.7,28.43,28.58,43200.0,18.7267,18.7659,18.5894,18.6874,43200.0
2010-01-28 14:30:00,28.57,28.65,28.45,28.58,87000.0,18.6809,18.7332,18.6024,18.6874,87000.0
2010-01-28 15:00:00,28.57,28.77,28.55,28.68,378800.0,18.6809,18.8117,18.6678,18.7528,378800.0
2010-01-28 15:30:00,28.69,28.82,28.47,28.49,291000.0,18.7594,18.8444,18.6155,18.6286,291000.0
2010-01-29 09:30:00,29.58,29.95,29.3,29.71,857800.0,19.3413,19.5832,19.1582,19.4263,857800.0
2010-01-29 10:00:00,29.71,29.75,29.25,29.49,412200.0,19.4263,19.4525,19.1255,19.2825,412200.0
2010-01-29 10:30:00,29.5,29.53,28.99,29.08,350200.0,19.289,19.3086,18.9555,19.0144,350200.0
2010-01-29 11:00:00,29.1,29.25,28.79,28.83,339600.0,19.0274,19.1255,18.8248,18.8509,339600.0
2010-01-29 11:30:00,28.83,28.93,28.71,28.71,151000.0,18.8509,18.9163,18.7724,18.7724,151000.0
2010-01-29 12:00:00,28.68,28.92,28.61,28.92,152200.0,18.7528,18.9098,18.7071,18.9098,152200.0
2010-01-29 12:30:00,28.92,29.09,28.82,29.0,128800.0,18.9098,19.0209,18.8444,18.9621,128800.0
2010-01-29 13:00:00,29.02,29.15,28.98,29.13,87600.0,18.9751,19.0601,18.949,19.0471,87600.0
2010-01-29 13:30:00,29.11,29.13,28.88,28.92,85800.0,19.034,19.0471,18.8836,18.9098,85800.0
2010-01-29 14:00:00,28.91,29.0,28.77,28.81,169800.0,18.9032,18.9621,18.8117,18.8378,169800.0
2010-01-29 14:30:00,28.82,28.85,28.35,28.5,214000.0,18.8444,18.864,18.5371,18.6351,214000.0
2010-01-29 15:00:00,28.5,28.62,28.25,28.37,278800.0,18.6351,18.7136,18.4717,18.5501,278800.0
2010-01-29 15:30:00,28.36,28.48,28.22,28.27,524600.0,18.5436,18.6221,18.452,18.4847,524600.0
2010-02-01 09:30:00,29.05,29.68,29.05,29.49,380000.0,18.9948,19.4067,18.9948,19.2825,380000.0
2010-02-01 10:00:00,29.49,29.59,29.34,29.36,236000.0,19.2825,19.3478,19.1844,19.1975,236000.0
2010-02-01 10:30:00,29.36,29.5,29.14,29.15,230200.0,19.1975,19.289,19.0536,19.0601,230200.0
2010-02-01 11:00:00,29.13,29.55,29.05,29.53,174800.0,19.0471,19.3217,18.9948,19.3086,174800.0
2010-02-01 11:30:00,29.53,29.53,29.27,29.27,88000.0,19.3086,19.3086,19.1386,19.1386,88000.0
2010-02-01 12:00:00,29.25,29.36,29.25,29.36,85400.0,19.1255,19.1975,19.1255,19.1975,85400.0
2010-02-01 12:30:00,29.35,29.49,29.35,29.47,87200.0,19.1909,19.2825,19.1909,19.2694,87200.0
2010-02-01 13:00:00,29.46,29.64,29.43,29.63,73400.0,19.2628,19.3805,19.2432,19.374,73400.0
2010-02-01 13:30:00,29.63,29.64,29.47,29.5,97000.0,19.374,19.3805,19.2694,19.289,97000.0
2010-02-01 14:00:00,29.5,29.64,29.48,29.57,102000.0,19.289,19.3805,19.2759,19.3348,102000.0
2010-02-01 14:30:00,29.58,29.69,29.58,29.62,115600.0,19.3413,19.4132,19.3413,19.3675,115600.0
2010-02-01 15:00:00,29.63,29.79,29.6,29.75,212600.0,19.374,19.4786,19.3544,19.4525,212600.0
2010-02-01 15:30:00,29.75,30.0,29.75,29.98,471600.0,19.4525,19.6159,19.4525,19.6029,471600.0
2010-02-02 09:30:00,29.95,30.03,29.58,29.64,163800.0,19.5832,19.6355,19.3413,19.3805,163800.0
2010-02-02 10:00:00,29.65,30.18,29.6,30.06,196600.0,19.3871,19.7336,19.3544,19.6552,196600.0
2010-02-02 10:30:00,30.08,30.13,29.59,29.6,256800.0,19.6682,19.7009,19.3478,19.3544,256800.0
2010-02-02 11:00:00,29.6,29.67,29.49,29.65,448400.0,19.3544,19.4002,19.2825,19.3871,448400.0
2010-02-02 11:30:00,29.64,29.77,29.63,29.74,394000.0,19.3805,19.4655,19.374,19.4459,394000.0
2010-02-02 12:00:00,29.75,29.97,29.74,29.95,202200.0,19.4525,19.5963,19.4459,19.5832,202200.0
2010-02-02 12:30:00,29.95,29.95,29.74,29.77,237600.0,19.5832,19.5832,19.4459,19.4655,237600.0
2010-02-02 13:00:00,29.77,29.77,29.54,29.77,261200.0,19.4655,19.4655,19.3151,19.4655,261200.0
2010-02-02 13:30:00,29.78,29.86,29.74,29.78,87800.0,19.4721,19.5244,19.4459,19.4721,87800.0
2010-02-02 14:00:00,29.78,29.82,29.69,29.75,150000.0,19.4721,19.4982,19.4132,19.4525,150000.0
2010-02-02 14:30:00,29.75,29.84,29.75,29.82,156400.0,19.4525,19.5113,19.4525,19.4982,156400.0
2010-02-02 15:00:00,29.82,29.98,29.75,29.82,242600.0,19.4982,19.6029,19.4525,19.4982,242600.0
2010-02-02 15:30:00,29.82,29.86,29.73,29.81,418400.0,19.4982,19.5244,19.4394,19.4917,418400.0
2010-02-03 09:30:00,29.57,29.93,29.57,29.83,103600.0,19.3348,19.5702,19.3348,19.5048,103600.0
2010-02-03 10:00:00,29.84,29.97,29.54,29.55,102800.0,19.5113,19.5963,19.3151,19.3217,102800.0
2010-02-03 10:30:00,29.54,29.67,29.32,29.64,98800.0,19.3151,19.4002,19.1713,19.3805,98800.0
2010-02-03 11:00:00,29.64,29.7,29.49,29.51,63000.0,19.3805,19.4198,19.2825,19.2955,63000.0
2010-02-03 11:30:00,29.52,29.53,29.32,29.41,148800.0,19.3021,19.3086,19.1713,19.2301,148800.0
2010-02-03 12:00:00,29.4,29.65,29.4,29.57,154800.0,19.2236,19.3871,19.2236,19.3348,154800.0
2010-02-03 12:30:00,29.59,29.77,29.58,29.65,54800.0,19.3478,19.4655,19.3413,19.3871,54800.0
2010-02-03 13:00:00,29.67,29.79,29.63,29.68,46400.0,19.4002,19.4786,19.374,19.4067,46400.0
2010-02-03 13:30:00,29.68,29.75,29.52,29.55,60800.0,19.4067,19.4525,19.3021,19.3217,60800.0
2010-02-03 14:00:00,29.56,29.59,29.46,29.5,70400.0,19.3282,19.3478,19.2628,19.289,70400.0
2010-02-03 14:30:00,29.51,29.58,29.43,29.57,107200.0,19.2955,19.3413,19.2432,19.3348,107200.0
2010-02-03 15:00:00,29.57,29.77,29.56,29.66,314000.0,19.3348,19.4655,19.3282,19.3936,314000.0
2010-02-03 15:30:00,29.66,29.79,29.63,29.68,175000.0,19.3936,19.4786,19.374,19.4067,175000.0
2010-02-04 09:30:00,29.28,29.28,28.63,28.63,92000.0,19.1451,19.1451,18.7201,18.7201,92000.0
2010-02-04 10:00:00,28.63,28.82,28.5,28.74,95400.0,18.7201,18.8444,18.6351,18.7921,95400.0
2010-02-04 10:30:00,28.74,29.08,28.74,28.82,99800.0,18.7921,19.0144,18.7921,18.8444,99800.0
2010-02-04 11:00:00,28.83,29.01,28.8,28.96,62200.0,18.8509,18.9686,18.8313,18.9359,62200.0
2010-02-04 11:30:00,28.99,29.0,28.75,28.9,90000.0,18.9555,18.9621,18.7986,18.8967,90000.0
2010-02-04 12:00:00,28.89,28.92,28.8,28.8,66400.0,18.8901,18.9098,18.8313,18.8313,66400.0
2010-02-04 12:30:00,28.8,28.99,28.75,28.98,201800.0,18.8313,18.9555,18.7986,18.949,201800.0
2010-02-04 13:00:00,28.97,28.98,28.86,28.89,61000.0,18.9424,18.949,18.8705,18.8901,61000.0
2010-02-04 13:30:00,28.89,28.89,28.71,28.73,83400.0,18.8901,18.8901,18.7724,18.7855,83400.0
2010-02-04 14:00:00,28.71,29.03,28.68,29.0,92600.0,18.7724,18.9817,18.7528,18.9621,92600.0
2010-02-04 14:30:00,29.0,29.09,28.98,29.01,200200.0,18.9621,19.0209,18.949,18.9686,200200.0
2010-02-04 15:00:00,29.02,29.04,28.84,28.91,262400.0,18.9751,18.9882,18.8574,18.9032,262400.0
2010-02-04 15:30:00,28.91,28.91,28.74,28.74,472200.0,18.9032,18.9032,18.7921,18.7921,472200.0
2010-02-05 09:30:00,28.82,29.0,28.47,28.75,217200.0,18.8444,18.9621,18.6155,18.7986,217200.0
2010-02-05 10:00:00,28.77,28.91,28.45,28.79,186800.0,18.8117,18.9032,18.6024,18.8248,186800.0
2010-02-05 10:30:00,28.81,29.04,28.8,28.82,188800.0,18.8378,18.9882,18.8313,18.8444,188800.0
2010-02-05 11:00:00,28.81,28.83,28.63,28.72,88000.0,18.8378,18.8509,18.7201,18.779,88000.0
2010-02-05 11:30:00,28.7,28.71,28.32,28.43,108600.0,18.7659,18.7724,18.5174,18.5894,108600.0
2010-02-05 12:00:00,28.44,28.6,28.43,28.49,101600.0,18.5959,18.7005,18.5894,18.6286,101600.0
2010-02-05 12:30:00,28.48,28.5,28.31,28.49,128200.0,18.6221,18.6351,18.5109,18.6286,128200.0
2010-02-05 13:00:00,28.48,28.48,28.12,28.21,121200.0,18.6221,18.6221,18.3867,18.4455,121200.0
2010-02-05 13:30:00,28.2,28.23,27.93,28.01,222600.0,18.439,18.4586,18.2624,18.3147,222600.0
2010-02-05 14:00:00,28.01,28.38,28.01,28.32,240200.0,18.3147,18.5567,18.3147,18.5174,240200.0
2010-02-05 14:30:00,28.3,28.36,28.08,28.34,295000.0,18.5044,18.5436,18.3605,18.5305,295000.0
2010-02-05 15:00:00,28.33,28.75,28.32,28.57,445400.0,18.524,18.7986,18.5174,18.6809,445400.0
2010-02-05 15:30:00,28.57,28.89,28.52,28.85,551400.0,18.6809,18.8901,18.6482,18.864,551400.0
2010-02-08 09:30:00,28.78,29.0,28.33,28.74,152200.0,18.8182,18.9621,18.524,18.7921,152200.0
2010-02-08 10:00:00,28.74,29.04,28.63,28.77,198600.0,18.7921,18.9882,18.7201,18.8117,198600.0
2010-02-08 10:30:00,28.75,28.91,28.64,28.88,101200.0,18.7986,18.9032,18.7267,18.8836,101200.0
2010-02-08 11:00:00,28.88,28.97,28.79,28.84,93600.0,18.8836,18.9424,18.8248,18.8574,93600.0
2010-02-08 11:30:00,28.83,28.87,28.7,28.71,69800.0,18.8509,18.8771,18.7659,18.7724,69800.0
2010-02-08 12:00:00,28.73,28.76,28.61,28.72,87200.0,18.7855,18.8051,18.7071,18.779,87200.0
2010-02-08 12:30:00,28.73,28.86,28.66,28.75,84200.0,18.7855,18.8705,18.7397,18.7986,84200.0
2010-02-08 13:00:00,28.75,28.79,28.52,28.54,119600.0,18.7986,18.8248,18.6482,18.6613,119600.0
2010-02-08 13:30:00,28.56,28.57,28.46,28.53,141000.0,18.6744,18.6809,18.609,18.6547,141000.0
2010-02-08 14:00:00,28.52,28.69,28.52,28.65,136800.0,18.6482,18.7594,18.6482,18.7332,136800.0
2010-02-08 14:30:00,28.63,28.64,28.4,28.42,149800.0,18.7201,18.7267,18.5697,18.5828,149800.0
2010-02-08 15:00:00,28.43,28.48,28.33,28.4,199400.0,18.5894,18.6221,18.524,18.5697,199400.0
2010-02-08 15:30:00,28.4,28.48,28.23,28.28,298400.0,18.5697,18.6221,18.4586,18.4913,298400.0
2010-02-09 09:30:00,28.71,28.96,28.58,28.78,149200.0,18.7724,18.9359,18.6874,18.8182,149200.0
2010-02-09 10:00:00,28.77,28.98,28.68,28.75,163400.0,18.8117,18.949,18.7528,18.7986,163400.0
2010-02-09 10:30:00,28.75,28.84,28.54,28.57,140000.0,18.7986,18.8574,18.6613,18.6809,140000.0
2010-02-09 11:00:00,28.57,28.58,28.34,28.48,145000.0,18.6809,18.6874,18.5305,18.6221,145000.0
2010-02-09 11:30:00,28.46,29.0,28.43,28.85,161800.0,18.609,18.9621,18.5894,18.864,161800.0
2010-02-09 12:00:00,28.86,29.14,28.86,28.98,78600.0,18.8705,19.0536,18.8705,18.949,78600.0
2010-02-09 12:30:00,28.98,29.06,28.67,28.92,191000.0,18.949,19.0013,18.7463,18.9098,191000.0
2010-02-09 13:00:00,28.93,29.06,28.88,28.92,71800.0,18.9163,19.0013,18.8836,18.9098,71800.0
2010-02-09 13:30:00,28.95,29.0,28.89,28.95,44200.0,18.9294,18.9621,18.8901,18.9294,44200.0
2010-02-09 14:00:00,28.96,28.98,28.84,28.91,48400.0,18.9359,18.949,18.8574,18.9032,48400.0
2010-02-09 14:30:00,28.91,29.0,28.77,28.82,92000.0,18.9032,18.9621,18.8117,18.8444,92000.0
2010-02-09 15:00:00,28.82,29.05,28.81,29.03,136800.0,18.8444,18.9948,18.8378,18.9817,136800.0
2010-02-09 15:30:00,29.03,29.04,28.79,28.92,197600.0,18.9817,18.9882,18.8248,18.9098,197600.0
2010-02-10 09:30:00,28.94,28.97,28.57,28.69,57400.0,18.9228,18.9424,18.6809,18.7594,57400.0
2010-02-10 10:00:00,28.68,28.68,28.31,28.39,107000.0,18.7528,18.7528,18.5109,18.5632,107000.0
2010-02-10 10:30:00,28.38,28.61,28.29,28.61,86200.0,18.5567,18.7071,18.4978,18.7071,86200.0
2010-02-10 11:00:00,28.61,28.78,28.43,28.74,106400.0,18.7071,18.8182,18.5894,18.7921,106400.0
2010-02-10 11:30:00,28.76,28.78,28.58,28.61,57400.0,18.8051,18.8182,18.6874,18.7071,57400.0
2010-02-10 12:00:00,28.62,28.87,28.61,28.85,71000.0,18.7136,18.8771,18.7071,18.864,71000.0
2010-02-10 12:30:00,28.88,28.95,28.77,28.81,49000.0,18.8836,18.9294,18.8117,18.8378,49000.0
2010-02-10 13:00:00,28.82,29.06,28.81,29.06,218600.0,18.8444,19.0013,18.8378,19.0013,218600.0
2010-02-10 13:30:00,29.06,29.08,28.84,28.86,136000.0,19.0013,19.0144,18.8574,18.8705,136000.0
2010-02-10 14:00:00,28.89,28.95,28.8,28.82,115200.0,18.8901,18.9294,18.8313,18.8444,115200.0
2010-02-10 14:30:00,28.82,28.82,28.71,28.75,70400.0,18.8444,18.8444,18.7724,18.7986,70400.0
2010-02-10 15:00:00,28.75,28.86,28.75,28.83,92000.0,18.7986,18.8705,18.7986,18.8509,92000.0
2010-02-10 15:30:00,28.83,28.83,28.63,28.68,248400.0,18.8509,18.8509,18.7201,18.7528,248400.0
2010-02-11 09:30:00,28.67,28.75,28.39,28.72,154000.0,18.7463,18.7986,18.5632,18.779,154000.0
2010-02-11 10:00:00,28.7,28.86,28.6,28.68,79600.0,18.7659,18.8705,18.7005,18.7528,79600.0
2010-02-11 10:30:00,28.68,28.75,28.56,28.64,178000.0,18.7528,18.7986,18.6744,18.7267,178000.0
2010-02-11 11:00:00,28.65,28.89,28.58,28.84,121400.0,18.7332,18.8901,18.6874,18.8574,121400.0
2010-02-11 11:30:00,28.85,29.06,28.78,28.85,95600.0,18.864,19.0013,18.8182,18.864,95600.0
2010-02-11 12:00:00,28.87,28.87,28.68,28.72,109000.0,18.8771,18.8771,18.7528,18.779,109000.0
2010-02-11 12:30:00,28.72,28.82,28.68,28.79,56000.0,18.779,18.8444,18.7528,18.8248,56000.0
2010-02-11 13:00:00,28.79,28.91,28.72,28.78,112400.0,18.8248,18.9032,18.779,18.8182,112400.0
2010-02-11 13:30:00,28.78,28.86,28.66,28.72,93600.0,18.8182,18.8705,18.7397,18.779,93600.0
2010-02-11 14:00:00,28.73,28.95,28.7,28.88,120600.0,18.7855,18.9294,18.7659,18.8836,120600.0
2010-02-11 14:30:00,28.89,28.91,28.8,28.86,106000.0,18.8901,18.9032,18.8313,18.8705,106000.0
2010-02-11 15:00:00,28.87,28.9,28.8,28.81,133000.0,18.8771,18.8967,18.8313,18.8378,133000.0
2010-02-11 15:30:00,28.81,28.94,28.76,28.91,257800.0,18.8378,18.9228,18.8051,18.9032,257800.0
2010-02-12 09:30:00,28.43,28.64,28.15,28.57,180600.0,18.5894,18.7267,18.4063,18.6809,180600.0
2010-02-12 10:00:00,28.54,28.68,28.4,28.66,165800.0,18.6613,18.7528,18.5697,18.7397,165800.0
2010-02-12 10:30:00,28.66,28.72,28.46,28.56,106400.0,18.7397,18.779,18.609,18.6744,106400.0
2010-02-12 11:00:00,28.53,28.72,28.5,28.67,62200.0,18.6547,18.779,18.6351,18.7463,62200.0
2010-02-12 11:30:00,28.68,28.82,28.63,28.82,58800.0,18.7528,18.8444,18.7201,18.8444,58800.0
2010-02-12 12:00:00,28.81,29.1,28.81,28.94,85000.0,18.8378,19.0274,18.8378,18.9228,85000.0
2010-02-12 12:30:00,28.94,28.96,28.83,28.86,54400.0,18.9228,18.9359,18.8509,18.8705,54400.0
2010-02-12 13:00:00,28.84,28.85,28.55,28.68,85600.0,18.8574,18.864,18.6678,18.7528,85600.0
2010-02-12 13:30:00,28.66,28.8,28.59,28.75,80400.0,18.7397,18.8313,18.694,18.7986,80400.0
2010-02-12 14:00:00,28.75,28.98,28.74,28.89,39400.0,18.7986,18.949,18.7921,18.8901,39400.0
2010-02-12 14:30:00,28.91,28.95,28.78,28.83,79800.0,18.9032,18.9294,18.8182,18.8509,79800.0
2010-02-12 15:00:00,28.81,28.87,28.69,28.82,115000.0,18.8378,18.8771,18.7594,18.8444,115000.0
2010-02-12 15:30:00,28.83,29.03,28.8,29.03,281600.0,18.8509,18.9817,18.8313,18.9817,281600.0
2010-02-16 09:30:00,29.32,29.42,29.2,29.38,124000.0,19.1713,19.2367,19.0928,19.2105,124000.0
2010-02-16 10:00:00,29.41,29.49,29.3,29.34,115400.0,19.2301,19.2825,19.1582,19.1844,115400.0
2010-02-16 10:30:00,29.32,29.39,29.25,29.28,103400.0,19.1713,19.2171,19.1255,19.1451,103400.0
2010-02-16 11:00:00,29.3,29.3,29.18,29.3,108600.0,19.1582,19.1582,19.0798,19.1582,108600.0
2010-02-16 11:30:00,29.29,29.36,29.22,29.35,114400.0,19.1517,19.1975,19.1059,19.1909,114400.0
2010-02-16 12:00:00,29.36,29.43,29.34,29.37,63600.0,19.1975,19.2432,19.1844,19.204,63600.0
2010-02-16 12:30:00,29.36,29.4,29.31,29.34,61400.0,19.1975,19.2236,19.1648,19.1844,61400.0
2010-02-16 13:00:00,29.34,29.39,29.24,29.33,88000.0,19.1844,19.2171,19.119,19.1778,88000.0
2010-02-16 13:30:00,29.34,29.43,29.31,29.43,74400.0,19.1844,19.2432,19.1648,19.2432,74400.0
2010-02-16 14:00:00,29.43,29.49,29.36,29.44,103200.0,19.2432,19.2825,19.1975,19.2498,103200.0
2010-02-16 14:30:00,29.44,29.54,29.42,29.5,137600.0,19.2498,19.3151,19.2367,19.289,137600.0
2010-02-16 15:00:00,29.5,29.59,29.49,29.57,80400.0,19.289,19.3478,19.2825,19.3348,80400.0
2010-02-16 15:30:00,29.56,29.7,29.55,29.66,233800.0,19.3282,19.4198,19.3217,19.3936,233800.0
2010-02-17 09:30:00,29.9,29.96,29.68,29.78,89400.0,19.5505,19.5898,19.4067,19.4721,89400.0
2010-02-17 10:00:00,29.79,29.88,29.65,29.85,113000.0,19.4786,19.5375,19.3871,19.5178,113000.0
2010-02-17 10:30:00,29.86,29.99,29.76,29.77,133800.0,19.5244,19.6094,19.459,19.4655,133800.0
2010-02-17 11:00:00,29.77,29.78,29.49,29.5,137000.0,19.4655,19.4721,19.2825,19.289,137000.0
2010-02-17 11:30:00,29.5,29.59,29.43,29.57,72600.0,19.289,19.3478,19.2432,19.3348,72600.0
2010-02-17 12:00:00,29.58,29.74,29.57,29.69,47000.0,19.3413,19.4459,19.3348,19.4132,47000.0
2010-02-17 12:30:00,29.69,29.71,29.58,29.69,49200.0,19.4132,19.4263,19.3413,19.4132,49200.0
2010-02-17 13:00:00,29.68,29.68,29.59,29.62,59200.0,19.4067,19.4067,19.3478,19.3675,59200.0
2010-02-17 13:30:00,29.61,29.61,29.47,29.5,62600.0,19.3609,19.3609,19.2694,19.289,62600.0
2010-02-17 14:00:00,29.5,29.59,29.43,29.51,104400.0,19.289,19.3478,19.2432,19.2955,104400.0
2010-02-17 14:30:00,29.5,29.66,29.5,29.64,57800.0,19.289,19.3936,19.289,19.3805,57800.0
2010-02-17 15:00:00,29.65,29.72,29.61,29.68,73600.0,19.3871,19.4328,19.3609,19.4067,73600.0
2010-02-17 15:30:00,29.68,29.72,29.59,29.68,173400.0,19.4067,19.4328,19.3478,19.4067,173400.0
2010-02-18 09:30:00,29.46,29.87,29.46,29.75,64400.0,19.2628,19.5309,19.2628,19.4525,64400.0
2010-02-18 10:00:00,29.76,29.86,29.67,29.73,36200.0,19.459,19.5244,19.4002,19.4394,36200.0
2010-02-18 10:30:00,29.71,29.8,29.64,29.75,45800.0,19.4263,19.4852,19.3805,19.4525,45800.0
2010-02-18 11:00:00,29.75,29.78,29.68,29.68,82000.0,19.4525,19.4721,19.4067,19.4067,82000.0
2010-02-18 11:30:00,29.67,29.74,29.64,29.71,40800.0,19.4002,19.4459,19.3805,19.4263,40800.0
2010-02-18 12:00:00,29.72,29.76,29.6,29.7,85600.0,19.4328,19.459,19.3544,19.4198,85600.0
2010-02-18 12:30:00,29.7,29.7,29.64,29.65,70400.0,19.4198,19.4198,19.3805,19.3871,70400.0
2010-02-18 13:00:00,29.66,29.76,29.65,29.72,66200.0,19.3936,19.459,19.3871,19.4328,66200.0
2010-02-18 13:30:00,29.72,29.89,29.68,29.83,81000.0,19.4328,19.544,19.4067,19.5048,81000.0
2010-02-18 14:00:00,29.84,29.89,29.79,29.85,50800.0,19.5113,19.544,19.4786,19.5178,50800.0
2010-02-18 14:30:00,29.84,29.92,29.82,29.88,55600.0,19.5113,19.5636,19.4982,19.5375,55600.0
2010-02-18 15:00:00,29.88,29.91,29.83,29.88,81600.0,19.5375,19.5571,19.5048,19.5375,81600.0
2010-02-18 15:30:00,29.88,29.98,29.86,29.91,157400.0,19.5375,19.6029,19.5244,19.5571,157400.0
2010-02-19 09:30:00,29.85,30.06,29.72,29.79,140800.0,19.5178,19.6552,19.4328,19.4786,140800.0
2010-02-19 10:00:00,29.79,29.99,29.74,29.99,55200.0,19.4786,19.6094,19.4459,19.6094,55200.0
2010-02-19 10:30:00,29.96,29.99,29.88,29.93,73400.0,19.5898,19.6094,19.5375,19.5702,73400.0
2010-02-19 11:00:00,29.93,30.02,29.93,30.0,99800.0,19.5702,19.629,19.5702,19.6159,99800.0
2010-02-19 11:30:00,30.0,30.08,29.93,30.08,71600.0,19.6159,19.6682,19.5702,19.6682,71600.0
2010-02-19 12:00:00,30.07,30.18,30.07,30.13,68400.0,19.6617,19.7336,19.6617,19.7009,68400.0
2010-02-19 12:30:00,30.15,30.15,30.06,30.14,47000.0,19.714,19.714,19.6552,19.7075,47000.0
2010-02-19 13:00:00,30.14,30.14,29.98,29.99,63600.0,19.7075,19.7075,19.6029,19.6094,63600.0
2010-02-19 13:30:00,29.98,30.06,29.95,29.98,68200.0,19.6029,19.6552,19.5832,19.6029,68200.0
2010-02-19 14:00:00,29.97,30.0,29.93,29.99,72400.0,19.5963,19.6159,19.5702,19.6094,72400.0
2010-02-19 14:30:00,29.99,30.02,29.97,29.98,60600.0,19.6094,19.629,19.5963,19.6029,60600.0
2010-02-19 15:00:00,29.97,29.97,29.89,29.93,105400.0,19.5963,19.5963,19.544,19.5702,105400.0
2010-02-19 15:30:00,29.93,30.08,29.93,29.99,198400.0,19.5702,19.6682,19.5702,19.6094,198400.0
2010-02-22 09:30:00,30.18,30.18,29.95,30.03,118200.0,19.7336,19.7336,19.5832,19.6355,118200.0
2010-02-22 10:00:00,30.03,30.22,29.87,30.14,165600.0,19.6355,19.7598,19.5309,19.7075,165600.0
2010-02-22 10:30:00,30.13,30.3,30.11,30.17,210800.0,19.7009,19.8121,19.6879,19.7271,210800.0
2010-02-22 11:00:00,30.18,30.19,30.06,30.11,112800.0,19.7336,19.7402,19.6552,19.6879,112800.0
2010-02-22 11:30:00,30.11,30.15,30.07,30.1,101400.0,19.6879,19.714,19.6617,19.6813,101400.0
2010-02-22 12:00:00,30.09,30.23,30.09,30.15,134400.0,19.6748,19.7663,19.6748,19.714,134400.0
2010-02-22 12:30:00,30.15,30.3,30.15,30.27,82200.0,19.714,19.8121,19.714,19.7925,82200.0
2010-02-22 13:00:00,30.27,30.28,30.21,30.24,58600.0,19.7925,19.799,19.7532,19.7729,58600.0
2010-02-22 13:30:00,30.25,30.32,30.18,30.2,94200.0,19.7794,19.8252,19.7336,19.7467,94200.0
2010-02-22 14:00:00,30.2,30.33,30.18,30.28,83200.0,19.7467,19.8317,19.7336,19.799,83200.0
2010-02-22 14:30:00,30.28,30.3,30.23,30.25,66800.0,19.799,19.8121,19.7663,19.7794,66800.0
2010-02-22 15:00:00,30.24,30.29,30.23,30.24,89600.0,19.7729,19.8055,19.7663,19.7729,89600.0
2010-02-22 15:30:00,30.25,30.26,30.11,30.16,216400.0,19.7794,19.7859,19.6879,19.7205,216400.0
2010-02-23 09:30:00,30.03,30.1,29.92,29.96,126200.0,19.6355,19.6813,19.5636,19.5898,126200.0
2010-02-23 10:00:00,29.96,29.97,29.61,29.73,147400.0,19.5898,19.5963,19.3609,19.4394,147400.0
2010-02-23 10:30:00,29.73,29.83,29.64,29.73,121000.0,19.4394,19.5048,19.3805,19.4394,121000.0
2010-02-23 11:00:00,29.73,29.78,29.53,29.55,99400.0,19.4394,19.4721,19.3086,19.3217,99400.0
2010-02-23 11:30:00,29.56,29.66,29.5,29.53,103200.0,19.3282,19.3936,19.289,19.3086,103200.0
2010-02-23 12:00:00,29.53,29.55,29.4,29.41,83200.0,19.3086,19.3217,19.2236,19.2301,83200.0
2010-02-23 12:30:00,29.41,29.45,29.28,29.41,62200.0,19.2301,19.2563,19.1451,19.2301,62200.0
2010-02-23 13:00:00,29.43,29.5,29.37,29.49,47000.0,19.2432,19.289,19.204,19.2825,47000.0
2010-02-23 13:30:00,29.48,29.51,29.35,29.41,66000.0,19.2759,19.2955,19.1909,19.2301,66000.0
2010-02-23 14:00:00,29.4,29.51,29.35,29.46,73400.0,19.2236,19.2955,19.1909,19.2628,73400.0
2010-02-23 14:30:00,29.46,29.67,29.43,29.59,88400.0,19.2628,19.4002,19.2432,19.3478,88400.0
2010-02-23 15:00:00,29.6,29.7,29.56,29.63,95000.0,19.3544,19.4198,19.3282,19.374,95000.0
2010-02-23 15:30:00,29.64,29.64,29.49,29.52,214000.0,19.3805,19.3805,19.2825,19.3021,214000.0
2010-02-24 09:30:00,29.67,29.75,29.45,29.72,94400.0,19.4002,19.4525,19.2563,19.4328,94400.0
2010-02-24 10:00:00,29.72,29.72,29.4,29.5,158200.0,19.4328,19.4328,19.2236,19.289,158200.0
2010-02-24 10:30:00,29.49,29.91,29.45,29.72,161600.0,19.2825,19.5571,19.2563,19.4328,161600.0
2010-02-24 11:00:00,29.74,29.8,29.55,29.6,72800.0,19.4459,19.4852,19.3217,19.3544,72800.0
2010-02-24 11:30:00,29.6,29.69,29.6,29.61,45400.0,19.3544,19.4132,19.3544,19.3609,45400.0
2010-02-24 12:00:00,29.61,29.69,29.56,29.63,40400.0,19.3609,19.4132,19.3282,19.374,40400.0
2010-02-24 12:30:00,29.63,29.64,29.58,29.64,72000.0,19.374,19.3805,19.3413,19.3805,72000.0
2010-02-24 13:00:00,29.63,29.78,29.63,29.77,68000.0,19.374,19.4721,19.374,19.4655,68000.0
2010-02-24 13:30:00,29.75,29.8,29.74,29.78,58600.0,19.4525,19.4852,19.4459,19.4721,58600.0
2010-02-24 14:00:00,29.78,29.79,29.67,29.69,112200.0,19.4721,19.4786,19.4002,19.4132,112200.0
2010-02-24 14:30:00,29.68,29.68,29.56,29.62,150200.0,19.4067,19.4067,19.3282,19.3675,150200.0
2010-02-24 15:00:00,29.61,29.69,29.6,29.66,136400.0,19.3609,19.4132,19.3544,19.3936,136400.0
2010-02-24 15:30:00,29.66,29.8,29.61,29.78,330000.0,19.3936,19.4852,19.3609,19.4721,330000.0
2010-02-25 09:30:00,29.25,29.31,29.01,29.26,163800.0,19.1255,19.1648,18.9686,19.1321,163800.0
2010-02-25 10:00:00,29.24,29.27,29.08,29.18,129000.0,19.119,19.1386,19.0144,19.0798,129000.0
2010-02-25 10:30:00,29.2,29.29,29.11,29.25,150800.0,19.0928,19.1517,19.034,19.1255,150800.0
2010-02-25 11:00:00,29.24,29.39,29.24,29.3,197800.0,19.119,19.2171,19.119,19.1582,197800.0
2010-02-25 11:30:00,29.3,29.32,29.18,29.25,168600.0,19.1582,19.1713,19.0798,19.1255,168600.0
2010-02-25 12:00:00,29.26,29.37,29.25,29.29,69000.0,19.1321,19.204,19.1255,19.1517,69000.0
2010-02-25 12:30:00,29.29,29.43,29.27,29.39,78200.0,19.1517,19.2432,19.1386,19.2171,78200.0
2010-02-25 13:00:00,29.38,29.48,29.36,29.42,114400.0,19.2105,19.2759,19.1975,19.2367,114400.0
2010-02-25 13:30:00,29.43,29.61,29.42,29.61,97400.0,19.2432,19.3609,19.2367,19.3609,97400.0
2010-02-25 14:00:00,29.62,29.67,29.47,29.5,96200.0,19.3675,19.4002,19.2694,19.289,96200.0
2010-02-25 14:30:00,29.51,29.59,29.49,29.56,83000.0,19.2955,19.3478,19.2825,19.3282,83000.0
2010-02-25 15:00:00,29.56,29.68,29.52,29.63,91000.0,19.3282,19.4067,19.3021,19.374,91000.0
2010-02-25 15:30:00,29.64,29.76,29.6,29.72,232200.0,19.3805,19.459,19.3544,19.4328,232200.0
2010-02-26 09:30:00,29.67,29.78,29.5,29.68,97200.0,19.4002,19.4721,19.289,19.4067,97200.0
2010-02-26 10:00:00,29.66,29.69,29.36,29.66,167600.0,19.3936,19.4132,19.1975,19.3936,167600.0
2010-02-26 10:30:00,29.67,29.82,29.59,29.66,113600.0,19.4002,19.4982,19.3478,19.3936,113600.0
2010-02-26 11:00:00,29.65,29.76,29.57,29.57,75800.0,19.3871,19.459,19.3348,19.3348,75800.0
2010-02-26 11:30:00,29.55,29.7,29.55,29.59,40400.0,19.3217,19.4198,19.3217,19.3478,40400.0
2010-02-26 12:00:00,29.61,29.61,29.46,29.5,61400.0,19.3609,19.3609,19.2628,19.289,61400.0
2010-02-26 12:30:00,29.5,29.55,29.43,29.5,53400.0,19.289,19.3217,19.2432,19.289,53400.0
2010-02-26 13:00:00,29.51,29.7,29.49,29.7,41200.0,19.2955,19.4198,19.2825,19.4198,41200.0
2010-02-26 13:30:00,29.71,29.8,29.66,29.78,83400.0,19.4263,19.4852,19.3936,19.4721,83400.0
2010-02-26 14:00:00,29.77,29.79,29.71,29.78,109800.0,19.4655,19.4786,19.4263,19.4721,109800.0
2010-02-26 14:30:00,29.75,29.8,29.73,29.8,82800.0,19.4525,19.4852,19.4394,19.4852,82800.0
2010-02-26 15:00:00,29.8,29.85,29.72,29.79,207200.0,19.4852,19.5178,19.4328,19.4786,207200.0
2010-02-26 15:30:00,29.79,29.84,29.74,29.79,313800.0,19.4786,19.5113,19.4459,19.4786,313800.0
2010-03-01 09:30:00,29.97,29.97,29.61,29.69,458200.0,19.5963,19.5963,19.3609,19.4132,458200.0
2010-03-01 10:00:00,29.7,29.89,29.63,29.82,338200.0,19.4198,19.544,19.374,19.4982,338200.0
2010-03-01 10:30:00,29.82,29.84,29.59,29.77,253600.0,19.4982,19.5113,19.3478,19.4655,253600.0
2010-03-01 11:00:00,29.78,29.94,29.72,29.77,168200.0,19.4721,19.5767,19.4328,19.4655,168200.0
2010-03-01 11:30:00,29.78,29.88,29.77,29.88,195600.0,19.4721,19.5375,19.4655,19.5375,195600.0
2010-03-01 12:00:00,29.89,29.89,29.75,29.75,265800.0,19.544,19.544,19.4525,19.4525,265800.0
2010-03-01 12:30:00,29.75,29.75,29.59,29.61,181800.0,19.4525,19.4525,19.3478,19.3609,181800.0
2010-03-01 13:00:00,29.61,29.77,29.58,29.75,192400.0,19.3609,19.4655,19.3413,19.4525,192400.0
2010-03-01 13:30:00,29.75,29.83,29.74,29.8,82800.0,19.4525,19.5048,19.4459,19.4852,82800.0
2010-03-01 14:00:00,29.8,29.86,29.8,29.84,121200.0,19.4852,19.5244,19.4852,19.5113,121200.0
2010-03-01 14:30:00,29.84,29.95,29.84,29.92,161200.0,19.5113,19.5832,19.5113,19.5636,161200.0
2010-03-01 15:00:00,29.92,30.05,29.87,30.01,256400.0,19.5636,19.6486,19.5309,19.6225,256400.0
2010-03-01 15:30:00,30.02,30.05,29.94,30.0,494800.0,19.629,19.6486,19.5767,19.6159,494800.0
2010-03-02 09:30:00,30.22,30.22,30.05,30.1,266800.0,19.7598,19.7598,19.6486,19.6813,266800.0
2010-03-02 10:00:00,30.11,30.18,30.03,30.13,307000.0,19.6879,19.7336,19.6355,19.7009,307000.0
2010-03-02 10:30:00,30.13,30.3,30.1,30.26,198200.0,19.7009,19.8121,19.6813,19.7859,198200.0
2010-03-02 11:00:00,30.25,30.39,30.25,30.37,126600.0,19.7794,19.8709,19.7794,19.8579,126600.0
2010-03-02 11:30:00,30.38,30.39,30.33,30.33,149400.0,19.8644,19.8709,19.8317,19.8317,149400.0
2010-03-02 12:00:00,30.33,30.37,30.24,30.26,121600.0,19.8317,19.8579,19.7729,19.7859,121600.0
2010-03-02 12:30:00,30.26,30.39,30.24,30.34,95800.0,19.7859,19.8709,19.7729,19.8382,95800.0
2010-03-02 13:00:00,30.36,30.39,30.32,30.32,35200.0,19.8513,19.8709,19.8252,19.8252,35200.0
2010-03-02 13:30:00,30.32,30.41,30.29,30.41,89800.0,19.8252,19.884,19.8055,19.884,89800.0
2010-03-02 14:00:00,30.4,30.43,30.26,30.27,93800.0,19.8775,19.8971,19.7859,19.7925,93800.0
2010-03-02 14:30:00,30.27,30.34,30.24,30.25,88800.0,19.7925,19.8382,19.7729,19.7794,88800.0
2010-03-02 15:00:00,30.26,30.36,30.25,30.25,173400.0,19.7859,19.8513,19.7794,19.7794,173400.0
2010-03-02 15:30:00,30.25,30.32,30.23,30.29,648200.0,19.7794,19.8252,19.7663,19.8055,648200.0
2010-03-03 09:30:00,30.39,30.65,30.16,30.65,274000.0,19.8709,20.0409,19.7205,20.0409,274000.0
2010-03-03 10:00:00,30.65,30.98,30.65,30.91,404800.0,20.0409,20.2567,20.0409,20.2109,404800.0
2010-03-03 10:30:00,30.9,31.04,30.86,30.93,180000.0,20.2044,20.2959,20.1783,20.224,180000.0
2010-03-03 11:00:00,30.93,30.98,30.83,30.97,165400.0,20.224,20.2567,20.1586,20.2502,165400.0
2010-03-03 11:30:00,30.98,30.98,30.83,30.84,76200.0,20.2567,20.2567,20.1586,20.1652,76200.0
2010-03-03 12:00:00,30.83,30.83,30.75,30.78,85000.0,20.1586,20.1586,20.1063,20.1259,85000.0
2010-03-03 12:30:00,30.78,30.79,30.65,30.68,98600.0,20.1259,20.1325,20.0409,20.0606,98600.0
2010-03-03 13:00:00,30.67,30.78,30.67,30.72,128000.0,20.054,20.1259,20.054,20.0867,128000.0
2010-03-03 13:30:00,30.72,30.78,30.71,30.75,117800.0,20.0867,20.1259,20.0802,20.1063,117800.0
2010-03-03 14:00:00,30.75,30.77,30.57,30.61,122600.0,20.1063,20.1194,19.9886,20.0148,122600.0
2010-03-03 14:30:00,30.6,30.65,30.46,30.54,134600.0,20.0082,20.0409,19.9167,19.969,134600.0
2010-03-03 15:00:00,30.54,30.61,30.48,30.52,165400.0,19.969,20.0148,19.9298,19.9559,165400.0
2010-03-03 15:30:00,30.5,30.6,30.5,30.5,281800.0,19.9429,20.0082,19.9429,19.9429,281800.0
2010-03-04 09:30:00,30.45,30.75,30.36,30.69,167200.0,19.9102,20.1063,19.8513,20.0671,167200.0
2010-03-04 10:00:00,30.67,30.75,30.53,30.58,131000.0,20.054,20.1063,19.9625,19.9952,131000.0
2010-03-04 10:30:00,30.57,30.58,30.43,30.52,158600.0,19.9886,19.9952,19.8971,19.9559,158600.0
2010-03-04 11:00:00,30.5,30.6,30.48,30.52,59200.0,19.9429,20.0082,19.9298,19.9559,59200.0
2010-03-04 11:30:00,30.52,30.58,30.5,30.53,62600.0,19.9559,19.9952,19.9429,19.9625,62600.0
2010-03-04 12:00:00,30.55,30.61,30.49,30.54,104400.0,19.9756,20.0148,19.9363,19.969,104400.0
2010-03-04 12:30:00,30.56,30.56,30.44,30.54,32400.0,19.9821,19.9821,19.9036,19.969,32400.0
2010-03-04 13:00:00,30.53,30.63,30.52,30.57,67400.0,19.9625,20.0279,19.9559,19.9886,67400.0
2010-03-04 13:30:00,30.57,30.57,30.52,30.55,66400.0,19.9886,19.9886,19.9559,19.9756,66400.0
2010-03-04 14:00:00,30.57,30.59,30.52,30.56,60800.0,19.9886,20.0017,19.9559,19.9821,60800.0
2010-03-04 14:30:00,30.56,30.63,30.54,30.59,60200.0,19.9821,20.0279,19.969,20.0017,60200.0
2010-03-04 15:00:00,30.6,30.61,30.54,30.6,75000.0,20.0082,20.0148,19.969,20.0082,75000.0
2010-03-04 15:30:00,30.59,30.7,30.57,30.6,178200.0,20.0017,20.0736,19.9886,20.0082,178200.0
2010-03-05 09:30:00,30.78,30.86,30.63,30.8,143800.0,20.1259,20.1783,20.0279,20.139,143800.0
2010-03-05 10:00:00,30.81,30.93,30.73,30.89,117600.0,20.1456,20.224,20.0932,20.1979,117600.0
2010-03-05 10:30:00,30.89,30.89,30.71,30.77,78000.0,20.1979,20.1979,20.0802,20.1194,78000.0
2010-03-05 11:00:00,30.78,30.86,30.76,30.81,148000.0,20.1259,20.1783,20.1129,20.1456,148000.0
2010-03-05 11:30:00,30.8,30.8,30.72,30.75,63600.0,20.139,20.139,20.0867,20.1063,63600.0
2010-03-05 12:00:00,30.75,30.84,30.74,30.82,46600.0,20.1063,20.1652,20.0998,20.1521,46600.0
2010-03-05 12:30:00,30.8,30.87,30.79,30.86,51800.0,20.139,20.1848,20.1325,20.1783,51800.0
2010-03-05 13:00:00,30.86,30.87,30.81,30.82,47000.0,20.1783,20.1848,20.1456,20.1521,47000.0
2010-03-05 13:30:00,30.81,30.82,30.73,30.75,46000.0,20.1456,20.1521,20.0932,20.1063,46000.0
2010-03-05 14:00:00,30.75,30.8,30.73,30.8,81000.0,20.1063,20.139,20.0932,20.139,81000.0
2010-03-05 14:30:00,30.79,30.89,30.79,30.85,116400.0,20.1325,20.1979,20.1325,20.1717,116400.0
2010-03-05 15:00:00,30.85,30.92,30.76,30.78,84200.0,20.1717,20.2175,20.1129,20.1259,84200.0
2010-03-05 15:30:00,30.78,30.88,30.78,30.84,203200.0,20.1259,20.1913,20.1259,20.1652,203200.0
2010-03-08 09:30:00,30.86,30.98,30.74,30.76,55400.0,20.1783,20.2567,20.0998,20.1129,55400.0
2010-03-08 10:00:00,30.75,31.02,30.75,31.0,138800.0,20.1063,20.2829,20.1063,20.2698,138800.0
2010-03-08 10:30:00,31.0,31.03,30.95,31.01,98600.0,20.2698,20.2894,20.2371,20.2763,98600.0
2010-03-08 11:00:00,31.02,31.05,30.84,30.86,115600.0,20.2829,20.3025,20.1652,20.1783,115600.0
2010-03-08 11:30:00,30.86,30.93,30.77,30.89,117200.0,20.1783,20.224,20.1194,20.1979,117200.0
2010-03-08 12:00:00,30.88,30.93,30.85,30.93,123000.0,20.1913,20.224,20.1717,20.224,123000.0
2010-03-08 12:30:00,30.92,30.93,30.84,30.92,104000.0,20.2175,20.224,20.1652,20.2175,104000.0
2010-03-08 13:00:00,30.93,30.98,30.86,30.88,114600.0,20.224,20.2567,20.1783,20.1913,114600.0
2010-03-08 13:30:00,30.89,30.91,30.86,30.86,49800.0,20.1979,20.2109,20.1783,20.1783,49800.0
2010-03-08 14:00:00,30.87,30.9,30.85,30.88,90200.0,20.1848,20.2044,20.1717,20.1913,90200.0
2010-03-08 14:30:00,30.89,30.9,30.83,30.85,73600.0,20.1979,20.2044,20.1586,20.1717,73600.0
2010-03-08 15:00:00,30.85,30.91,30.83,30.88,95800.0,20.1717,20.2109,20.1586,20.1913,95800.0
2010-03-08 15:30:00,30.88,30.9,30.86,30.89,195800.0,20.1913,20.2044,20.1783,20.1979,195800.0
2010-03-09 09:30:00,30.75,30.8,30.62,30.71,171000.0,20.1063,20.139,20.0213,20.0802,171000.0
2010-03-09 10:00:00,30.71,30.81,30.68,30.72,112400.0,20.0802,20.1456,20.0606,20.0867,112400.0
2010-03-09 10:30:00,30.73,30.8,30.67,30.74,70800.0,20.0932,20.139,20.054,20.0998,70800.0
2010-03-09 11:00:00,30.73,30.77,30.64,30.72,107800.0,20.0932,20.1194,20.0344,20.0867,107800.0
2010-03-09 11:30:00,30.72,30.8,30.7,30.78,110000.0,20.0867,20.139,20.0736,20.1259,110000.0
2010-03-09 12:00:00,30.77,30.9,30.75,30.88,153400.0,20.1194,20.2044,20.1063,20.1913,153400.0
2010-03-09 12:30:00,30.88,30.97,30.86,30.97,106000.0,20.1913,20.2502,20.1783,20.2502,106000.0
2010-03-09 13:00:00,30.97,30.98,30.88,30.88,127600.0,20.2502,20.2567,20.1913,20.1913,127600.0
2010-03-09 13:30:00,30.89,30.91,30.84,30.88,135000.0,20.1979,20.2109,20.1652,20.1913,135000.0
2010-03-09 14:00:00,30.88,30.95,30.85,30.95,77200.0,20.1913,20.2371,20.1717,20.2371,77200.0
2010-03-09 14:30:00,30.96,30.97,30.79,30.8,163600.0,20.2436,20.2502,20.1325,20.139,163600.0
2010-03-09 15:00:00,30.8,30.86,30.56,30.64,155400.0,20.139,20.1783,19.9821,20.0344,155400.0
2010-03-09 15:30:00,30.64,30.75,30.6,30.69,144200.0,20.0344,20.1063,20.0082,20.0671,144200.0
2010-03-10 09:30:00,30.69,30.69,30.4,30.46,275400.0,20.0671,20.0671,19.8775,19.9167,275400.0
2010-03-10 10:00:00,30.46,30.59,30.46,30.59,167000.0,19.9167,20.0017,19.9167,20.0017,167000.0
2010-03-10 10:30:00,30.6,30.84,30.6,30.82,354800.0,20.0082,20.1652,20.0082,20.1521,354800.0
2010-03-10 11:00:00,30.82,30.9,30.72,30.81,182400.0,20.1521,20.2044,20.0867,20.1456,182400.0
2010-03-10 11:30:00,30.81,30.91,30.71,30.9,134800.0,20.1456,20.2109,20.0802,20.2044,134800.0
2010-03-10 12:00:00,30.89,30.93,30.63,30.63,255000.0,20.1979,20.224,20.0279,20.0279,255000.0
2010-03-10 12:30:00,30.61,30.78,30.55,30.75,183200.0,20.0148,20.1259,19.9756,20.1063,183200.0
2010-03-10 13:00:00,30.75,30.81,30.66,30.75,82000.0,20.1063,20.1456,20.0475,20.1063,82000.0
2010-03-10 13:30:00,30.75,30.83,30.74,30.77,105000.0,20.1063,20.1586,20.0998,20.1194,105000.0
2010-03-10 14:00:00,30.77,30.93,30.73,30.88,148600.0,20.1194,20.224,20.0932,20.1913,148600.0
2010-03-10 14:30:00,30.88,30.91,30.82,30.82,96200.0,20.1913,20.2109,20.1521,20.1521,96200.0
2010-03-10 15:00:00,30.82,30.86,30.68,30.71,135200.0,20.1521,20.1783,20.0606,20.0802,135200.0
2010-03-10 15:30:00,30.72,30.86,30.71,30.81,321800.0,20.0867,20.1783,20.0802,20.1456,321800.0
2010-03-11 09:30:00,30.4,30.49,30.16,30.34,185600.0,20.019,20.0782,19.8609,19.9795,185600.0
2010-03-11 10:00:00,30.33,30.52,30.28,30.4,193600.0,19.9729,20.098,19.94,20.019,193600.0
2010-03-11 10:30:00,30.41,30.67,30.38,30.61,126200.0,20.0256,20.1968,20.0058,20.1573,126200.0
2010-03-11 11:00:00,30.6,30.61,30.48,30.53,74200.0,20.1507,20.1573,20.0717,20.1046,74200.0
2010-03-11 11:30:00,30.54,30.61,30.46,30.59,212800.0,20.1112,20.1573,20.0585,20.1441,212800.0
2010-03-11 12:00:00,30.58,30.6,30.5,30.52,141600.0,20.1375,20.1507,20.0848,20.098,141600.0
2010-03-11 12:30:00,30.52,30.57,30.48,30.57,104000.0,20.098,20.1309,20.0717,20.1309,104000.0
2010-03-11 13:00:00,30.56,30.65,30.54,30.58,51800.0,20.1243,20.1836,20.1112,20.1375,51800.0
2010-03-11 13:30:00,30.57,30.63,30.54,30.58,61000.0,20.1309,20.1704,20.1112,20.1375,61000.0
2010-03-11 14:00:00,30.58,30.68,30.54,30.67,104200.0,20.1375,20.2034,20.1112,20.1968,104200.0
2010-03-11 14:30:00,30.67,30.8,30.66,30.73,98800.0,20.1968,20.2824,20.1902,20.2363,98800.0
2010-03-11 15:00:00,30.72,30.81,30.71,30.79,100600.0,20.2297,20.289,20.2231,20.2758,100600.0
2010-03-11 15:30:00,30.79,30.9,30.77,30.9,243800.0,20.2758,20.3482,20.2626,20.3482,243800.0
2010-03-12 09:30:00,30.85,31.29,30.85,31.13,186000.0,20.3153,20.6051,20.3153,20.4997,186000.0
2010-03-12 10:00:00,31.13,31.13,30.79,30.9,188600.0,20.4997,20.4997,20.2758,20.3482,188600.0
2010-03-12 10:30:00,30.89,30.94,30.8,30.81,131400.0,20.3416,20.3746,20.2824,20.289,131400.0
2010-03-12 11:00:00,30.81,30.95,30.78,30.88,92800.0,20.289,20.3812,20.2692,20.3351,92800.0
2010-03-12 11:30:00,30.88,30.93,30.85,30.88,75800.0,20.3351,20.368,20.3153,20.3351,75800.0
2010-03-12 12:00:00,30.89,30.95,30.84,30.92,82200.0,20.3416,20.3812,20.3087,20.3614,82200.0
2010-03-12 12:30:00,30.92,30.98,30.79,30.98,93200.0,20.3614,20.4009,20.2758,20.4009,93200.0
2010-03-12 13:00:00,30.97,31.0,30.93,30.93,54000.0,20.3943,20.4141,20.368,20.368,54000.0
2010-03-12 13:30:00,30.92,31.0,30.92,30.98,65200.0,20.3614,20.4141,20.3614,20.4009,65200.0
2010-03-12 14:00:00,30.99,31.0,30.92,30.95,94000.0,20.4075,20.4141,20.3614,20.3812,94000.0
2010-03-12 14:30:00,30.95,31.0,30.93,30.98,84800.0,20.3812,20.4141,20.368,20.4009,84800.0
2010-03-12 15:00:00,30.96,31.0,30.93,30.93,140400.0,20.3877,20.4141,20.368,20.368,140400.0
2010-03-12 15:30:00,30.93,30.99,30.92,30.97,172400.0,20.368,20.4075,20.3614,20.3943,172400.0
2010-03-15 09:30:00,30.77,31.11,30.75,30.89,107600.0,20.2626,20.4865,20.2495,20.3416,107600.0
2010-03-15 10:00:00,30.88,31.05,30.85,31.03,112200.0,20.3351,20.447,20.3153,20.4338,112200.0
2010-03-15 10:30:00,31.03,31.04,30.9,30.99,53600.0,20.4338,20.4404,20.3482,20.4075,53600.0
2010-03-15 11:00:00,31.0,31.02,30.8,30.86,60800.0,20.4141,20.4273,20.2824,20.3219,60800.0
2010-03-15 11:30:00,30.86,30.89,30.79,30.86,96600.0,20.3219,20.3416,20.2758,20.3219,96600.0
2010-03-15 12:00:00,30.85,30.85,30.75,30.78,87000.0,20.3153,20.3153,20.2495,20.2692,87000.0
2010-03-15 12:30:00,30.78,30.78,30.68,30.68,78600.0,20.2692,20.2692,20.2034,20.2034,78600.0
2010-03-15 13:00:00,30.68,30.71,30.6,30.67,94800.0,20.2034,20.2231,20.1507,20.1968,94800.0
2010-03-15 13:30:00,30.67,30.7,30.65,30.65,85600.0,20.1968,20.2165,20.1836,20.1836,85600.0
2010-03-15 14:00:00,30.63,30.67,30.61,30.65,65600.0,20.1704,20.1968,20.1573,20.1836,65600.0
2010-03-15 14:30:00,30.64,30.68,30.63,30.67,147800.0,20.177,20.2034,20.1704,20.1968,147800.0
2010-03-15 15:00:00,30.67,30.8,30.67,30.74,156600.0,20.1968,20.2824,20.1968,20.2429,156600.0
2010-03-15 15:30:00,30.75,30.82,30.72,30.78,163600.0,20.2495,20.2956,20.2297,20.2692,163600.0
2010-03-16 09:30:00,30.88,30.96,30.73,30.83,113000.0,20.3351,20.3877,20.2363,20.3021,113000.0
2010-03-16 10:00:00,30.82,30.93,30.78,30.91,98600.0,20.2956,20.368,20.2692,20.3548,98600.0
2010-03-16 10:30:00,30.93,31.02,30.87,31.0,133600.0,20.368,20.4273,20.3285,20.4141,133600.0
2010-03-16 11:00:00,31.0,31.02,30.93,30.98,89000.0,20.4141,20.4273,20.368,20.4009,89000.0
2010-03-16 11:30:00,30.97,31.0,30.92,30.95,72000.0,20.3943,20.4141,20.3614,20.3812,72000.0
2010-03-16 12:00:00,30.94,30.96,30.91,30.94,64000.0,20.3746,20.3877,20.3548,20.3746,64000.0
2010-03-16 12:30:00,30.93,31.02,30.93,31.0,87600.0,20.368,20.4273,20.368,20.4141,87600.0
2010-03-16 13:00:00,31.0,31.01,30.86,30.86,76000.0,20.4141,20.4207,20.3219,20.3219,76000.0
2010-03-16 13:30:00,30.86,30.89,30.83,30.86,39600.0,20.3219,20.3416,20.3021,20.3219,39600.0
2010-03-16 14:00:00,30.86,31.02,30.79,30.95,74200.0,20.3219,20.4273,20.2758,20.3812,74200.0
2010-03-16 14:30:00,30.96,30.97,30.85,30.94,82000.0,20.3877,20.3943,20.3153,20.3746,82000.0
2010-03-16 15:00:00,30.95,31.04,30.93,31.02,178600.0,20.3812,20.4404,20.368,20.4273,178600.0
2010-03-16 15:30:00,31.02,31.12,30.98,31.09,237200.0,20.4273,20.4931,20.4009,20.4734,237200.0
2010-03-17 09:30:00,31.18,31.31,31.15,31.25,97800.0,20.5326,20.6182,20.5129,20.5787,97800.0
2010-03-17 10:00:00,31.24,31.31,31.22,31.22,120400.0,20.5721,20.6182,20.559,20.559,120400.0
2010-03-17 10:30:00,31.23,31.24,31.14,31.17,66400.0,20.5655,20.5721,20.5063,20.526,66400.0
2010-03-17 11:00:00,31.16,31.18,31.09,31.18,65800.0,20.5194,20.5326,20.4734,20.5326,65800.0
2010-03-17 11:30:00,31.18,31.25,31.16,31.25,50400.0,20.5326,20.5787,20.5194,20.5787,50400.0
2010-03-17 12:00:00,31.25,31.26,31.21,31.22,104600.0,20.5787,20.5853,20.5524,20.559,104600.0
2010-03-17 12:30:00,31.22,31.24,31.2,31.22,63600.0,20.559,20.5721,20.5458,20.559,63600.0
2010-03-17 13:00:00,31.22,31.3,31.19,31.28,79000.0,20.559,20.6116,20.5392,20.5985,79000.0
2010-03-17 13:30:00,31.3,31.45,31.28,31.4,98000.0,20.6116,20.7104,20.5985,20.6775,98000.0
2010-03-17 14:00:00,31.4,31.58,31.4,31.53,165000.0,20.6775,20.796,20.6775,20.7631,165000.0
2010-03-17 14:30:00,31.53,31.71,31.5,31.57,301600.0,20.7631,20.8816,20.7433,20.7894,301600.0
2010-03-17 15:00:00,31.57,31.61,31.43,31.48,146800.0,20.7894,20.8158,20.6972,20.7302,146800.0
2010-03-17 15:30:00,31.48,31.57,31.43,31.53,323200.0,20.7302,20.7894,20.6972,20.7631,323200.0
2010-03-18 09:30:00,31.51,31.7,31.46,31.57,93200.0,20.7499,20.875,20.717,20.7894,93200.0
2010-03-18 10:00:00,31.56,31.72,31.52,31.62,196400.0,20.7829,20.8882,20.7565,20.8224,196400.0
2010-03-18 10:30:00,31.61,31.68,31.56,31.67,134600.0,20.8158,20.8619,20.7829,20.8553,134600.0
2010-03-18 11:00:00,31.65,31.66,31.55,31.58,109400.0,20.8421,20.8487,20.7763,20.796,109400.0
2010-03-18 11:30:00,31.59,31.61,31.42,31.53,195400.0,20.8026,20.8158,20.6907,20.7631,195400.0
2010-03-18 12:00:00,31.5,31.56,31.4,31.46,201400.0,20.7433,20.7829,20.6775,20.717,201400.0
2010-03-18 12:30:00,31.46,31.47,31.29,31.34,214400.0,20.717,20.7236,20.6051,20.638,214400.0
2010-03-18 13:00:00,31.34,31.43,31.3,31.31,95200.0,20.638,20.6972,20.6116,20.6182,95200.0
2010-03-18 13:30:00,31.31,31.37,31.18,31.23,67000.0,20.6182,20.6577,20.5326,20.5655,67000.0
2010-03-18 14:00:00,31.23,31.25,31.18,31.18,80000.0,20.5655,20.5787,20.5326,20.5326,80000.0
2010-03-18 14:30:00,31.18,31.27,31.11,31.13,138800.0,20.5326,20.5919,20.4865,20.4997,138800.0
2010-03-18 15:00:00,31.13,31.15,31.06,31.09,144800.0,20.4997,20.5129,20.4536,20.4734,144800.0
2010-03-18 15:30:00,31.1,31.23,31.07,31.18,317400.0,20.4799,20.5655,20.4602,20.5326,317400.0
2010-03-19 09:30:00,31.19,31.43,30.89,31.04,302000.0,20.5392,20.6972,20.3416,20.4404,302000.0
2010-03-19 10:00:00,31.07,31.08,30.76,30.81,97600.0,20.4602,20.4668,20.256,20.289,97600.0
2010-03-19 10:30:00,30.81,30.96,30.74,30.87,306400.0,20.289,20.3877,20.2429,20.3285,306400.0
2010-03-19 11:00:00,30.86,30.87,30.68,30.73,72400.0,20.3219,20.3285,20.2034,20.2363,72400.0
2010-03-19 11:30:00,30.71,30.8,30.68,30.74,70200.0,20.2231,20.2824,20.2034,20.2429,70200.0
2010-03-19 12:00:00,30.73,30.78,30.66,30.7,92600.0,20.2363,20.2692,20.1902,20.2165,92600.0
2010-03-19 12:30:00,30.69,30.78,30.69,30.74,48800.0,20.2099,20.2692,20.2099,20.2429,48800.0
2010-03-19 13:00:00,30.74,30.78,30.68,30.73,76000.0,20.2429,20.2692,20.2034,20.2363,76000.0
2010-03-19 13:30:00,30.73,30.74,30.65,30.67,43400.0,20.2363,20.2429,20.1836,20.1968,43400.0
2010-03-19 14:00:00,30.67,30.78,30.64,30.75,42200.0,20.1968,20.2692,20.177,20.2495,42200.0
2010-03-19 14:30:00,30.75,30.75,30.68,30.69,49600.0,20.2495,20.2495,20.2034,20.2099,49600.0
2010-03-19 15:00:00,30.69,30.75,30.69,30.7,145600.0,20.2099,20.2495,20.2099,20.2165,145600.0
2010-03-19 15:30:00,30.69,30.69,30.54,30.61,193600.0,20.2099,20.2099,20.1112,20.1573,193600.0
2010-03-22 09:30:00,30.4,30.63,30.21,30.61,137600.0,20.019,20.1704,19.8939,20.1573,137600.0
2010-03-22 10:00:00,30.59,30.78,30.52,30.75,72400.0,20.1441,20.2692,20.098,20.2495,72400.0
2010-03-22 10:30:00,30.75,30.86,30.74,30.82,101000.0,20.2495,20.3219,20.2429,20.2956,101000.0
2010-03-22 11:00:00,30.81,30.89,30.75,30.81,75400.0,20.289,20.3416,20.2495,20.289,75400.0
2010-03-22 11:30:00,30.81,30.89,30.75,30.89,70800.0,20.289,20.3416,20.2495,20.3416,70800.0
2010-03-22 12:00:00,30.87,30.9,30.8,30.9,36600.0,20.3285,20.3482,20.2824,20.3482,36600.0
2010-03-22 12:30:00,30.9,31.05,30.9,31.03,111600.0,20.3482,20.447,20.3482,20.4338,111600.0
2010-03-22 13:00:00,31.04,31.2,31.04,31.16,122400.0,20.4404,20.5458,20.4404,20.5194,122400.0
2010-03-22 13:30:00,31.15,31.19,31.05,31.05,41600.0,20.5129,20.5392,20.447,20.447,41600.0
2010-03-22 14:00:00,31.04,31.15,31.03,31.13,64200.0,20.4404,20.5129,20.4338,20.4997,64200.0
2010-03-22 14:30:00,31.13,31.24,31.13,31.2,57200.0,20.4997,20.5721,20.4997,20.5458,57200.0
2010-03-22 15:00:00,31.2,31.29,31.13,31.25,197400.0,20.5458,20.6051,20.4997,20.5787,197400.0
2010-03-22 15:30:00,31.25,31.35,31.24,31.27,292000.0,20.5787,20.6446,20.5721,20.5919,292000.0
2010-03-23 09:30:00,31.24,31.29,31.02,31.17,143400.0,20.5721,20.6051,20.4273,20.526,143400.0
2010-03-23 10:00:00,31.16,31.52,31.16,31.39,188000.0,20.5194,20.7565,20.5194,20.6709,188000.0
2010-03-23 10:30:00,31.39,31.4,31.28,31.33,141400.0,20.6709,20.6775,20.5985,20.6314,141400.0
2010-03-23 11:00:00,31.33,31.34,31.2,31.33,70200.0,20.6314,20.638,20.5458,20.6314,70200.0
2010-03-23 11:30:00,31.33,31.36,31.22,31.36,63600.0,20.6314,20.6512,20.559,20.6512,63600.0
2010-03-23 12:00:00,31.37,31.43,31.34,31.37,49800.0,20.6577,20.6972,20.638,20.6577,49800.0
2010-03-23 12:30:00,31.37,31.38,31.26,31.28,30600.0,20.6577,20.6643,20.5853,20.5985,30600.0
2010-03-23 13:00:00,31.29,31.39,31.29,31.37,38400.0,20.6051,20.6709,20.6051,20.6577,38400.0
2010-03-23 13:30:00,31.36,31.36,31.24,31.25,48800.0,20.6512,20.6512,20.5721,20.5787,48800.0
2010-03-23 14:00:00,31.24,31.29,31.23,31.29,56800.0,20.5721,20.6051,20.5655,20.6051,56800.0
2010-03-23 14:30:00,31.29,31.31,31.25,31.28,63000.0,20.6051,20.6182,20.5787,20.5985,63000.0
2010-03-23 15:00:00,31.28,31.48,31.25,31.48,129200.0,20.5985,20.7302,20.5787,20.7302,129200.0
2010-03-23 15:30:00,31.47,31.49,31.39,31.42,224200.0,20.7236,20.7368,20.6709,20.6907,224200.0
2010-03-24 09:30:00,31.18,31.58,31.05,31.41,232800.0,20.5326,20.796,20.447,20.6841,232800.0
2010-03-24 10:00:00,31.39,31.5,31.31,31.4,115600.0,20.6709,20.7433,20.6182,20.6775,115600.0
2010-03-24 10:30:00,31.39,31.55,31.34,31.45,111000.0,20.6709,20.7763,20.638,20.7104,111000.0
2010-03-24 11:00:00,31.44,31.49,31.24,31.36,150400.0,20.7038,20.7368,20.5721,20.6512,150400.0
2010-03-24 11:30:00,31.36,31.58,31.36,31.53,102000.0,20.6512,20.796,20.6512,20.7631,102000.0
2010-03-24 12:00:00,31.55,31.74,31.54,31.74,190600.0,20.7763,20.9014,20.7697,20.9014,190600.0
2010-03-24 12:30:00,31.74,31.79,31.68,31.75,141800.0,20.9014,20.9343,20.8619,20.908,141800.0
2010-03-24 13:00:00,31.75,31.75,31.61,31.7,140800.0,20.908,20.908,20.8158,20.875,140800.0
2010-03-24 13:30:00,31.71,31.74,31.6,31.73,180000.0,20.8816,20.9014,20.8092,20.8948,180000.0
2010-03-24 14:00:00,31.73,31.86,31.7,31.79,254400.0,20.8948,20.9804,20.875,20.9343,254400.0
2010-03-24 14:30:00,31.78,31.83,31.57,31.61,154400.0,20.9277,20.9607,20.7894,20.8158,154400.0
2010-03-24 15:00:00,31.61,31.73,31.59,31.7,267000.0,20.8158,20.8948,20.8026,20.875,267000.0
2010-03-24 15:30:00,31.69,31.77,31.63,31.7,359000.0,20.8685,20.9211,20.829,20.875,359000.0
2010-03-25 09:30:00,31.92,31.97,31.64,31.73,165000.0,21.0199,21.0528,20.8355,20.8948,165000.0
2010-03-25 10:00:00,31.75,31.86,31.72,31.8,166000.0,20.908,20.9804,20.8882,20.9409,166000.0
2010-03-25 10:30:00,31.81,32.03,31.8,31.93,279800.0,20.9475,21.0924,20.9409,21.0265,279800.0
2010-03-25 11:00:00,31.93,32.06,31.91,32.01,142000.0,21.0265,21.1121,21.0133,21.0792,142000.0
2010-03-25 11:30:00,32.01,32.04,31.98,32.02,69400.0,21.0792,21.0989,21.0594,21.0858,69400.0
2010-03-25 12:00:00,32.02,32.09,31.96,32.04,112800.0,21.0858,21.1319,21.0463,21.0989,112800.0
2010-03-25 12:30:00,32.04,32.16,32.04,32.15,131400.0,21.0989,21.178,21.0989,21.1714,131400.0
2010-03-25 13:00:00,32.15,32.18,32.13,32.16,101600.0,21.1714,21.1911,21.1582,21.178,101600.0
2010-03-25 13:30:00,32.14,32.15,31.92,31.96,249600.0,21.1648,21.1714,21.0199,21.0463,249600.0
2010-03-25 14:00:00,31.97,31.99,31.85,31.87,150200.0,21.0528,21.066,20.9738,20.987,150200.0
2010-03-25 14:30:00,31.86,31.91,31.73,31.78,204600.0,20.9804,21.0133,20.8948,20.9277,204600.0
2010-03-25 15:00:00,31.78,31.9,31.76,31.76,161800.0,20.9277,21.0068,20.9146,20.9146,161800.0
2010-03-25 15:30:00,31.77,31.78,31.46,31.49,362400.0,20.9211,20.9277,20.717,20.7368,362400.0
2010-03-26 09:30:00,31.58,31.91,31.58,31.83,105000.0,20.796,21.0133,20.796,20.9607,105000.0
2010-03-26 10:00:00,31.84,32.21,31.83,32.21,264600.0,20.9672,21.2109,20.9607,21.2109,264600.0
2010-03-26 10:30:00,32.22,32.25,32.13,32.17,176800.0,21.2175,21.2372,21.1582,21.1846,176800.0
2010-03-26 11:00:00,32.17,32.24,32.08,32.24,145400.0,21.1846,21.2306,21.1253,21.2306,145400.0
2010-03-26 11:30:00,32.24,32.26,32.1,32.11,131000.0,21.2306,21.2438,21.1385,21.145,131000.0
2010-03-26 12:00:00,32.11,32.13,31.85,31.86,90800.0,21.145,21.1582,20.9738,20.9804,90800.0
2010-03-26 12:30:00,31.86,31.94,31.77,31.83,94000.0,20.9804,21.0331,20.9211,20.9607,94000.0
2010-03-26 13:00:00,31.83,31.86,31.61,31.74,91000.0,20.9607,20.9804,20.8158,20.9014,91000.0
2010-03-26 13:30:00,31.73,31.75,31.64,31.66,61400.0,20.8948,20.908,20.8355,20.8487,61400.0
2010-03-26 14:00:00,31.65,31.73,31.57,31.72,106600.0,20.8421,20.8948,20.7894,20.8882,106600.0
2010-03-26 14:30:00,31.71,31.82,31.68,31.72,62600.0,20.8816,20.9541,20.8619,20.8882,62600.0
2010-03-26 15:00:00,31.72,31.73,31.63,31.67,87800.0,20.8882,20.8948,20.829,20.8553,87800.0
2010-03-26 15:30:00,31.67,31.71,31.63,31.69,145000.0,20.8553,20.8816,20.829,20.8685,145000.0
2010-03-29 09:30:00,31.81,31.99,31.81,31.96,103600.0,20.9475,21.066,20.9475,21.0463,103600.0
2010-03-29 10:00:00,31.96,31.98,31.88,31.91,115000.0,21.0463,21.0594,20.9936,21.0133,115000.0
2010-03-29 10:30:00,31.91,32.1,31.88,32.0,145200.0,21.0133,21.1385,20.9936,21.0726,145200.0
2010-03-29 11:00:00,32.01,32.11,31.99,32.07,73000.0,21.0792,21.145,21.066,21.1187,73000.0
2010-03-29 11:30:00,32.07,32.12,32.02,32.07,100400.0,21.1187,21.1516,21.0858,21.1187,100400.0
2010-03-29 12:00:00,32.07,32.1,32.05,32.1,123600.0,21.1187,21.1385,21.1055,21.1385,123600.0
2010-03-29 12:30:00,32.1,32.1,31.99,32.02,74800.0,21.1385,21.1385,21.066,21.0858,74800.0
2010-03-29 13:00:00,32.02,32.1,32.0,32.05,89400.0,21.0858,21.1385,21.0726,21.1055,89400.0
2010-03-29 13:30:00,32.06,32.08,32.02,32.02,115800.0,21.1121,21.1253,21.0858,21.0858,115800.0
2010-03-29 14:00:00,32.02,32.05,31.96,32.01,122600.0,21.0858,21.1055,21.0463,21.0792,122600.0
2010-03-29 14:30:00,32.0,32.01,31.96,32.01,102000.0,21.0726,21.0792,21.0463,21.0792,102000.0
2010-03-29 15:00:00,32.01,32.03,31.97,32.02,112600.0,21.0792,21.0924,21.0528,21.0858,112600.0
2010-03-29 15:30:00,32.02,32.04,31.95,31.99,303200.0,21.0858,21.0989,21.0397,21.066,303200.0
2010-03-30 09:30:00,32.04,32.22,31.98,32.11,85200.0,21.0989,21.2175,21.0594,21.145,85200.0
2010-03-30 10:00:00,32.11,32.23,32.07,32.15,92600.0,21.145,21.2241,21.1187,21.1714,92600.0
2010-03-30 10:30:00,32.15,32.21,32.08,32.1,116200.0,21.1714,21.2109,21.1253,21.1385,116200.0
2010-03-30 11:00:00,32.08,32.1,31.91,31.99,161600.0,21.1253,21.1385,21.0133,21.066,161600.0
2010-03-30 11:30:00,32.0,32.06,31.92,31.99,82800.0,21.0726,21.1121,21.0199,21.066,82800.0
2010-03-30 12:00:00,31.99,32.15,31.99,32.15,60200.0,21.066,21.1714,21.066,21.1714,60200.0
2010-03-30 12:30:00,32.15,32.19,32.06,32.1,42600.0,21.1714,21.1977,21.1121,21.1385,42600.0
2010-03-30 13:00:00,32.09,32.1,32.04,32.1,60800.0,21.1319,21.1385,21.0989,21.1385,60800.0
2010-03-30 13:30:00,32.09,32.13,32.07,32.1,60000.0,21.1319,21.1582,21.1187,21.1385,60000.0
2010-03-30 14:00:00,32.1,32.15,32.08,32.12,79800.0,21.1385,21.1714,21.1253,21.1516,79800.0
2010-03-30 14:30:00,32.12,32.22,32.12,32.19,88800.0,21.1516,21.2175,21.1516,21.1977,88800.0
2010-03-30 15:00:00,32.19,32.27,32.19,32.25,132400.0,21.1977,21.2504,21.1977,21.2372,132400.0
2010-03-30 15:30:00,32.24,32.27,32.15,32.18,176800.0,21.2306,21.2504,21.1714,21.1911,176800.0
2010-03-31 09:30:00,32.06,32.34,32.04,32.12,140600.0,21.1121,21.2965,21.0989,21.1516,140600.0
2010-03-31 10:00:00,32.13,32.24,32.12,32.22,111600.0,21.1582,21.2306,21.1516,21.2175,111600.0
2010-03-31 10:30:00,32.21,32.24,32.16,32.22,117600.0,21.2109,21.2306,21.178,21.2175,117600.0
2010-03-31 11:00:00,32.22,32.22,32.13,32.19,62800.0,21.2175,21.2175,21.1582,21.1977,62800.0
2010-03-31 11:30:00,32.18,32.27,32.17,32.23,51400.0,21.1911,21.2504,21.1846,21.2241,51400.0
2010-03-31 12:00:00,32.22,32.25,32.15,32.17,195200.0,21.2175,21.2372,21.1714,21.1846,195200.0
2010-03-31 12:30:00,32.17,32.21,32.14,32.16,61800.0,21.1846,21.2109,21.1648,21.178,61800.0
2010-03-31 13:00:00,32.16,32.19,32.08,32.19,81200.0,21.178,21.1977,21.1253,21.1977,81200.0
2010-03-31 13:30:00,32.18,32.18,32.12,32.15,41000.0,21.1911,21.1911,21.1516,21.1714,41000.0
2010-03-31 14:00:00,32.16,32.18,32.1,32.1,83800.0,21.178,21.1911,21.1385,21.1385,83800.0
2010-03-31 14:30:00,32.1,32.16,31.99,32.0,92800.0,21.1385,21.178,21.066,21.0726,92800.0
2010-03-31 15:00:00,32.0,32.0,31.87,31.93,148000.0,21.0726,21.0726,20.987,21.0265,148000.0
2010-03-31 15:30:00,31.95,31.95,31.79,31.85,283400.0,21.0397,21.0397,20.9343,20.9738,283400.0
2010-04-01 09:30:00,32.01,32.26,31.97,32.24,89200.0,21.0792,21.2438,21.0528,21.2306,89200.0
2010-04-01 10:00:00,32.25,32.41,32.24,32.4,118400.0,21.2372,21.3426,21.2306,21.336,118400.0
2010-04-01 10:30:00,32.4,32.45,32.35,32.38,107400.0,21.336,21.3689,21.3031,21.3228,107400.0
2010-04-01 11:00:00,32.38,32.42,32.29,32.34,90800.0,21.3228,21.3492,21.2636,21.2965,90800.0
2010-04-01 11:30:00,32.33,32.45,32.33,32.43,73400.0,21.2899,21.3689,21.2899,21.3558,73400.0
2010-04-01 12:00:00,32.44,32.47,32.38,32.44,88400.0,21.3624,21.3821,21.3228,21.3624,88400.0
2010-04-01 12:30:00,32.44,32.47,32.38,32.44,78000.0,21.3624,21.3821,21.3228,21.3624,78000.0
2010-04-01 13:00:00,32.44,32.47,32.41,32.47,56400.0,21.3624,21.3821,21.3426,21.3821,56400.0
2010-04-01 13:30:00,32.46,32.49,32.27,32.3,79800.0,21.3755,21.3953,21.2504,21.2702,79800.0
2010-04-01 14:00:00,32.29,32.35,32.24,32.28,71200.0,21.2636,21.3031,21.2306,21.257,71200.0
2010-04-01 14:30:00,32.28,32.31,32.16,32.26,93800.0,21.257,21.2767,21.178,21.2438,93800.0
2010-04-01 15:00:00,32.26,32.32,32.21,32.29,95800.0,21.2438,21.2833,21.2109,21.2636,95800.0
2010-04-01 15:30:00,32.3,32.48,32.3,32.47,207200.0,21.2702,21.3887,21.2702,21.3821,207200.0
2010-04-05 09:30:00,32.5,32.68,32.42,32.61,221600.0,21.4019,21.5204,21.3492,21.4743,221600.0
2010-04-05 10:00:00,32.63,32.84,32.61,32.83,128400.0,21.4875,21.6258,21.4743,21.6192,128400.0
2010-04-05 10:30:00,32.83,33.04,32.83,33.02,194800.0,21.6192,21.7575,21.6192,21.7443,194800.0
2010-04-05 11:00:00,33.03,33.04,32.96,32.99,115600.0,21.7509,21.7575,21.7048,21.7245,115600.0
2010-04-05 11:30:00,32.98,33.01,32.97,32.99,89000.0,21.718,21.7377,21.7114,21.7245,89000.0
2010-04-05 12:00:00,32.99,33.0,32.91,32.91,96400.0,21.7245,21.7311,21.6719,21.6719,96400.0
2010-04-05 12:30:00,32.91,32.96,32.9,32.91,69400.0,21.6719,21.7048,21.6653,21.6719,69400.0
2010-04-05 13:00:00,32.91,32.95,32.89,32.94,47800.0,21.6719,21.6982,21.6587,21.6916,47800.0
2010-04-05 13:30:00,32.94,32.98,32.93,32.93,61800.0,21.6916,21.718,21.685,21.685,61800.0
2010-04-05 14:00:00,32.93,33.02,32.88,33.02,69800.0,21.685,21.7443,21.6521,21.7443,69800.0
2010-04-05 14:30:00,33.01,33.13,33.0,33.11,200200.0,21.7377,21.8167,21.7311,21.8036,200200.0
2010-04-05 15:00:00,33.1,33.26,33.1,33.2,280000.0,21.797,21.9023,21.797,21.8628,280000.0
2010-04-05 15:30:00,33.2,33.2,33.06,33.13,283000.0,21.8628,21.8628,21.7706,21.8167,283000.0
2010-04-06 09:30:00,32.91,33.04,32.83,32.87,190400.0,21.6719,21.7575,21.6192,21.6455,190400.0
2010-04-06 10:00:00,32.87,32.91,32.82,32.86,144800.0,21.6455,21.6719,21.6126,21.6389,144800.0
2010-04-06 10:30:00,32.87,32.88,32.8,32.85,125600.0,21.6455,21.6521,21.5994,21.6323,125600.0
2010-04-06 11:00:00,32.85,32.87,32.83,32.85,116600.0,21.6323,21.6455,21.6192,21.6323,116600.0
2010-04-06 11:30:00,32.85,32.9,32.85,32.87,111600.0,21.6323,21.6653,21.6323,21.6455,111600.0
2010-04-06 12:00:00,32.88,32.9,32.86,32.88,54600.0,21.6521,21.6653,21.6389,21.6521,54600.0
2010-04-06 12:30:00,32.88,32.88,32.84,32.87,73200.0,21.6521,21.6521,21.6258,21.6455,73200.0
2010-04-06 13:00:00,32.88,32.93,32.88,32.91,70800.0,21.6521,21.685,21.6521,21.6719,70800.0
2010-04-06 13:30:00,32.92,32.95,32.91,32.93,49200.0,21.6784,21.6982,21.6719,21.685,49200.0
2010-04-06 14:00:00,32.93,33.01,32.93,32.98,80200.0,21.685,21.7377,21.685,21.718,80200.0
2010-04-06 14:30:00,32.98,33.0,32.91,32.93,69600.0,21.718,21.7311,21.6719,21.685,69600.0
2010-04-06 15:00:00,32.93,32.95,32.84,32.84,97400.0,21.685,21.6982,21.6258,21.6258,97400.0
2010-04-06 15:30:00,32.84,32.94,32.83,32.91,241000.0,21.6258,21.6916,21.6192,21.6719,241000.0
2010-04-07 09:30:00,32.73,33.07,32.68,33.02,98600.0,21.5533,21.7772,21.5204,21.7443,98600.0
2010-04-07 10:00:00,33.02,33.15,32.99,33.12,129400.0,21.7443,21.8299,21.7245,21.8101,129400.0
2010-04-07 10:30:00,33.11,33.15,32.98,33.0,175600.0,21.8036,21.8299,21.718,21.7311,175600.0
2010-04-07 11:00:00,33.01,33.1,32.98,33.1,109600.0,21.7377,21.797,21.718,21.797,109600.0
2010-04-07 11:30:00,33.1,33.15,33.01,33.12,79600.0,21.797,21.8299,21.7377,21.8101,79600.0
2010-04-07 12:00:00,33.12,33.15,33.07,33.07,54600.0,21.8101,21.8299,21.7772,21.7772,54600.0
2010-04-07 12:30:00,33.06,33.12,33.06,33.1,51600.0,21.7706,21.8101,21.7706,21.797,51600.0
2010-04-07 13:00:00,33.1,33.25,33.1,33.24,66800.0,21.797,21.8958,21.797,21.8892,66800.0
2010-04-07 13:30:00,33.24,33.25,33.14,33.23,51200.0,21.8892,21.8958,21.8233,21.8826,51200.0
2010-04-07 14:00:00,33.24,33.27,33.08,33.12,62400.0,21.8892,21.9089,21.7838,21.8101,62400.0
2010-04-07 14:30:00,33.1,33.1,32.91,32.93,58600.0,21.797,21.797,21.6719,21.685,58600.0
2010-04-07 15:00:00,32.92,32.92,32.76,32.8,84800.0,21.6784,21.6784,21.5731,21.5994,84800.0
2010-04-07 15:30:00,32.79,32.93,32.79,32.92,197200.0,21.5928,21.685,21.5928,21.6784,197200.0
2010-04-08 09:30:00,32.77,32.82,32.62,32.82,115800.0,21.5797,21.6126,21.4809,21.6126,115800.0
2010-04-08 10:00:00,32.81,32.91,32.77,32.89,105400.0,21.606,21.6719,21.5797,21.6587,105400.0
2010-04-08 10:30:00,32.89,32.97,32.79,32.94,92000.0,21.6587,21.7114,21.5928,21.6916,92000.0
2010-04-08 11:00:00,32.94,32.99,32.82,32.82,56600.0,21.6916,21.7245,21.6126,21.6126,56600.0
2010-04-08 11:30:00,32.81,32.96,32.79,32.95,29200.0,21.606,21.7048,21.5928,21.6982,29200.0
2010-04-08 12:00:00,32.95,32.95,32.89,32.92,24200.0,21.6982,21.6982,21.6587,21.6784,24200.0
2010-04-08 12:30:00,32.93,32.97,32.91,32.97,38400.0,21.685,21.7114,21.6719,21.7114,38400.0
2010-04-08 13:00:00,32.97,32.99,32.95,32.97,25600.0,21.7114,21.7245,21.6982,21.7114,25600.0
2010-04-08 13:30:00,32.98,32.99,32.89,32.9,62800.0,21.718,21.7245,21.6587,21.6653,62800.0
2010-04-08 14:00:00,32.91,32.92,32.87,32.92,59800.0,21.6719,21.6784,21.6455,21.6784,59800.0
2010-04-08 14:30:00,32.91,32.98,32.87,32.97,74800.0,21.6719,21.718,21.6455,21.7114,74800.0
2010-04-08 15:00:00,32.97,32.99,32.92,32.92,54000.0,21.7114,21.7245,21.6784,21.6784,54000.0
2010-04-08 15:30:00,32.93,32.98,32.91,32.92,239200.0,21.685,21.718,21.6719,21.6784,239200.0
2010-04-09 09:30:00,32.99,33.11,32.91,33.08,84200.0,21.7245,21.8036,21.6719,21.7838,84200.0
2010-04-09 10:00:00,33.08,33.11,32.88,32.96,81800.0,21.7838,21.8036,21.6521,21.7048,81800.0
2010-04-09 10:30:00,32.95,33.07,32.9,33.07,71800.0,21.6982,21.7772,21.6653,21.7772,71800.0
2010-04-09 11:00:00,33.07,33.15,33.06,33.13,43200.0,21.7772,21.8299,21.7706,21.8167,43200.0
2010-04-09 11:30:00,33.13,33.24,33.08,33.21,68200.0,21.8167,21.8892,21.7838,21.8694,68200.0
2010-04-09 12:00:00,33.21,33.27,33.2,33.26,38600.0,21.8694,21.9089,21.8628,21.9023,38600.0
2010-04-09 12:30:00,33.25,33.26,33.21,33.22,34600.0,21.8958,21.9023,21.8694,21.876,34600.0
2010-04-09 13:00:00,33.23,33.23,33.12,33.17,28000.0,21.8826,21.8826,21.8101,21.8431,28000.0
2010-04-09 13:30:00,33.17,33.24,33.17,33.24,63400.0,21.8431,21.8892,21.8431,21.8892,63400.0
2010-04-09 14:00:00,33.23,33.32,33.2,33.3,52000.0,21.8826,21.9418,21.8628,21.9287,52000.0
2010-04-09 14:30:00,33.3,33.35,33.27,33.33,56400.0,21.9287,21.9616,21.9089,21.9484,56400.0
2010-04-09 15:00:00,33.33,33.44,33.33,33.44,141800.0,21.9484,22.0209,21.9484,22.0209,141800.0
2010-04-09 15:30:00,33.44,33.45,33.37,33.45,193200.0,22.0209,22.0275,21.9748,22.0275,193200.0
2010-04-12 09:30:00,33.39,33.5,33.39,33.44,64200.0,21.9879,22.0604,21.9879,22.0209,64200.0
2010-04-12 10:00:00,33.44,33.46,33.4,33.42,37800.0,22.0209,22.034,21.9945,22.0077,37800.0
2010-04-12 10:30:00,33.41,33.41,33.34,33.34,23600.0,22.0011,22.0011,21.955,21.955,23600.0
2010-04-12 11:00:00,33.33,33.34,33.27,33.27,27600.0,21.9484,21.955,21.9089,21.9089,27600.0
2010-04-12 11:30:00,33.27,33.32,33.2,33.24,39600.0,21.9089,21.9418,21.8628,21.8892,39600.0
2010-04-12 12:00:00,33.22,33.26,33.15,33.17,49000.0,21.876,21.9023,21.8299,21.8431,49000.0
2010-04-12 12:30:00,33.17,33.2,33.15,33.18,34000.0,21.8431,21.8628,21.8299,21.8497,34000.0
2010-04-12 13:00:00,33.19,33.2,33.13,33.13,71600.0,21.8562,21.8628,21.8167,21.8167,71600.0
2010-04-12 13:30:00,33.13,33.16,33.1,33.1,53400.0,21.8167,21.8365,21.797,21.797,53400.0
2010-04-12 14:00:00,33.1,33.1,33.03,33.05,73800.0,21.797,21.797,21.7509,21.764,73800.0
2010-04-12 14:30:00,33.05,33.06,33.01,33.02,125600.0,21.764,21.7706,21.7377,21.7443,125600.0
2010-04-12 15:00:00,33.03,33.05,32.95,32.98,95400.0,21.7509,21.764,21.6982,21.718,95400.0
2010-04-12 15:30:00,32.99,33.03,32.97,33.02,243800.0,21.7245,21.7509,21.7114,21.7443,243800.0
2010-04-13 09:30:00,33.01,33.15,32.99,33.01,63400.0,21.7377,21.8299,21.7245,21.7377,63400.0
2010-04-13 10:00:00,33.01,33.06,32.97,32.98,113400.0,21.7377,21.7706,21.7114,21.718,113400.0
2010-04-13 10:30:00,32.98,33.0,32.89,32.93,69000.0,21.718,21.7311,21.6587,21.685,69000.0
2010-04-13 11:00:00,32.92,32.96,32.91,32.93,34400.0,21.6784,21.7048,21.6719,21.685,34400.0
2010-04-13 11:30:00,32.93,32.93,32.84,32.87,46400.0,21.685,21.685,21.6258,21.6455,46400.0
2010-04-13 12:00:00,32.88,32.95,32.85,32.93,78400.0,21.6521,21.6982,21.6323,21.685,78400.0
2010-04-13 12:30:00,32.93,32.95,32.91,32.94,82600.0,21.685,21.6982,21.6719,21.6916,82600.0
2010-04-13 13:00:00,32.94,32.95,32.88,32.88,39800.0,21.6916,21.6982,21.6521,21.6521,39800.0
2010-04-13 13:30:00,32.87,32.91,32.85,32.9,57600.0,21.6455,21.6719,21.6323,21.6653,57600.0
2010-04-13 14:00:00,32.9,32.9,32.82,32.82,60200.0,21.6653,21.6653,21.6126,21.6126,60200.0
2010-04-13 14:30:00,32.81,32.88,32.81,32.84,71000.0,21.606,21.6521,21.606,21.6258,71000.0
2010-04-13 15:00:00,32.84,32.93,32.83,32.93,97600.0,21.6258,21.685,21.6192,21.685,97600.0
2010-04-13 15:30:00,32.93,32.96,32.88,32.92,169200.0,21.685,21.7048,21.6521,21.6784,169200.0
2010-04-14 09:30:00,32.86,33.15,32.86,33.05,62400.0,21.6389,21.8299,21.6389,21.764,62400.0
2010-04-14 10:00:00,33.06,33.1,32.99,33.03,75800.0,21.7706,21.797,21.7245,21.7509,75800.0
2010-04-14 10:30:00,33.05,33.05,32.92,32.94,96800.0,21.764,21.764,21.6784,21.6916,96800.0
2010-04-14 11:00:00,32.94,32.99,32.91,32.94,182200.0,21.6916,21.7245,21.6719,21.6916,182200.0
2010-04-14 11:30:00,32.94,32.94,32.86,32.9,60000.0,21.6916,21.6916,21.6389,21.6653,60000.0
2010-04-14 12:00:00,32.9,32.98,32.9,32.95,41400.0,21.6653,21.718,21.6653,21.6982,41400.0
2010-04-14 12:30:00,32.95,32.99,32.93,32.98,42000.0,21.6982,21.7245,21.685,21.718,42000.0
2010-04-14 13:00:00,32.98,32.99,32.95,32.98,54000.0,21.718,21.7245,21.6982,21.718,54000.0
2010-04-14 13:30:00,32.98,33.0,32.94,32.96,84000.0,21.718,21.7311,21.6916,21.7048,84000.0
2010-04-14 14:00:00,32.96,33.04,32.91,33.04,90000.0,21.7048,21.7575,21.6719,21.7575,90000.0
2010-04-14 14:30:00,33.04,33.08,33.04,33.08,51400.0,21.7575,21.7838,21.7575,21.7838,51400.0
2010-04-14 15:00:00,33.08,33.13,33.06,33.11,59000.0,21.7838,21.8167,21.7706,21.8036,59000.0
2010-04-14 15:30:00,33.12,33.24,33.12,33.21,165000.0,21.8101,21.8892,21.8101,21.8694,165000.0
2010-04-15 09:30:00,33.08,33.09,33.0,33.06,211800.0,21.7838,21.7904,21.7311,21.7706,211800.0
2010-04-15 10:00:00,33.06,33.17,33.05,33.1,123600.0,21.7706,21.8431,21.764,21.797,123600.0
2010-04-15 10:30:00,33.1,33.31,33.09,33.31,71400.0,21.797,21.9353,21.7904,21.9353,71400.0
2010-04-15 11:00:00,33.3,33.35,33.2,33.2,48600.0,21.9287,21.9616,21.8628,21.8628,48600.0
2010-04-15 11:30:00,33.21,33.24,33.17,33.21,77000.0,21.8694,21.8892,21.8431,21.8694,77000.0
2010-04-15 12:00:00,33.23,33.24,33.19,33.24,46600.0,21.8826,21.8892,21.8562,21.8892,46600.0
2010-04-15 12:30:00,33.24,33.25,33.21,33.23,32800.0,21.8892,21.8958,21.8694,21.8826,32800.0
2010-04-15 13:00:00,33.24,33.3,33.23,33.28,51800.0,21.8892,21.9287,21.8826,21.9155,51800.0
2010-04-15 13:30:00,33.27,33.31,33.24,33.27,60800.0,21.9089,21.9353,21.8892,21.9089,60800.0
2010-04-15 14:00:00,33.27,33.33,33.27,33.28,69200.0,21.9089,21.9484,21.9089,21.9155,69200.0
2010-04-15 14:30:00,33.27,33.34,33.27,33.32,90200.0,21.9089,21.955,21.9089,21.9418,90200.0
2010-04-15 15:00:00,33.32,33.38,33.3,33.34,104200.0,21.9418,21.9814,21.9287,21.955,104200.0
2010-04-15 15:30:00,33.35,33.37,33.26,33.35,151600.0,21.9616,21.9748,21.9023,21.9616,151600.0
2010-04-16 09:30:00,33.27,33.4,33.13,33.16,194400.0,21.9089,21.9945,21.8167,21.8365,194400.0
2010-04-16 10:00:00,33.15,33.31,33.15,33.27,85000.0,21.8299,21.9353,21.8299,21.9089,85000.0
2010-04-16 10:30:00,33.27,33.28,32.91,32.99,127400.0,21.9089,21.9155,21.6719,21.7245,127400.0
2010-04-16 11:00:00,32.98,33.04,32.66,32.7,185800.0,21.718,21.7575,21.5072,21.5336,185800.0
2010-04-16 11:30:00,32.69,32.72,32.52,32.52,157400.0,21.527,21.5467,21.415,21.415,157400.0
2010-04-16 12:00:00,32.53,32.57,32.46,32.49,119400.0,21.4216,21.448,21.3755,21.3953,119400.0
2010-04-16 12:30:00,32.49,32.5,32.32,32.46,216800.0,21.3953,21.4019,21.2833,21.3755,216800.0
2010-04-16 13:00:00,32.45,32.52,32.43,32.49,111800.0,21.3689,21.415,21.3558,21.3953,111800.0
2010-04-16 13:30:00,32.5,32.5,32.4,32.45,80000.0,21.4019,21.4019,21.336,21.3689,80000.0
2010-04-16 14:00:00,32.45,32.71,32.45,32.71,128800.0,21.3689,21.5402,21.3689,21.5402,128800.0
2010-04-16 14:30:00,32.71,32.75,32.63,32.67,200600.0,21.5402,21.5665,21.4875,21.5138,200600.0
2010-04-16 15:00:00,32.67,32.76,32.67,32.71,128600.0,21.5138,21.5731,21.5138,21.5402,128600.0
2010-04-16 15:30:00,32.7,32.79,32.62,32.67,294200.0,21.5336,21.5928,21.4809,21.5138,294200.0
2010-04-19 09:30:00,32.6,32.65,32.45,32.59,113000.0,21.4677,21.5006,21.3689,21.4611,113000.0
2010-04-19 10:00:00,32.59,32.72,32.59,32.63,106000.0,21.4611,21.5467,21.4611,21.4875,106000.0
2010-04-19 10:30:00,32.63,32.69,32.5,32.6,102200.0,21.4875,21.527,21.4019,21.4677,102200.0
2010-04-19 11:00:00,32.61,32.61,32.34,32.36,54000.0,21.4743,21.4743,21.2965,21.3097,54000.0
2010-04-19 11:30:00,32.36,32.4,32.15,32.16,91800.0,21.3097,21.336,21.1714,21.178,91800.0
2010-04-19 12:00:00,32.18,32.18,32.0,32.13,162800.0,21.1911,21.1911,21.0726,21.1582,162800.0
2010-04-19 12:30:00,32.13,32.24,32.1,32.23,90000.0,21.1582,21.2306,21.1385,21.2241,90000.0
2010-04-19 13:00:00,32.23,32.3,32.16,32.29,65200.0,21.2241,21.2702,21.178,21.2636,65200.0
2010-04-19 13:30:00,32.27,32.3,32.19,32.21,51800.0,21.2504,21.2702,21.1977,21.2109,51800.0
2010-04-19 14:00:00,32.21,32.49,32.19,32.46,125200.0,21.2109,21.3953,21.1977,21.3755,125200.0
2010-04-19 14:30:00,32.47,32.65,32.45,32.63,119400.0,21.3821,21.5006,21.3689,21.4875,119400.0
2010-04-19 15:00:00,32.64,32.71,32.62,32.65,116400.0,21.4941,21.5402,21.4809,21.5006,116400.0
2010-04-19 15:30:00,32.64,32.81,32.56,32.76,353200.0,21.4941,21.606,21.4414,21.5731,353200.0
2010-04-20 09:30:00,33.04,33.13,32.91,32.98,90000.0,21.7575,21.8167,21.6719,21.718,90000.0
2010-04-20 10:00:00,32.97,33.02,32.84,32.88,68800.0,21.7114,21.7443,21.6258,21.6521,68800.0
2010-04-20 10:30:00,32.88,33.06,32.88,33.03,55800.0,21.6521,21.7706,21.6521,21.7509,55800.0
2010-04-20 11:00:00,33.04,33.24,33.04,33.23,87600.0,21.7575,21.8892,21.7575,21.8826,87600.0
2010-04-20 11:30:00,33.22,33.3,33.19,33.29,105600.0,21.876,21.9287,21.8562,21.9221,105600.0
2010-04-20 12:00:00,33.29,33.38,33.29,33.35,63600.0,21.9221,21.9814,21.9221,21.9616,63600.0
2010-04-20 12:30:00,33.34,33.35,33.2,33.2,100800.0,21.955,21.9616,21.8628,21.8628,100800.0
2010-04-20 13:00:00,33.2,33.27,33.2,33.23,39200.0,21.8628,21.9089,21.8628,21.8826,39200.0
2010-04-20 13:30:00,33.22,33.24,33.18,33.21,37000.0,21.876,21.8892,21.8497,21.8694,37000.0
2010-04-20 14:00:00,33.22,33.23,33.16,33.2,50000.0,21.876,21.8826,21.8365,21.8628,50000.0
2010-04-20 14:30:00,33.19,33.27,33.18,33.26,58600.0,21.8562,21.9089,21.8497,21.9023,58600.0
2010-04-20 15:00:00,33.27,33.28,33.2,33.26,98000.0,21.9089,21.9155,21.8628,21.9023,98000.0
2010-04-20 15:30:00,33.25,33.3,33.22,33.28,197000.0,21.8958,21.9287,21.876,21.9155,197000.0
2010-04-21 09:30:00,33.24,33.43,33.24,33.29,90600.0,21.8892,22.0143,21.8892,21.9221,90600.0
2010-04-21 10:00:00,33.3,33.35,33.12,33.13,57400.0,21.9287,21.9616,21.8101,21.8167,57400.0
2010-04-21 10:30:00,33.12,33.24,33.08,33.21,74400.0,21.8101,21.8892,21.7838,21.8694,74400.0
2010-04-21 11:00:00,33.22,33.26,33.17,33.19,55800.0,21.876,21.9023,21.8431,21.8562,55800.0
2010-04-21 11:30:00,33.19,33.26,33.12,33.24,51800.0,21.8562,21.9023,21.8101,21.8892,51800.0
2010-04-21 12:00:00,33.24,33.32,33.19,33.3,36400.0,21.8892,21.9418,21.8562,21.9287,36400.0
2010-04-21 12:30:00,33.29,33.47,33.29,33.35,59000.0,21.9221,22.0406,21.9221,21.9616,59000.0
2010-04-21 13:00:00,33.35,33.38,33.27,33.34,49000.0,21.9616,21.9814,21.9089,21.955,49000.0
2010-04-21 13:30:00,33.32,33.41,33.32,33.41,33600.0,21.9418,22.0011,21.9418,22.0011,33600.0
2010-04-21 14:00:00,33.4,33.4,33.23,33.23,49600.0,21.9945,21.9945,21.8826,21.8826,49600.0
2010-04-21 14:30:00,33.23,33.23,33.07,33.17,94200.0,21.8826,21.8826,21.7772,21.8431,94200.0
2010-04-21 15:00:00,33.19,33.27,33.16,33.22,103400.0,21.8562,21.9089,21.8365,21.876,103400.0
2010-04-21 15:30:00,33.24,33.41,33.24,33.36,180800.0,21.8892,22.0011,21.8892,21.9682,180800.0
2010-04-22 09:30:00,32.94,33.05,32.74,32.82,102000.0,21.6916,21.764,21.5599,21.6126,102000.0
2010-04-22 10:00:00,32.79,32.98,32.74,32.88,96200.0,21.5928,21.718,21.5599,21.6521,96200.0
2010-04-22 10:30:00,32.88,33.08,32.81,32.98,79000.0,21.6521,21.7838,21.606,21.718,79000.0
2010-04-22 11:00:00,32.97,33.03,32.92,32.94,101000.0,21.7114,21.7509,21.6784,21.6916,101000.0
2010-04-22 11:30:00,32.94,32.95,32.86,32.92,59000.0,21.6916,21.6982,21.6389,21.6784,59000.0
2010-04-22 12:00:00,32.93,33.06,32.91,33.01,97000.0,21.685,21.7706,21.6719,21.7377,97000.0
2010-04-22 12:30:00,33.0,33.07,32.95,32.98,97200.0,21.7311,21.7772,21.6982,21.718,97200.0
2010-04-22 13:00:00,32.98,33.22,32.94,33.2,126000.0,21.718,21.876,21.6916,21.8628,126000.0
2010-04-22 13:30:00,33.2,33.25,33.1,33.25,82200.0,21.8628,21.8958,21.797,21.8958,82200.0
2010-04-22 14:00:00,33.25,33.31,33.18,33.3,77200.0,21.8958,21.9353,21.8497,21.9287,77200.0
2010-04-22 14:30:00,33.29,33.34,33.22,33.32,131800.0,21.9221,21.955,21.876,21.9418,131800.0
2010-04-22 15:00:00,33.34,33.56,33.34,33.55,198400.0,21.955,22.0999,21.955,22.0933,198400.0
2010-04-22 15:30:00,33.55,33.63,33.51,33.57,367400.0,22.0933,22.146,22.067,22.1065,367400.0
2010-04-23 09:30:00,35.82,35.98,35.09,35.45,1185200.0,23.5881,23.6935,23.1074,23.3445,1185200.0
2010-04-23 10:00:00,35.49,35.98,35.49,35.82,523200.0,23.3708,23.6935,23.3708,23.5881,523200.0
2010-04-23 10:30:00,35.82,35.85,35.07,35.27,650200.0,23.5881,23.6079,23.0943,23.226,650200.0
2010-04-23 11:00:00,35.27,35.38,35.18,35.22,194800.0,23.226,23.2984,23.1667,23.193,194800.0
2010-04-23 11:30:00,35.21,35.21,34.83,34.91,292000.0,23.1864,23.1864,22.9362,22.9889,292000.0
2010-04-23 12:00:00,34.91,35.22,34.91,35.21,154400.0,22.9889,23.193,22.9889,23.1864,154400.0
2010-04-23 12:30:00,35.21,35.34,35.18,35.32,110200.0,23.1864,23.2721,23.1667,23.2589,110200.0
2010-04-23 13:00:00,35.33,35.52,35.3,35.35,227800.0,23.2655,23.3906,23.2457,23.2786,227800.0
2010-04-23 13:30:00,35.35,35.5,35.24,35.41,214400.0,23.2786,23.3774,23.2062,23.3182,214400.0
2010-04-23 14:00:00,35.41,35.42,35.33,35.39,74800.0,23.3182,23.3247,23.2655,23.305,74800.0
2010-04-23 14:30:00,35.4,35.68,35.35,35.68,165200.0,23.3116,23.496,23.2786,23.496,165200.0
2010-04-23 15:00:00,35.69,35.79,35.59,35.59,287600.0,23.5025,23.5684,23.4367,23.4367,287600.0
2010-04-23 15:30:00,35.59,35.65,35.43,35.56,476000.0,23.4367,23.4762,23.3313,23.4169,476000.0
2010-04-26 09:30:00,35.21,35.45,35.05,35.19,263200.0,23.1864,23.3445,23.0811,23.1733,263200.0
2010-04-26 10:00:00,35.19,35.22,34.99,35.05,230000.0,23.1733,23.193,23.0416,23.0811,230000.0
2010-04-26 10:30:00,35.04,35.06,34.83,34.89,216800.0,23.0745,23.0877,22.9362,22.9757,216800.0
2010-04-26 11:00:00,34.9,35.04,34.9,34.96,207400.0,22.9823,23.0745,22.9823,23.0218,207400.0
2010-04-26 11:30:00,34.96,35.04,34.92,34.97,253600.0,23.0218,23.0745,22.9955,23.0284,253600.0
2010-04-26 12:00:00,34.97,34.97,34.74,34.74,125600.0,23.0284,23.0284,22.8769,22.8769,125600.0
2010-04-26 12:30:00,34.75,34.75,34.51,34.63,242600.0,22.8835,22.8835,22.7255,22.8045,242600.0
2010-04-26 13:00:00,34.65,34.75,34.62,34.74,182000.0,22.8177,22.8835,22.7979,22.8769,182000.0
2010-04-26 13:30:00,34.74,34.75,34.63,34.66,132600.0,22.8769,22.8835,22.8045,22.8243,132600.0
2010-04-26 14:00:00,34.66,34.67,34.49,34.57,194800.0,22.8243,22.8308,22.7123,22.765,194800.0
2010-04-26 14:30:00,34.57,34.6,34.48,34.48,208600.0,22.765,22.7848,22.7057,22.7057,208600.0
2010-04-26 15:00:00,34.48,34.53,34.34,34.4,181200.0,22.7057,22.7387,22.6135,22.653,181200.0
2010-04-26 15:30:00,34.4,34.5,34.38,34.45,516400.0,22.653,22.7189,22.6399,22.686,516400.0
2010-04-27 09:30:00,34.45,34.96,34.31,34.59,339800.0,22.686,23.0218,22.5938,22.7782,339800.0
2010-04-27 10:00:00,34.59,34.63,34.45,34.57,200800.0,22.7782,22.8045,22.686,22.765,200800.0
2010-04-27 10:30:00,34.57,34.7,34.49,34.52,166400.0,22.765,22.8506,22.7123,22.7321,166400.0
2010-04-27 11:00:00,34.52,34.54,34.0,34.02,202800.0,22.7321,22.7452,22.3896,22.4028,202800.0
2010-04-27 11:30:00,34.02,34.06,33.87,33.99,205600.0,22.4028,22.4292,22.304,22.3831,205600.0
2010-04-27 12:00:00,33.99,34.01,33.72,33.84,139600.0,22.3831,22.3962,22.2053,22.2843,139600.0
2010-04-27 12:30:00,33.84,33.93,33.83,33.93,86800.0,22.2843,22.3435,22.2777,22.3435,86800.0
2010-04-27 13:00:00,33.93,34.45,33.93,34.41,293600.0,22.3435,22.686,22.3435,22.6596,293600.0
2010-04-27 13:30:00,34.41,34.51,34.29,34.34,218000.0,22.6596,22.7255,22.5806,22.6135,218000.0
2010-04-27 14:00:00,34.34,34.42,34.27,34.28,164800.0,22.6135,22.6662,22.5674,22.574,164800.0
2010-04-27 14:30:00,34.27,34.28,34.09,34.13,64600.0,22.5674,22.574,22.4489,22.4752,64600.0
2010-04-27 15:00:00,34.13,34.24,33.99,34.05,266800.0,22.4752,22.5477,22.3831,22.4226,266800.0
2010-04-27 15:30:00,34.05,34.06,33.6,33.71,596200.0,22.4226,22.4292,22.1262,22.1987,596200.0
2010-04-28 09:30:00,34.0,34.16,33.84,33.85,137200.0,22.3896,22.495,22.2843,22.2909,137200.0
2010-04-28 10:00:00,33.85,33.88,33.62,33.81,196200.0,22.2909,22.3106,22.1394,22.2645,196200.0
2010-04-28 10:30:00,33.8,33.98,33.68,33.97,166400.0,22.2579,22.3765,22.1789,22.3699,166400.0
2010-04-28 11:00:00,33.98,34.15,33.95,34.03,193000.0,22.3765,22.4884,22.3567,22.4094,193000.0
2010-04-28 11:30:00,34.03,34.04,33.77,33.96,102600.0,22.4094,22.416,22.2382,22.3633,102600.0
2010-04-28 12:00:00,33.96,34.07,33.89,34.07,91600.0,22.3633,22.4357,22.3172,22.4357,91600.0
2010-04-28 12:30:00,34.06,34.07,33.98,34.03,99800.0,22.4292,22.4357,22.3765,22.4094,99800.0
2010-04-28 13:00:00,34.03,34.06,34.0,34.01,88200.0,22.4094,22.4292,22.3896,22.3962,88200.0
2010-04-28 13:30:00,34.01,34.04,33.97,34.02,90000.0,22.3962,22.416,22.3699,22.4028,90000.0
2010-04-28 14:00:00,34.03,34.26,34.0,34.23,194600.0,22.4094,22.5609,22.3896,22.5411,194600.0
2010-04-28 14:30:00,34.22,34.29,34.12,34.22,159400.0,22.5345,22.5806,22.4687,22.5345,159400.0
2010-04-28 15:00:00,34.22,34.27,34.12,34.16,188200.0,22.5345,22.5674,22.4687,22.495,188200.0
2010-04-28 15:30:00,34.17,34.22,33.97,34.06,427600.0,22.5016,22.5345,22.3699,22.4292,427600.0
2010-04-29 09:30:00,34.21,34.63,34.19,34.28,128000.0,22.5279,22.8045,22.5148,22.574,128000.0
2010-04-29 10:00:00,34.28,34.29,34.16,34.2,109200.0,22.574,22.5806,22.495,22.5213,109200.0
2010-04-29 10:30:00,34.2,34.38,34.18,34.35,97200.0,22.5213,22.6399,22.5082,22.6201,97200.0
2010-04-29 11:00:00,34.34,34.42,34.29,34.42,78600.0,22.6135,22.6662,22.5806,22.6662,78600.0
2010-04-29 11:30:00,34.42,34.44,34.35,34.38,58600.0,22.6662,22.6794,22.6201,22.6399,58600.0
2010-04-29 12:00:00,34.38,34.45,34.31,34.35,114800.0,22.6399,22.686,22.5938,22.6201,114800.0
2010-04-29 12:30:00,34.35,34.41,34.31,34.41,66200.0,22.6201,22.6596,22.5938,22.6596,66200.0
2010-04-29 13:00:00,34.4,34.49,34.39,34.42,58200.0,22.653,22.7123,22.6465,22.6662,58200.0
2010-04-29 13:30:00,34.41,34.44,34.33,34.34,97800.0,22.6596,22.6794,22.607,22.6135,97800.0
2010-04-29 14:00:00,34.34,34.46,34.32,34.35,111200.0,22.6135,22.6926,22.6004,22.6201,111200.0
2010-04-29 14:30:00,34.35,34.36,34.2,34.21,239000.0,22.6201,22.6267,22.5213,22.5279,239000.0
2010-04-29 15:00:00,34.22,34.22,34.15,34.17,182600.0,22.5345,22.5345,22.4884,22.5016,182600.0
2010-04-29 15:30:00,34.18,34.32,34.13,34.3,540400.0,22.5082,22.6004,22.4752,22.5872,540400.0
2010-04-30 09:30:00,34.31,34.38,34.13,34.17,123000.0,22.5938,22.6399,22.4752,22.5016,123000.0
2010-04-30 10:00:00,34.17,34.17,33.75,33.98,289000.0,22.5016,22.5016,22.225,22.3765,289000.0
2010-04-30 10:30:00,33.99,34.12,33.95,34.1,297000.0,22.3831,22.4687,22.3567,22.4555,297000.0
2010-04-30 11:00:00,34.09,34.16,33.92,33.93,128200.0,22.4489,22.495,22.337,22.3435,128200.0
2010-04-30 11:30:00,33.93,34.05,33.9,34.02,66400.0,22.3435,22.4226,22.3238,22.4028,66400.0
2010-04-30 12:00:00,34.02,34.04,33.68,33.79,88600.0,22.4028,22.416,22.1789,22.2514,88600.0
2010-04-30 12:30:00,33.79,33.91,33.68,33.72,135600.0,22.2514,22.3304,22.1789,22.2053,135600.0
2010-04-30 13:00:00,33.73,33.82,33.66,33.82,178200.0,22.2118,22.2711,22.1657,22.2711,178200.0
2010-04-30 13:30:00,33.83,33.9,33.74,33.74,86800.0,22.2777,22.3238,22.2184,22.2184,86800.0
2010-04-30 14:00:00,33.73,33.74,33.55,33.58,309400.0,22.2118,22.2184,22.0933,22.1131,309400.0
2010-04-30 14:30:00,33.59,33.59,33.37,33.43,166400.0,22.1196,22.1196,21.9748,22.0143,166400.0
2010-04-30 15:00:00,33.41,33.49,33.35,33.49,351600.0,22.0011,22.0538,21.9616,22.0538,351600.0
2010-04-30 15:30:00,33.49,33.52,33.31,33.45,770000.0,22.0538,22.0736,21.9353,22.0275,770000.0
2010-05-03 09:30:00,33.71,34.16,33.71,33.94,206200.0,22.1987,22.495,22.1987,22.3501,206200.0
2010-05-03 10:00:00,33.95,34.0,33.74,33.75,160400.0,22.3567,22.3896,22.2184,22.225,160400.0
2010-05-03 10:30:00,33.75,33.76,33.45,33.45,216800.0,22.225,22.2316,22.0275,22.0275,216800.0
2010-05-03 11:00:00,33.45,33.61,33.42,33.61,63800.0,22.0275,22.1328,22.0077,22.1328,63800.0
2010-05-03 11:30:00,33.61,33.67,33.43,33.43,129600.0,22.1328,22.1723,22.0143,22.0143,129600.0
2010-05-03 12:00:00,33.44,33.6,33.34,33.57,106800.0,22.0209,22.1262,21.955,22.1065,106800.0
2010-05-03 12:30:00,33.57,33.72,33.57,33.69,122800.0,22.1065,22.2053,22.1065,22.1855,122800.0
2010-05-03 13:00:00,33.71,33.71,33.65,33.68,57000.0,22.1987,22.1987,22.1592,22.1789,57000.0
2010-05-03 13:30:00,33.67,33.71,33.63,33.7,105200.0,22.1723,22.1987,22.146,22.1921,105200.0
2010-05-03 14:00:00,33.69,33.76,33.66,33.75,118200.0,22.1855,22.2316,22.1657,22.225,118200.0
2010-05-03 14:30:00,33.76,33.77,33.68,33.74,162800.0,22.2316,22.2382,22.1789,22.2184,162800.0
2010-05-03 15:00:00,33.74,33.88,33.68,33.7,227600.0,22.2184,22.3106,22.1789,22.1921,227600.0
2010-05-03 15:30:00,33.7,33.76,33.67,33.73,421200.0,22.1921,22.2316,22.1723,22.2118,421200.0
2010-05-04 09:30:00,33.27,33.31,32.95,33.14,285200.0,21.9089,21.9353,21.6982,21.8233,285200.0
2010-05-04 10:00:00,33.15,33.27,32.99,32.99,231000.0,21.8299,21.9089,21.7245,21.7245,231000.0
2010-05-04 10:30:00,32.98,32.99,32.77,32.83,119200.0,21.718,21.7245,21.5797,21.6192,119200.0
2010-05-04 11:00:00,32.83,32.85,32.69,32.74,150200.0,21.6192,21.6323,21.527,21.5599,150200.0
2010-05-04 11:30:00,32.74,32.91,32.73,32.85,78600.0,21.5599,21.6719,21.5533,21.6323,78600.0
2010-05-04 12:00:00,32.86,32.86,32.52,32.54,97400.0,21.6389,21.6389,21.415,21.4282,97400.0
2010-05-04 12:30:00,32.52,32.72,32.52,32.62,108600.0,21.415,21.5467,21.415,21.4809,108600.0
2010-05-04 13:00:00,32.63,32.68,32.52,32.55,71400.0,21.4875,21.5204,21.415,21.4348,71400.0
2010-05-04 13:30:00,32.54,32.7,32.54,32.61,90800.0,21.4282,21.5336,21.4282,21.4743,90800.0
2010-05-04 14:00:00,32.6,32.63,32.52,32.59,129600.0,21.4677,21.4875,21.415,21.4611,129600.0
2010-05-04 14:30:00,32.59,32.66,32.46,32.5,118000.0,21.4611,21.5072,21.3755,21.4019,118000.0
2010-05-04 15:00:00,32.49,32.66,32.46,32.63,175200.0,21.3953,21.5072,21.3755,21.4875,175200.0
2010-05-04 15:30:00,32.62,32.77,32.51,32.69,388200.0,21.4809,21.5797,21.4084,21.527,388200.0
2010-05-05 09:30:00,32.32,32.44,31.97,32.44,275000.0,21.2833,21.3624,21.0528,21.3624,275000.0
2010-05-05 10:00:00,32.4,32.57,32.3,32.39,217000.0,21.336,21.448,21.2702,21.3294,217000.0
2010-05-05 10:30:00,32.39,32.74,32.32,32.63,188000.0,21.3294,21.5599,21.2833,21.4875,188000.0
2010-05-05 11:00:00,32.63,32.7,32.49,32.6,144600.0,21.4875,21.5336,21.3953,21.4677,144600.0
2010-05-05 11:30:00,32.59,32.88,32.57,32.85,120600.0,21.4611,21.6521,21.448,21.6323,120600.0
2010-05-05 12:00:00,32.85,32.9,32.76,32.76,221800.0,21.6323,21.6653,21.5731,21.5731,221800.0
2010-05-05 12:30:00,32.74,32.88,32.73,32.84,213200.0,21.5599,21.6521,21.5533,21.6258,213200.0
2010-05-05 13:00:00,32.84,32.97,32.77,32.88,146600.0,21.6258,21.7114,21.5797,21.6521,146600.0
2010-05-05 13:30:00,32.88,32.96,32.74,32.74,184000.0,21.6521,21.7048,21.5599,21.5599,184000.0
2010-05-05 14:00:00,32.74,32.88,32.7,32.72,213200.0,21.5599,21.6521,21.5336,21.5467,213200.0
2010-05-05 14:30:00,32.71,32.73,32.51,32.59,213600.0,21.5402,21.5533,21.4084,21.4611,213600.0
2010-05-05 15:00:00,32.59,32.66,32.52,32.6,186000.0,21.4611,21.5072,21.415,21.4677,186000.0
2010-05-05 15:30:00,32.59,32.64,32.49,32.6,435400.0,21.4611,21.4941,21.3953,21.4677,435400.0
2010-05-06 09:30:00,32.48,32.76,32.44,32.69,128400.0,21.3887,21.5731,21.3624,21.527,128400.0
2010-05-06 10:00:00,32.7,32.77,32.57,32.62,276400.0,21.5336,21.5797,21.448,21.4809,276400.0
2010-05-06 10:30:00,32.62,32.7,32.4,32.5,297800.0,21.4809,21.5336,21.336,21.4019,297800.0
2010-05-06 11:00:00,32.51,32.51,32.08,32.29,400200.0,21.4084,21.4084,21.1253,21.2636,400200.0
2010-05-06 11:30:00,32.28,32.33,32.1,32.14,251400.0,21.257,21.2899,21.1385,21.1648,251400.0
2010-05-06 12:00:00,32.15,32.41,32.13,32.26,155600.0,21.1714,21.3426,21.1582,21.2438,155600.0
2010-05-06 12:30:00,32.26,32.31,32.05,32.19,170000.0,21.2438,21.2767,21.1055,21.1977,170000.0
2010-05-06 13:00:00,32.19,32.22,31.75,31.88,208000.0,21.1977,21.2175,20.908,20.9936,208000.0
2010-05-06 13:30:00,31.89,31.9,31.48,31.6,259800.0,21.0002,21.0068,20.7302,20.8092,259800.0
2010-05-06 14:00:00,31.61,31.61,30.97,31.25,307000.0,20.8158,20.8158,20.3943,20.5787,307000.0
2010-05-06 14:30:00,31.25,31.32,29.63,31.29,713800.0,20.5787,20.6248,19.5119,20.6051,713800.0
2010-05-06 15:00:00,31.29,31.68,30.84,31.07,404600.0,20.6051,20.8619,20.3087,20.4602,404600.0
2010-05-06 15:30:00,31.07,31.77,31.03,31.49,970200.0,20.4602,20.9211,20.4338,20.7368,970200.0
2010-05-07 09:30:00,31.58,31.8,31.2,31.48,555800.0,20.796,20.9409,20.5458,20.7302,555800.0
2010-05-07 10:00:00,31.5,31.55,30.67,30.86,400600.0,20.7433,20.7763,20.1968,20.3219,400600.0
2010-05-07 10:30:00,30.89,31.24,30.75,31.1,367200.0,20.3416,20.5721,20.2495,20.4799,367200.0
2010-05-07 11:00:00,31.11,31.8,31.0,31.23,284600.0,20.4865,20.9409,20.4141,20.5655,284600.0
2010-05-07 11:30:00,31.18,31.66,30.99,31.48,248200.0,20.5326,20.8487,20.4075,20.7302,248200.0
2010-05-07 12:00:00,31.5,31.75,31.34,31.46,257600.0,20.7433,20.908,20.638,20.717,257600.0
2010-05-07 12:30:00,31.49,31.6,31.36,31.4,262400.0,20.7368,20.8092,20.6512,20.6775,262400.0
2010-05-07 13:00:00,31.4,31.43,31.03,31.1,247400.0,20.6775,20.6972,20.4338,20.4799,247400.0
2010-05-07 13:30:00,31.11,31.31,31.08,31.09,216200.0,20.4865,20.6182,20.4668,20.4734,216200.0
2010-05-07 14:00:00,31.11,31.16,30.81,30.89,306600.0,20.4865,20.5194,20.289,20.3416,306600.0
2010-05-07 14:30:00,30.88,31.23,30.86,30.98,231200.0,20.3351,20.5655,20.3219,20.4009,231200.0
2010-05-07 15:00:00,30.97,31.0,30.68,30.86,370600.0,20.3943,20.4141,20.2034,20.3219,370600.0
2010-05-07 15:30:00,30.88,30.93,30.68,30.8,762400.0,20.3351,20.368,20.2034,20.2824,762400.0
2010-05-10 09:30:00,33.57,33.57,32.03,32.21,402000.0,22.1065,22.1065,21.0924,21.2109,402000.0
2010-05-10 10:00:00,32.21,32.52,32.2,32.32,320000.0,21.2109,21.415,21.2043,21.2833,320000.0
2010-05-10 10:30:00,32.32,32.36,32.17,32.24,219800.0,21.2833,21.3097,21.1846,21.2306,219800.0
2010-05-10 11:00:00,32.24,32.44,32.24,32.43,189200.0,21.2306,21.3624,21.2306,21.3558,189200.0
2010-05-10 11:30:00,32.44,32.62,32.38,32.59,164400.0,21.3624,21.4809,21.3228,21.4611,164400.0
2010-05-10 12:00:00,32.59,32.6,32.48,32.52,159400.0,21.4611,21.4677,21.3887,21.415,159400.0
2010-05-10 12:30:00,32.51,32.57,32.44,32.49,127200.0,21.4084,21.448,21.3624,21.3953,127200.0
2010-05-10 13:00:00,32.49,32.51,32.35,32.43,274200.0,21.3953,21.4084,21.3031,21.3558,274200.0
2010-05-10 13:30:00,32.43,32.49,32.29,32.34,103200.0,21.3558,21.3953,21.2636,21.2965,103200.0
2010-05-10 14:00:00,32.34,32.61,32.27,32.55,107200.0,21.2965,21.4743,21.2504,21.4348,107200.0
2010-05-10 14:30:00,32.56,32.62,32.47,32.6,210000.0,21.4414,21.4809,21.3821,21.4677,210000.0
2010-05-10 15:00:00,32.6,32.63,32.46,32.6,266800.0,21.4677,21.4875,21.3755,21.4677,266800.0
2010-05-10 15:30:00,32.6,32.78,32.51,32.73,472600.0,21.4677,21.5862,21.4084,21.5533,472600.0
2010-05-11 09:30:00,32.2,32.47,32.1,32.27,219800.0,21.2043,21.3821,21.1385,21.2504,219800.0
2010-05-11 10:00:00,32.27,32.34,32.17,32.27,151000.0,21.2504,21.2965,21.1846,21.2504,151000.0
2010-05-11 10:30:00,32.27,32.38,32.21,32.3,97200.0,21.2504,21.3228,21.2109,21.2702,97200.0
2010-05-11 11:00:00,32.29,32.5,32.29,32.47,88800.0,21.2636,21.4019,21.2636,21.3821,88800.0
2010-05-11 11:30:00,32.46,32.67,32.41,32.62,56600.0,21.3755,21.5138,21.3426,21.4809,56600.0
2010-05-11 12:00:00,32.62,32.74,32.6,32.66,60800.0,21.4809,21.5599,21.4677,21.5072,60800.0
2010-05-11 12:30:00,32.63,32.73,32.6,32.67,129800.0,21.4875,21.5533,21.4677,21.5138,129800.0
2010-05-11 13:00:00,32.67,32.72,32.6,32.68,62800.0,21.5138,21.5467,21.4677,21.5204,62800.0
2010-05-11 13:30:00,32.68,32.85,32.6,32.79,104600.0,21.5204,21.6323,21.4677,21.5928,104600.0
2010-05-11 14:00:00,32.79,32.84,32.58,32.6,107800.0,21.5928,21.6258,21.4545,21.4677,107800.0
2010-05-11 14:30:00,32.6,32.63,32.49,32.55,88200.0,21.4677,21.4875,21.3953,21.4348,88200.0
2010-05-11 15:00:00,32.56,32.62,32.4,32.46,230000.0,21.4414,21.4809,21.336,21.3755,230000.0
2010-05-11 15:30:00,32.46,32.53,32.29,32.31,492200.0,21.3755,21.4216,21.2636,21.2767,492200.0
2010-05-12 09:30:00,32.48,32.92,32.46,32.89,127600.0,21.3887,21.6784,21.3755,21.6587,127600.0
2010-05-12 10:00:00,32.9,32.98,32.8,32.9,238200.0,21.6653,21.718,21.5994,21.6653,238200.0
2010-05-12 10:30:00,32.9,32.97,32.68,32.92,228800.0,21.6653,21.7114,21.5204,21.6784,228800.0
2010-05-12 11:00:00,32.9,33.02,32.76,32.76,83000.0,21.6653,21.7443,21.5731,21.5731,83000.0
2010-05-12 11:30:00,32.77,32.95,32.77,32.95,43800.0,21.5797,21.6982,21.5797,21.6982,43800.0
2010-05-12 12:00:00,32.96,32.99,32.93,32.95,85200.0,21.7048,21.7245,21.685,21.6982,85200.0
2010-05-12 12:30:00,32.96,33.03,32.91,33.03,56400.0,21.7048,21.7509,21.6719,21.7509,56400.0
2010-05-12 13:00:00,33.02,33.18,33.01,33.14,78400.0,21.7443,21.8497,21.7377,21.8233,78400.0
2010-05-12 13:30:00,33.13,33.17,33.02,33.1,114200.0,21.8167,21.8431,21.7443,21.797,114200.0
2010-05-12 14:00:00,33.08,33.13,33.04,33.11,84000.0,21.7838,21.8167,21.7575,21.8036,84000.0
2010-05-12 14:30:00,33.12,33.24,33.1,33.24,92800.0,21.8101,21.8892,21.797,21.8892,92800.0
2010-05-12 15:00:00,33.24,33.33,33.21,33.28,168600.0,21.8892,21.9484,21.8694,21.9155,168600.0
2010-05-12 15:30:00,33.27,33.3,33.19,33.24,289600.0,21.9089,21.9287,21.8562,21.8892,289600.0
2010-05-13 09:30:00,33.21,33.21,32.81,32.96,110200.0,21.8694,21.8694,21.606,21.7048,110200.0
2010-05-13 10:00:00,32.93,33.19,32.93,33.12,89600.0,21.685,21.8562,21.685,21.8101,89600.0
2010-05-13 10:30:00,33.12,33.23,33.09,33.18,91600.0,21.8101,21.8826,21.7904,21.8497,91600.0
2010-05-13 11:00:00,33.17,33.24,33.07,33.1,65200.0,21.8431,21.8892,21.7772,21.797,65200.0
2010-05-13 11:30:00,33.12,33.12,32.85,32.88,80000.0,21.8101,21.8101,21.6323,21.6521,80000.0
2010-05-13 12:00:00,32.87,32.97,32.8,32.8,76000.0,21.6455,21.7114,21.5994,21.5994,76000.0
2010-05-13 12:30:00,32.8,32.83,32.67,32.7,97000.0,21.5994,21.6192,21.5138,21.5336,97000.0
2010-05-13 13:00:00,32.71,32.85,32.69,32.85,135400.0,21.5402,21.6323,21.527,21.6323,135400.0
2010-05-13 13:30:00,32.86,32.97,32.85,32.89,76800.0,21.6389,21.7114,21.6323,21.6587,76800.0
2010-05-13 14:00:00,32.89,32.96,32.81,32.81,68800.0,21.6587,21.7048,21.606,21.606,68800.0
2010-05-13 14:30:00,32.81,32.81,32.58,32.66,106000.0,21.606,21.606,21.4545,21.5072,106000.0
2010-05-13 15:00:00,32.66,32.7,32.4,32.45,112000.0,21.5072,21.5336,21.336,21.3689,112000.0
2010-05-13 15:30:00,32.45,32.62,32.31,32.43,453800.0,21.3689,21.4809,21.2767,21.3558,453800.0
2010-05-14 09:30:00,32.25,32.25,31.63,31.77,163600.0,21.2372,21.2372,20.829,20.9211,163600.0
2010-05-14 10:00:00,31.78,31.98,31.71,31.86,125600.0,20.9277,21.0594,20.8816,20.9804,125600.0
2010-05-14 10:30:00,31.86,31.89,31.6,31.64,127000.0,20.9804,21.0002,20.8092,20.8355,127000.0
2010-05-14 11:00:00,31.62,31.63,31.18,31.25,264800.0,20.8224,20.829,20.5326,20.5787,264800.0
2010-05-14 11:30:00,31.24,31.3,31.17,31.23,135200.0,20.5721,20.6116,20.526,20.5655,135200.0
2010-05-14 12:00:00,31.22,31.25,31.07,31.24,115200.0,20.559,20.5787,20.4602,20.5721,115200.0
2010-05-14 12:30:00,31.24,31.47,31.18,31.47,153800.0,20.5721,20.7236,20.5326,20.7236,153800.0
2010-05-14 13:00:00,31.46,31.52,31.29,31.32,53200.0,20.717,20.7565,20.6051,20.6248,53200.0
2010-05-14 13:30:00,31.31,31.37,31.18,31.31,69600.0,20.6182,20.6577,20.5326,20.6182,69600.0
2010-05-14 14:00:00,31.31,31.35,31.16,31.18,88000.0,20.6182,20.6446,20.5194,20.5326,88000.0
2010-05-14 14:30:00,31.19,31.28,31.16,31.18,70800.0,20.5392,20.5985,20.5194,20.5326,70800.0
2010-05-14 15:00:00,31.19,31.23,31.08,31.12,126600.0,20.5392,20.5655,20.4668,20.4931,126600.0
2010-05-14 15:30:00,31.14,31.47,31.09,31.37,487400.0,20.5063,20.7236,20.4734,20.6577,487400.0
2010-05-17 09:30:00,31.49,31.87,31.49,31.58,87600.0,20.7368,20.987,20.7368,20.796,87600.0
2010-05-17 10:00:00,31.58,31.72,31.5,31.71,93200.0,20.796,20.8882,20.7433,20.8816,93200.0
2010-05-17 10:30:00,31.71,31.75,31.45,31.46,75400.0,20.8816,20.908,20.7104,20.717,75400.0
2010-05-17 11:00:00,31.45,31.46,31.11,31.2,108400.0,20.7104,20.717,20.4865,20.5458,108400.0
2010-05-17 11:30:00,31.19,31.3,31.0,31.04,74800.0,20.5392,20.6116,20.4141,20.4404,74800.0
2010-05-17 12:00:00,31.04,31.04,30.68,30.87,111000.0,20.4404,20.4404,20.2034,20.3285,111000.0
2010-05-17 12:30:00,30.86,30.98,30.85,30.92,70200.0,20.3219,20.4009,20.3153,20.3614,70200.0
2010-05-17 13:00:00,30.93,31.06,30.88,31.02,72200.0,20.368,20.4536,20.3351,20.4273,72200.0
2010-05-17 13:30:00,31.0,31.09,30.85,30.99,68200.0,20.4141,20.4734,20.3153,20.4075,68200.0
2010-05-17 14:00:00,30.99,31.16,30.97,31.13,123400.0,20.4075,20.5194,20.3943,20.4997,123400.0
2010-05-17 14:30:00,31.13,31.48,31.13,31.46,173000.0,20.4997,20.7302,20.4997,20.717,173000.0
2010-05-17 15:00:00,31.47,31.63,31.3,31.39,175400.0,20.7236,20.829,20.6116,20.6709,175400.0
2010-05-17 15:30:00,31.39,31.72,31.38,31.65,434200.0,20.6709,20.8882,20.6643,20.8421,434200.0
2010-05-18 09:30:00,31.88,32.65,31.88,32.26,266400.0,20.9936,21.5006,20.9936,21.2438,266400.0
2010-05-18 10:00:00,32.25,32.27,32.05,32.06,195800.0,21.2372,21.2504,21.1055,21.1121,195800.0
2010-05-18 10:30:00,32.06,32.07,31.71,31.86,134200.0,21.1121,21.1187,20.8816,20.9804,134200.0
2010-05-18 11:00:00,31.86,31.99,31.77,31.97,104400.0,20.9804,21.066,20.9211,21.0528,104400.0
2010-05-18 11:30:00,31.98,32.0,31.65,31.68,113200.0,21.0594,21.0726,20.8421,20.8619,113200.0
2010-05-18 12:00:00,31.68,31.83,31.54,31.83,108200.0,20.8619,20.9607,20.7697,20.9607,108200.0
2010-05-18 12:30:00,31.82,32.09,31.8,31.83,151800.0,20.9541,21.1319,20.9409,20.9607,151800.0
2010-05-18 13:00:00,31.82,31.89,31.62,31.85,181200.0,20.9541,21.0002,20.8224,20.9738,181200.0
2010-05-18 13:30:00,31.84,31.86,31.49,31.51,94200.0,20.9672,20.9804,20.7368,20.7499,94200.0
2010-05-18 14:00:00,31.49,31.64,31.39,31.48,96600.0,20.7368,20.8355,20.6709,20.7302,96600.0
2010-05-18 14:30:00,31.5,31.5,31.28,31.34,196000.0,20.7433,20.7433,20.5985,20.638,196000.0
2010-05-18 15:00:00,31.35,31.59,31.22,31.28,140200.0,20.6446,20.8026,20.559,20.5985,140200.0
2010-05-18 15:30:00,31.28,31.38,31.22,31.25,402600.0,20.5985,20.6643,20.559,20.5787,402600.0
2010-05-19 09:30:00,31.1,31.11,30.77,30.85,359600.0,20.4799,20.4865,20.2626,20.3153,359600.0
2010-05-19 10:00:00,30.86,30.88,30.34,30.55,265000.0,20.3219,20.3351,19.9795,20.1178,265000.0
2010-05-19 10:30:00,30.57,30.64,30.35,30.5,158600.0,20.1309,20.177,19.986,20.0848,158600.0
2010-05-19 11:00:00,30.5,30.54,30.19,30.25,172000.0,20.0848,20.1112,19.8807,19.9202,172000.0
2010-05-19 11:30:00,30.23,30.3,30.1,30.22,88800.0,19.907,19.9531,19.8214,19.9004,88800.0
2010-05-19 12:00:00,30.18,30.55,30.18,30.5,88200.0,19.8741,20.1178,19.8741,20.0848,88200.0
2010-05-19 12:30:00,30.46,30.6,30.31,30.6,46000.0,20.0585,20.1507,19.9597,20.1507,46000.0
2010-05-19 13:00:00,30.6,30.81,30.46,30.75,155600.0,20.1507,20.289,20.0585,20.2495,155600.0
2010-05-19 13:30:00,30.75,30.81,30.63,30.72,72000.0,20.2495,20.289,20.1704,20.2297,72000.0
2010-05-19 14:00:00,30.73,30.83,30.5,30.6,99600.0,20.2363,20.3021,20.0848,20.1507,99600.0
2010-05-19 14:30:00,30.61,30.72,30.5,30.57,156800.0,20.1573,20.2297,20.0848,20.1309,156800.0
2010-05-19 15:00:00,30.58,30.65,30.47,30.65,231800.0,20.1375,20.1836,20.0651,20.1836,231800.0
2010-05-19 15:30:00,30.65,30.77,30.54,30.63,439200.0,20.1836,20.2626,20.1112,20.1704,439200.0
2010-05-20 09:30:00,29.73,29.97,29.53,29.78,160200.0,19.5778,19.7358,19.4461,19.6107,160200.0
2010-05-20 10:00:00,29.76,29.83,29.18,29.34,264000.0,19.5975,19.6436,19.2156,19.3209,264000.0
2010-05-20 10:30:00,29.35,29.55,29.3,29.3,227800.0,19.3275,19.4592,19.2946,19.2946,227800.0
2010-05-20 11:00:00,29.3,29.7,29.26,29.68,363800.0,19.2946,19.558,19.2683,19.5448,363800.0
2010-05-20 11:30:00,29.68,29.69,29.23,29.25,264400.0,19.5448,19.5514,19.2485,19.2617,264400.0
2010-05-20 12:00:00,29.26,29.45,29.16,29.19,178000.0,19.2683,19.3934,19.2024,19.2222,178000.0
2010-05-20 12:30:00,29.21,29.27,28.88,28.91,314800.0,19.2353,19.2748,19.018,19.0378,314800.0
2010-05-20 13:00:00,28.91,29.38,28.88,29.25,219200.0,19.0378,19.3473,19.018,19.2617,219200.0
2010-05-20 13:30:00,29.25,29.41,29.17,29.26,224200.0,19.2617,19.367,19.209,19.2683,224200.0
2010-05-20 14:00:00,29.24,29.52,29.08,29.37,198200.0,19.2551,19.4395,19.1497,19.3407,198200.0
2010-05-20 14:30:00,29.36,29.77,29.32,29.54,362800.0,19.3341,19.6041,19.3078,19.4526,362800.0
2010-05-20 15:00:00,29.55,29.65,29.42,29.53,288400.0,19.4592,19.5251,19.3736,19.4461,288400.0
2010-05-20 15:30:00,29.52,29.61,29.0,29.0,655400.0,19.4395,19.4987,19.097,19.097,655400.0
2010-05-21 09:30:00,28.71,29.29,27.78,29.17,660600.0,18.9061,19.288,18.2937,19.209,660600.0
2010-05-21 10:00:00,29.15,29.42,29.05,29.18,328200.0,19.1958,19.3736,19.13,19.2156,328200.0
2010-05-21 10:30:00,29.18,29.47,29.13,29.27,263600.0,19.2156,19.4066,19.1827,19.2748,263600.0
2010-05-21 11:00:00,29.27,29.74,29.27,29.7,167600.0,19.2748,19.5844,19.2748,19.558,167600.0
2010-05-21 11:30:00,29.72,30.03,29.65,29.85,184600.0,19.5712,19.7753,19.5251,19.6568,184600.0
2010-05-21 12:00:00,29.85,29.89,29.7,29.82,137000.0,19.6568,19.6831,19.558,19.637,137000.0
2010-05-21 12:30:00,29.8,29.86,29.6,29.6,84000.0,19.6239,19.6634,19.4922,19.4922,84000.0
2010-05-21 13:00:00,29.61,29.75,29.47,29.49,143000.0,19.4987,19.5909,19.4066,19.4197,143000.0
2010-05-21 13:30:00,29.51,29.75,29.48,29.71,158000.0,19.4329,19.5909,19.4131,19.5646,158000.0
2010-05-21 14:00:00,29.72,29.75,29.46,29.64,146600.0,19.5712,19.5909,19.4,19.5185,146600.0
2010-05-21 14:30:00,29.65,29.71,29.31,29.44,172400.0,19.5251,19.5646,19.3012,19.3868,172400.0
2010-05-21 15:00:00,29.46,29.54,29.23,29.39,201800.0,19.4,19.4526,19.2485,19.3539,201800.0
2010-05-21 15:30:00,29.39,29.78,29.28,29.76,445400.0,19.3539,19.6107,19.2814,19.5975,445400.0
2010-05-24 09:30:00,29.5,29.82,29.49,29.58,121800.0,19.4263,19.637,19.4197,19.479,121800.0
2010-05-24 10:00:00,29.58,29.77,29.45,29.65,127200.0,19.479,19.6041,19.3934,19.5251,127200.0
2010-05-24 10:30:00,29.68,29.76,29.56,29.61,142400.0,19.5448,19.5975,19.4658,19.4987,142400.0
2010-05-24 11:00:00,29.61,29.65,29.48,29.59,171400.0,19.4987,19.5251,19.4131,19.4856,171400.0
2010-05-24 11:30:00,29.59,29.83,29.55,29.82,177800.0,19.4856,19.6436,19.4592,19.637,177800.0
2010-05-24 12:00:00,29.8,29.93,29.78,29.88,188800.0,19.6239,19.7095,19.6107,19.6765,188800.0
2010-05-24 12:30:00,29.89,30.0,29.86,29.96,119600.0,19.6831,19.7556,19.6634,19.7292,119600.0
2010-05-24 13:00:00,29.97,30.02,29.89,29.99,194800.0,19.7358,19.7687,19.6831,19.749,194800.0
2010-05-24 13:30:00,29.99,30.02,29.67,29.75,226000.0,19.749,19.7687,19.5383,19.5909,226000.0
2010-05-24 14:00:00,29.75,29.87,29.69,29.77,86600.0,19.5909,19.67,19.5514,19.6041,86600.0
2010-05-24 14:30:00,29.78,29.85,29.7,29.71,152000.0,19.6107,19.6568,19.558,19.5646,152000.0
2010-05-24 15:00:00,29.72,29.73,29.58,29.65,154800.0,19.5712,19.5778,19.479,19.5251,154800.0
2010-05-24 15:30:00,29.65,29.77,29.41,29.43,307800.0,19.5251,19.6041,19.367,19.3802,307800.0
2010-05-25 09:30:00,28.5,28.58,28.29,28.4,178400.0,18.7678,18.8205,18.6295,18.7019,178400.0
2010-05-25 10:00:00,28.41,28.74,28.41,28.51,184400.0,18.7085,18.9258,18.7085,18.7744,184400.0
2010-05-25 10:30:00,28.51,28.63,28.43,28.55,141400.0,18.7744,18.8534,18.7217,18.8007,141400.0
2010-05-25 11:00:00,28.55,28.75,28.45,28.58,168600.0,18.8007,18.9324,18.7349,18.8205,168600.0
2010-05-25 11:30:00,28.58,28.79,28.51,28.78,115400.0,18.8205,18.9588,18.7744,18.9522,115400.0
2010-05-25 12:00:00,28.79,28.97,28.7,28.81,241000.0,18.9588,19.0773,18.8995,18.9719,241000.0
2010-05-25 12:30:00,28.81,28.86,28.7,28.81,108000.0,18.9719,19.0049,18.8995,18.9719,108000.0
2010-05-25 13:00:00,28.82,28.84,28.7,28.84,68600.0,18.9785,18.9917,18.8995,18.9917,68600.0
2010-05-25 13:30:00,28.83,28.85,28.66,28.72,114000.0,18.9851,18.9983,18.8731,18.9127,114000.0
2010-05-25 14:00:00,28.7,29.01,28.67,28.96,91400.0,18.8995,19.1036,18.8797,19.0707,91400.0
2010-05-25 14:30:00,28.94,29.28,28.87,29.17,145400.0,19.0575,19.2814,19.0114,19.209,145400.0
2010-05-25 15:00:00,29.17,29.47,29.15,29.45,198000.0,19.209,19.4066,19.1958,19.3934,198000.0
2010-05-25 15:30:00,29.45,29.59,29.41,29.57,534800.0,19.3934,19.4856,19.367,19.4724,534800.0
2010-05-26 09:30:00,29.96,30.08,29.73,29.93,199400.0,19.7292,19.8082,19.5778,19.7095,199400.0
2010-05-26 10:00:00,29.96,30.1,29.88,29.99,116200.0,19.7292,19.8214,19.6765,19.749,116200.0
2010-05-26 10:30:00,29.98,30.11,29.82,29.85,147800.0,19.7424,19.828,19.637,19.6568,147800.0
2010-05-26 11:00:00,29.85,29.95,29.74,29.76,132200.0,19.6568,19.7226,19.5844,19.5975,132200.0
2010-05-26 11:30:00,29.75,29.88,29.66,29.83,116000.0,19.5909,19.6765,19.5317,19.6436,116000.0
2010-05-26 12:00:00,29.83,29.87,29.74,29.74,121400.0,19.6436,19.67,19.5844,19.5844,121400.0
2010-05-26 12:30:00,29.75,29.9,29.68,29.88,92000.0,19.5909,19.6897,19.5448,19.6765,92000.0
2010-05-26 13:00:00,29.87,29.9,29.75,29.8,95600.0,19.67,19.6897,19.5909,19.6239,95600.0
2010-05-26 13:30:00,29.78,30.02,29.78,29.96,154800.0,19.6107,19.7687,19.6107,19.7292,154800.0
2010-05-26 14:00:00,29.93,29.99,29.71,29.77,120800.0,19.7095,19.749,19.5646,19.6041,120800.0
2010-05-26 14:30:00,29.76,29.78,29.49,29.56,164000.0,19.5975,19.6107,19.4197,19.4658,164000.0
2010-05-26 15:00:00,29.57,29.7,29.18,29.3,238400.0,19.4724,19.558,19.2156,19.2946,238400.0
2010-05-26 15:30:00,29.29,29.46,29.18,29.32,434000.0,19.288,19.4,19.2156,19.3078,434000.0
2010-05-27 09:30:00,30.07,30.11,29.71,29.77,88200.0,19.8017,19.828,19.5646,19.6041,88200.0
2010-05-27 10:00:00,29.77,30.14,29.69,30.14,147400.0,19.6041,19.8478,19.5514,19.8478,147400.0
2010-05-27 10:30:00,30.14,30.35,30.12,30.26,111200.0,19.8478,19.986,19.8346,19.9268,111200.0
2010-05-27 11:00:00,30.26,30.48,30.25,30.48,185400.0,19.9268,20.0717,19.9202,20.0717,185400.0
2010-05-27 11:30:00,30.48,30.61,30.39,30.6,108400.0,20.0717,20.1573,20.0124,20.1507,108400.0
2010-05-27 12:00:00,30.58,30.64,30.53,30.61,110400.0,20.1375,20.177,20.1046,20.1573,110400.0
2010-05-27 12:30:00,30.61,30.65,30.51,30.52,92200.0,20.1573,20.1836,20.0914,20.098,92200.0
2010-05-27 13:00:00,30.53,30.56,30.38,30.53,86000.0,20.1046,20.1243,20.0058,20.1046,86000.0
2010-05-27 13:30:00,30.53,30.61,30.47,30.5,49400.0,20.1046,20.1573,20.0651,20.0848,49400.0
2010-05-27 14:00:00,30.51,30.7,30.47,30.66,91200.0,20.0914,20.2165,20.0651,20.1902,91200.0
2010-05-27 14:30:00,30.66,30.68,30.52,30.6,103400.0,20.1902,20.2034,20.098,20.1507,103400.0
2010-05-27 15:00:00,30.61,30.72,30.57,30.61,113800.0,20.1573,20.2297,20.1309,20.1573,113800.0
2010-05-27 15:30:00,30.61,30.86,30.57,30.85,344800.0,20.1573,20.3219,20.1309,20.3153,344800.0
2010-05-28 09:30:00,30.75,30.75,30.49,30.74,78400.0,20.2495,20.2495,20.0782,20.2429,78400.0
2010-05-28 10:00:00,30.73,30.88,30.63,30.65,51400.0,20.2363,20.3351,20.1704,20.1836,51400.0
2010-05-28 10:30:00,30.65,30.8,30.54,30.61,101600.0,20.1836,20.2824,20.1112,20.1573,101600.0
2010-05-28 11:00:00,30.63,30.66,30.46,30.53,98600.0,20.1704,20.1902,20.0585,20.1046,98600.0
2010-05-28 11:30:00,30.53,30.64,30.52,30.58,65400.0,20.1046,20.177,20.098,20.1375,65400.0
2010-05-28 12:00:00,30.58,30.63,30.5,30.56,52000.0,20.1375,20.1704,20.0848,20.1243,52000.0
2010-05-28 12:30:00,30.56,30.6,30.2,30.36,169200.0,20.1243,20.1507,19.8873,19.9926,169200.0
2010-05-28 13:00:00,30.37,30.44,30.25,30.25,69600.0,19.9992,20.0453,19.9202,19.9202,69600.0
2010-05-28 13:30:00,30.28,30.32,30.13,30.15,59200.0,19.94,19.9663,19.8412,19.8543,59200.0
2010-05-28 14:00:00,30.13,30.23,30.03,30.23,74000.0,19.8412,19.907,19.7753,19.907,74000.0
2010-05-28 14:30:00,30.22,30.49,30.18,30.36,64400.0,19.9004,20.0782,19.8741,19.9926,64400.0
2010-05-28 15:00:00,30.39,30.51,30.33,30.49,102600.0,20.0124,20.0914,19.9729,20.0782,102600.0
2010-05-28 15:30:00,30.49,30.55,30.15,30.19,440600.0,20.0782,20.1178,19.8543,19.8807,440600.0
2010-06-01 09:30:00,29.84,29.9,29.65,29.75,92800.0,19.6502,19.6897,19.5251,19.5909,92800.0
2010-06-01 10:00:00,29.75,30.23,29.75,30.17,146600.0,19.5909,19.907,19.5909,19.8675,146600.0
2010-06-01 10:30:00,30.18,30.29,30.03,30.08,189200.0,19.8741,19.9465,19.7753,19.8082,189200.0
2010-06-01 11:00:00,30.08,30.08,29.85,29.93,113400.0,19.8082,19.8082,19.6568,19.7095,113400.0
2010-06-01 11:30:00,29.93,29.95,29.69,29.69,151000.0,19.7095,19.7226,19.5514,19.5514,151000.0
2010-06-01 12:00:00,29.69,29.75,29.67,29.75,49600.0,19.5514,19.5909,19.5383,19.5909,49600.0
2010-06-01 12:30:00,29.75,29.82,29.72,29.75,98200.0,19.5909,19.637,19.5712,19.5909,98200.0
2010-06-01 13:00:00,29.73,29.91,29.68,29.88,76800.0,19.5778,19.6963,19.5448,19.6765,76800.0
2010-06-01 13:30:00,29.89,29.91,29.69,29.71,57000.0,19.6831,19.6963,19.5514,19.5646,57000.0
2010-06-01 14:00:00,29.72,29.75,29.5,29.7,167200.0,19.5712,19.5909,19.4263,19.558,167200.0
2010-06-01 14:30:00,29.71,29.81,29.61,29.72,88000.0,19.5646,19.6304,19.4987,19.5712,88000.0
2010-06-01 15:00:00,29.73,29.75,29.36,29.46,148200.0,19.5778,19.5909,19.3341,19.4,148200.0
2010-06-01 15:30:00,29.45,29.56,29.11,29.15,461600.0,19.3934,19.4658,19.1695,19.1958,461600.0
2010-06-02 09:30:00,29.79,29.79,29.27,29.32,423600.0,19.6173,19.6173,19.2748,19.3078,423600.0
2010-06-02 10:00:00,29.34,29.61,29.32,29.49,231800.0,19.3209,19.4987,19.3078,19.4197,231800.0
2010-06-02 10:30:00,29.49,29.6,29.43,29.56,188000.0,19.4197,19.4922,19.3802,19.4658,188000.0
2010-06-02 11:00:00,29.56,29.95,29.52,29.9,249200.0,19.4658,19.7226,19.4395,19.6897,249200.0
2010-06-02 11:30:00,29.9,30.01,29.8,29.96,101400.0,19.6897,19.7622,19.6239,19.7292,101400.0
2010-06-02 12:00:00,29.96,29.96,29.89,29.93,66400.0,19.7292,19.7292,19.6831,19.7095,66400.0
2010-06-02 12:30:00,29.93,29.97,29.92,29.95,81200.0,19.7095,19.7358,19.7029,19.7226,81200.0
2010-06-02 13:00:00,29.96,30.07,29.93,29.93,122600.0,19.7292,19.8017,19.7095,19.7095,122600.0
2010-06-02 13:30:00,29.93,29.96,29.87,29.87,70800.0,19.7095,19.7292,19.67,19.67,70800.0
2010-06-02 14:00:00,29.86,29.87,29.72,29.75,142800.0,19.6634,19.67,19.5712,19.5909,142800.0
2010-06-02 14:30:00,29.75,29.99,29.73,29.95,165200.0,19.5909,19.749,19.5778,19.7226,165200.0
2010-06-02 15:00:00,29.96,30.16,29.93,30.16,219200.0,19.7292,19.8609,19.7095,19.8609,219200.0
2010-06-02 15:30:00,30.16,30.33,30.07,30.32,543400.0,19.8609,19.9729,19.8017,19.9663,543400.0
2010-06-03 09:30:00,30.47,30.53,30.15,30.29,132800.0,20.0651,20.1046,19.8543,19.9465,132800.0
2010-06-03 10:00:00,30.3,30.36,30.02,30.07,120000.0,19.9531,19.9926,19.7687,19.8017,120000.0
2010-06-03 10:30:00,30.07,30.19,30.0,30.15,145800.0,19.8017,19.8807,19.7556,19.8543,145800.0
2010-06-03 11:00:00,30.17,30.28,30.07,30.07,70600.0,19.8675,19.94,19.8017,19.8017,70600.0
2010-06-03 11:30:00,30.08,30.14,30.02,30.06,76400.0,19.8082,19.8478,19.7687,19.7951,76400.0
2010-06-03 12:00:00,30.06,30.08,29.81,29.87,104000.0,19.7951,19.8082,19.6304,19.67,104000.0
2010-06-03 12:30:00,29.88,29.93,29.73,29.79,66600.0,19.6765,19.7095,19.5778,19.6173,66600.0
2010-06-03 13:00:00,29.8,29.87,29.71,29.75,56800.0,19.6239,19.67,19.5646,19.5909,56800.0
2010-06-03 13:30:00,29.75,30.0,29.75,29.94,111600.0,19.5909,19.7556,19.5909,19.7161,111600.0
2010-06-03 14:00:00,29.94,30.08,29.89,30.0,91000.0,19.7161,19.8082,19.6831,19.7556,91000.0
2010-06-03 14:30:00,29.98,30.14,29.98,30.11,75000.0,19.7424,19.8478,19.7424,19.828,75000.0
2010-06-03 15:00:00,30.11,30.17,29.98,30.17,96800.0,19.828,19.8675,19.7424,19.8675,96800.0
2010-06-03 15:30:00,30.16,30.25,30.05,30.15,313000.0,19.8609,19.9202,19.7885,19.8543,313000.0
2010-06-04 09:30:00,29.48,29.67,29.33,29.48,153200.0,19.4131,19.5383,19.3144,19.4131,153200.0
2010-06-04 10:00:00,29.46,29.56,29.38,29.52,117800.0,19.4,19.4658,19.3473,19.4395,117800.0
2010-06-04 10:30:00,29.52,29.55,29.3,29.32,136400.0,19.4395,19.4592,19.2946,19.3078,136400.0
2010-06-04 11:00:00,29.32,29.36,29.01,29.03,138800.0,19.3078,19.3341,19.1036,19.1168,138800.0
2010-06-04 11:30:00,29.04,29.2,29.02,29.1,212400.0,19.1234,19.2288,19.1102,19.1629,212400.0
2010-06-04 12:00:00,29.1,29.1,28.91,28.99,73400.0,19.1629,19.1629,19.0378,19.0905,73400.0
2010-06-04 12:30:00,28.97,29.06,28.9,29.01,63200.0,19.0773,19.1366,19.0312,19.1036,63200.0
2010-06-04 13:00:00,29.02,29.03,28.86,28.88,42800.0,19.1102,19.1168,19.0049,19.018,42800.0
2010-06-04 13:30:00,28.87,28.9,28.77,28.81,116400.0,19.0114,19.0312,18.9456,18.9719,116400.0
2010-06-04 14:00:00,28.82,28.85,28.73,28.77,87000.0,18.9785,18.9983,18.9192,18.9456,87000.0
2010-06-04 14:30:00,28.76,28.82,28.54,28.57,115200.0,18.939,18.9785,18.7941,18.8139,115200.0
2010-06-04 15:00:00,28.57,28.74,28.57,28.59,189600.0,18.8139,18.9258,18.8139,18.8271,189600.0
2010-06-04 15:30:00,28.59,28.68,28.48,28.58,498000.0,18.8271,18.8863,18.7546,18.8205,498000.0
2010-06-07 09:30:00,28.67,28.85,28.46,28.83,135200.0,18.8797,18.9983,18.7414,18.9851,135200.0
2010-06-07 10:00:00,28.82,28.89,28.72,28.79,111000.0,18.9785,19.0246,18.9127,18.9588,111000.0
2010-06-07 10:30:00,28.79,28.82,28.48,28.53,182400.0,18.9588,18.9785,18.7546,18.7875,182400.0
2010-06-07 11:00:00,28.54,28.65,28.52,28.61,282800.0,18.7941,18.8666,18.781,18.8402,282800.0
2010-06-07 11:30:00,28.6,28.88,28.59,28.88,143200.0,18.8336,19.018,18.8271,19.018,143200.0
2010-06-07 12:00:00,28.87,29.05,28.85,28.89,103400.0,19.0114,19.13,18.9983,19.0246,103400.0
2010-06-07 12:30:00,28.89,29.08,28.88,29.04,74600.0,19.0246,19.1497,19.018,19.1234,74600.0
2010-06-07 13:00:00,29.03,29.06,28.93,29.05,67000.0,19.1168,19.1366,19.051,19.13,67000.0
2010-06-07 13:30:00,29.05,29.08,28.8,28.84,89600.0,19.13,19.1497,18.9653,18.9917,89600.0
2010-06-07 14:00:00,28.84,28.89,28.73,28.81,83000.0,18.9917,19.0246,18.9192,18.9719,83000.0
2010-06-07 14:30:00,28.8,28.83,28.61,28.69,278400.0,18.9653,18.9851,18.8402,18.8929,278400.0
2010-06-07 15:00:00,28.7,28.84,28.49,28.5,182000.0,18.8995,18.9917,18.7612,18.7678,182000.0
2010-06-07 15:30:00,28.48,28.58,28.35,28.39,334600.0,18.7546,18.8205,18.669,18.6953,334600.0
2010-06-08 09:30:00,28.42,28.73,28.34,28.42,119600.0,18.7151,18.9192,18.6624,18.7151,119600.0
2010-06-08 10:00:00,28.41,28.7,28.4,28.53,187800.0,18.7085,18.8995,18.7019,18.7875,187800.0
2010-06-08 10:30:00,28.55,28.73,28.37,28.7,240000.0,18.8007,18.9192,18.6822,18.8995,240000.0
2010-06-08 11:00:00,28.69,28.87,28.45,28.69,284600.0,18.8929,19.0114,18.7349,18.8929,284600.0
2010-06-08 11:30:00,28.68,29.01,28.67,28.88,309600.0,18.8863,19.1036,18.8797,19.018,309600.0
2010-06-08 12:00:00,28.88,28.91,28.64,28.68,150200.0,19.018,19.0378,18.86,18.8863,150200.0
2010-06-08 12:30:00,28.68,28.83,28.67,28.79,134000.0,18.8863,18.9851,18.8797,18.9588,134000.0
2010-06-08 13:00:00,28.81,28.84,28.58,28.64,97800.0,18.9719,18.9917,18.8205,18.86,97800.0
2010-06-08 13:30:00,28.65,28.66,28.41,28.6,135200.0,18.8666,18.8731,18.7085,18.8336,135200.0
2010-06-08 14:00:00,28.61,28.89,28.55,28.79,227200.0,18.8402,19.0246,18.8007,18.9588,227200.0
2010-06-08 14:30:00,28.76,28.92,28.67,28.69,166400.0,18.939,19.0444,18.8797,18.8929,166400.0
2010-06-08 15:00:00,28.7,28.92,28.59,28.92,241400.0,18.8995,19.0444,18.8271,19.0444,241400.0
2010-06-08 15:30:00,28.92,29.08,28.84,29.02,429200.0,19.0444,19.1497,18.9917,19.1102,429200.0
2010-06-09 09:30:00,29.25,29.74,29.25,29.53,209000.0,19.2617,19.5844,19.2617,19.4461,209000.0
2010-06-09 10:00:00,29.54,29.57,29.3,29.45,193400.0,19.4526,19.4724,19.2946,19.3934,193400.0
2010-06-09 10:30:00,29.46,29.66,29.32,29.65,149200.0,19.4,19.5317,19.3078,19.5251,149200.0
2010-06-09 11:00:00,29.64,29.95,29.6,29.92,149800.0,19.5185,19.7226,19.4922,19.7029,149800.0
2010-06-09 11:30:00,29.91,29.93,29.83,29.84,127000.0,19.6963,19.7095,19.6436,19.6502,127000.0
2010-06-09 12:00:00,29.84,29.85,29.68,29.71,63000.0,19.6502,19.6568,19.5448,19.5646,63000.0
2010-06-09 12:30:00,29.72,29.74,29.6,29.63,89600.0,19.5712,19.5844,19.4922,19.5119,89600.0
2010-06-09 13:00:00,29.61,29.65,29.58,29.6,152800.0,19.4987,19.5251,19.479,19.4922,152800.0
2010-06-09 13:30:00,29.6,29.61,29.49,29.59,92800.0,19.4922,19.4987,19.4197,19.4856,92800.0
2010-06-09 14:00:00,29.61,29.64,29.46,29.6,136000.0,19.4987,19.5185,19.4,19.4922,136000.0
2010-06-09 14:30:00,29.61,29.64,29.25,29.25,124800.0,19.4987,19.5185,19.2617,19.2617,124800.0
2010-06-09 15:00:00,29.24,29.35,29.03,29.25,211800.0,19.2551,19.3275,19.1168,19.2617,211800.0
2010-06-09 15:30:00,29.25,29.25,28.91,29.1,578600.0,19.2617,19.2617,19.0378,19.1629,578600.0
2010-06-10 09:30:00,29.33,29.89,29.33,29.81,178200.0,19.4569,19.8284,19.4569,19.7753,178200.0
2010-06-10 10:00:00,29.85,29.91,29.57,29.69,173400.0,19.8019,19.8417,19.6161,19.6957,173400.0
2010-06-10 10:30:00,29.69,29.78,29.56,29.6,217600.0,19.6957,19.7554,19.6095,19.636,217600.0
2010-06-10 11:00:00,29.61,29.83,29.61,29.74,144000.0,19.6426,19.7886,19.6426,19.7289,144000.0
2010-06-10 11:30:00,29.77,29.8,29.64,29.67,140600.0,19.7488,19.7687,19.6625,19.6824,140600.0
2010-06-10 12:00:00,29.68,29.68,29.46,29.57,123400.0,19.6891,19.6891,19.5431,19.6161,123400.0
2010-06-10 12:30:00,29.57,29.62,29.35,29.42,61800.0,19.6161,19.6493,19.4702,19.5166,61800.0
2010-06-10 13:00:00,29.44,29.53,29.34,29.5,52600.0,19.5299,19.5896,19.4635,19.5697,52600.0
2010-06-10 13:30:00,29.5,29.66,29.5,29.56,72600.0,19.5697,19.6758,19.5697,19.6095,72600.0
2010-06-10 14:00:00,29.55,29.55,29.42,29.51,76600.0,19.6028,19.6028,19.5166,19.5763,76600.0
2010-06-10 14:30:00,29.53,29.79,29.53,29.71,78600.0,19.5896,19.7621,19.5896,19.709,78600.0
2010-06-10 15:00:00,29.7,29.88,29.67,29.82,117800.0,19.7023,19.8218,19.6824,19.782,117800.0
2010-06-10 15:30:00,29.82,29.86,29.71,29.81,382200.0,19.782,19.8085,19.709,19.7753,382200.0
2010-06-11 09:30:00,29.47,29.93,29.45,29.88,120200.0,19.5498,19.8549,19.5365,19.8218,120200.0
2010-06-11 10:00:00,29.87,30.15,29.82,30.0,111400.0,19.8151,20.0009,19.782,19.9014,111400.0
2010-06-11 10:30:00,30.03,30.07,29.84,29.85,125200.0,19.9213,19.9478,19.7952,19.8019,125200.0
2010-06-11 11:00:00,29.87,29.91,29.76,29.84,116400.0,19.8151,19.8417,19.7422,19.7952,116400.0
2010-06-11 11:30:00,29.83,29.96,29.81,29.93,132600.0,19.7886,19.8748,19.7753,19.8549,132600.0
2010-06-11 12:00:00,29.92,29.98,29.84,29.86,76200.0,19.8483,19.8881,19.7952,19.8085,76200.0
2010-06-11 12:30:00,29.86,29.91,29.8,29.84,128800.0,19.8085,19.8417,19.7687,19.7952,128800.0
2010-06-11 13:00:00,29.86,30.0,29.85,30.0,75200.0,19.8085,19.9014,19.8019,19.9014,75200.0
2010-06-11 13:30:00,29.99,30.02,29.93,29.97,180600.0,19.8947,19.9146,19.8549,19.8815,180600.0
2010-06-11 14:00:00,29.97,30.04,29.86,29.89,143000.0,19.8815,19.9279,19.8085,19.8284,143000.0
2010-06-11 14:30:00,29.89,30.09,29.88,30.05,129600.0,19.8284,19.9611,19.8218,19.9345,129600.0
2010-06-11 15:00:00,30.05,30.22,30.02,30.16,170200.0,19.9345,20.0473,19.9146,20.0075,170200.0
2010-06-11 15:30:00,30.15,30.4,30.12,30.38,370400.0,20.0009,20.1667,19.981,20.1534,370400.0
2010-06-14 09:30:00,30.73,30.73,30.5,30.71,147800.0,20.3856,20.3856,20.2331,20.3724,147800.0
2010-06-14 10:00:00,30.72,30.96,30.7,30.79,135800.0,20.379,20.5382,20.3657,20.4254,135800.0
2010-06-14 10:30:00,30.79,30.82,30.63,30.81,68800.0,20.4254,20.4453,20.3193,20.4387,68800.0
2010-06-14 11:00:00,30.81,31.04,30.79,30.93,58400.0,20.4387,20.5913,20.4254,20.5183,58400.0
2010-06-14 11:30:00,30.95,30.96,30.77,30.77,94400.0,20.5316,20.5382,20.4122,20.4122,94400.0
2010-06-14 12:00:00,30.77,30.83,30.71,30.74,85200.0,20.4122,20.452,20.3724,20.3923,85200.0
2010-06-14 12:30:00,30.75,30.75,30.64,30.64,44800.0,20.3989,20.3989,20.3259,20.3259,44800.0
2010-06-14 13:00:00,30.65,30.68,30.48,30.59,118000.0,20.3326,20.3525,20.2198,20.2928,118000.0
2010-06-14 13:30:00,30.58,30.66,30.47,30.48,48000.0,20.2861,20.3392,20.2132,20.2198,48000.0
2010-06-14 14:00:00,30.46,30.48,30.28,30.4,122800.0,20.2065,20.2198,20.0871,20.1667,122800.0
2010-06-14 14:30:00,30.4,30.5,30.27,30.49,82600.0,20.1667,20.2331,20.0805,20.2264,82600.0
2010-06-14 15:00:00,30.49,30.55,30.36,30.43,101800.0,20.2264,20.2662,20.1402,20.1866,101800.0
2010-06-14 15:30:00,30.42,30.43,30.11,30.23,377000.0,20.18,20.1866,19.9743,20.0539,377000.0
2010-06-15 09:30:00,30.45,30.53,30.32,30.42,224600.0,20.1999,20.253,20.1136,20.18,224600.0
2010-06-15 10:00:00,30.4,30.42,30.31,30.41,168600.0,20.1667,20.18,20.107,20.1733,168600.0
2010-06-15 10:30:00,30.41,30.6,30.37,30.6,252400.0,20.1733,20.2994,20.1468,20.2994,252400.0
2010-06-15 11:00:00,30.6,30.62,30.43,30.43,112800.0,20.2994,20.3127,20.1866,20.1866,112800.0
2010-06-15 11:30:00,30.44,30.55,30.32,30.51,134600.0,20.1932,20.2662,20.1136,20.2397,134600.0
2010-06-15 12:00:00,30.52,30.6,30.52,30.57,203200.0,20.2463,20.2994,20.2463,20.2795,203200.0
2010-06-15 12:30:00,30.56,30.67,30.55,30.67,59200.0,20.2729,20.3458,20.2662,20.3458,59200.0
2010-06-15 13:00:00,30.67,30.78,30.59,30.68,208800.0,20.3458,20.4188,20.2928,20.3525,208800.0
2010-06-15 13:30:00,30.7,30.76,30.66,30.7,75200.0,20.3657,20.4055,20.3392,20.3657,75200.0
2010-06-15 14:00:00,30.71,30.88,30.7,30.85,83400.0,20.3724,20.4851,20.3657,20.4652,83400.0
2010-06-15 14:30:00,30.85,30.86,30.77,30.81,56000.0,20.4652,20.4719,20.4122,20.4387,56000.0
2010-06-15 15:00:00,30.81,30.95,30.77,30.93,234000.0,20.4387,20.5316,20.4122,20.5183,234000.0
2010-06-15 15:30:00,30.93,31.0,30.9,30.99,313200.0,20.5183,20.5647,20.4984,20.5581,313200.0
2010-06-16 09:30:00,30.85,31.12,30.6,31.0,263800.0,20.4652,20.6443,20.2994,20.5647,263800.0
2010-06-16 10:00:00,31.01,31.09,30.83,30.93,208000.0,20.5714,20.6244,20.452,20.5183,208000.0
2010-06-16 10:30:00,30.93,30.97,30.79,30.92,94000.0,20.5183,20.5448,20.4254,20.5117,94000.0
2010-06-16 11:00:00,30.94,31.12,30.9,31.09,71200.0,20.5249,20.6443,20.4984,20.6244,71200.0
2010-06-16 11:30:00,31.09,31.11,30.95,30.98,48000.0,20.6244,20.6377,20.5316,20.5515,48000.0
2010-06-16 12:00:00,31.0,31.25,31.0,31.23,107200.0,20.5647,20.7306,20.5647,20.7173,107200.0
2010-06-16 12:30:00,31.23,31.25,31.09,31.11,32400.0,20.7173,20.7306,20.6244,20.6377,32400.0
2010-06-16 13:00:00,31.11,31.15,31.04,31.12,31000.0,20.6377,20.6642,20.5913,20.6443,31000.0
2010-06-16 13:30:00,31.12,31.21,31.07,31.21,38200.0,20.6443,20.7041,20.6112,20.7041,38200.0
2010-06-16 14:00:00,31.22,31.35,31.19,31.2,57200.0,20.7107,20.7969,20.6908,20.6974,57200.0
2010-06-16 14:30:00,31.2,31.28,31.13,31.18,74600.0,20.6974,20.7505,20.651,20.6841,74600.0
2010-06-16 15:00:00,31.17,31.17,30.89,30.93,120600.0,20.6775,20.6775,20.4918,20.5183,120600.0
2010-06-16 15:30:00,30.93,31.1,30.9,31.05,229400.0,20.5183,20.6311,20.4984,20.5979,229400.0
2010-06-17 09:30:00,31.28,31.28,30.74,30.93,116800.0,20.7505,20.7505,20.3923,20.5183,116800.0
2010-06-17 10:00:00,30.95,30.95,30.64,30.68,241800.0,20.5316,20.5316,20.3259,20.3525,241800.0
2010-06-17 10:30:00,30.72,30.72,30.4,30.46,106000.0,20.379,20.379,20.1667,20.2065,106000.0
2010-06-17 11:00:00,30.46,30.55,30.42,30.49,244400.0,20.2065,20.2662,20.18,20.2264,244400.0
2010-06-17 11:30:00,30.48,30.65,30.48,30.61,62800.0,20.2198,20.3326,20.2198,20.306,62800.0
2010-06-17 12:00:00,30.58,30.6,30.49,30.52,81400.0,20.2861,20.2994,20.2264,20.2463,81400.0
2010-06-17 12:30:00,30.53,30.57,30.47,30.54,27800.0,20.253,20.2795,20.2132,20.2596,27800.0
2010-06-17 13:00:00,30.54,30.62,30.47,30.59,35200.0,20.2596,20.3127,20.2132,20.2928,35200.0
2010-06-17 13:30:00,30.6,30.72,30.53,30.71,112200.0,20.2994,20.379,20.253,20.3724,112200.0
2010-06-17 14:00:00,30.7,30.75,30.56,30.57,96800.0,20.3657,20.3989,20.2729,20.2795,96800.0
2010-06-17 14:30:00,30.56,30.6,30.42,30.48,85400.0,20.2729,20.2994,20.18,20.2198,85400.0
2010-06-17 15:00:00,30.49,30.49,30.36,30.42,154000.0,20.2264,20.2264,20.1402,20.18,154000.0
2010-06-17 15:30:00,30.42,30.77,30.42,30.72,346800.0,20.18,20.4122,20.18,20.379,346800.0
2010-06-18 09:30:00,31.14,31.62,30.88,31.24,520400.0,20.6576,20.976,20.4851,20.724,520400.0
2010-06-18 10:00:00,31.26,31.47,31.23,31.43,149800.0,20.7372,20.8765,20.7173,20.85,149800.0
2010-06-18 10:30:00,31.42,31.55,31.36,31.5,180000.0,20.8434,20.9296,20.8036,20.8964,180000.0
2010-06-18 11:00:00,31.5,31.52,31.3,31.37,84600.0,20.8964,20.9097,20.7638,20.8102,84600.0
2010-06-18 11:30:00,31.36,31.44,31.34,31.4,82600.0,20.8036,20.8566,20.7903,20.8301,82600.0
2010-06-18 12:00:00,31.41,31.5,31.39,31.4,63400.0,20.8367,20.8964,20.8235,20.8301,63400.0
2010-06-18 12:30:00,31.41,31.49,31.38,31.45,62800.0,20.8367,20.8898,20.8168,20.8633,62800.0
2010-06-18 13:00:00,31.44,31.53,31.42,31.49,88800.0,20.8566,20.9163,20.8434,20.8898,88800.0
2010-06-18 13:30:00,31.5,31.57,31.43,31.53,148800.0,20.8964,20.9429,20.85,20.9163,148800.0
2010-06-18 14:00:00,31.53,31.53,31.4,31.48,69400.0,20.9163,20.9163,20.8301,20.8832,69400.0
2010-06-18 14:30:00,31.47,31.48,31.42,31.42,73400.0,20.8765,20.8832,20.8434,20.8434,73400.0
2010-06-18 15:00:00,31.42,31.42,31.3,31.33,121400.0,20.8434,20.8434,20.7638,20.7837,121400.0
2010-06-18 15:30:00,31.33,31.38,31.31,31.35,347400.0,20.7837,20.8168,20.7704,20.7969,347400.0
2010-06-21 09:30:00,31.75,31.94,31.69,31.73,211400.0,21.0623,21.1883,21.0225,21.049,211400.0
2010-06-21 10:00:00,31.74,31.77,31.56,31.58,158400.0,21.0556,21.0755,20.9362,20.9495,158400.0
2010-06-21 10:30:00,31.58,31.59,31.43,31.49,124800.0,20.9495,20.9561,20.85,20.8898,124800.0
2010-06-21 11:00:00,31.5,31.67,31.42,31.65,105800.0,20.8964,21.0092,20.8434,20.9959,105800.0
2010-06-21 11:30:00,31.64,31.67,31.48,31.52,89200.0,20.9893,21.0092,20.8832,20.9097,89200.0
2010-06-21 12:00:00,31.52,31.52,31.28,31.32,91800.0,20.9097,20.9097,20.7505,20.777,91800.0
2010-06-21 12:30:00,31.32,31.49,31.3,31.48,157400.0,20.777,20.8898,20.7638,20.8832,157400.0
2010-06-21 13:00:00,31.49,31.55,31.45,31.52,95600.0,20.8898,20.9296,20.8633,20.9097,95600.0
2010-06-21 13:30:00,31.5,31.53,31.38,31.43,196400.0,20.8964,20.9163,20.8168,20.85,196400.0
2010-06-21 14:00:00,31.43,31.53,31.39,31.44,148800.0,20.85,20.9163,20.8235,20.8566,148800.0
2010-06-21 14:30:00,31.44,31.49,31.32,31.34,60600.0,20.8566,20.8898,20.777,20.7903,60600.0
2010-06-21 15:00:00,31.34,31.39,31.02,31.07,214600.0,20.7903,20.8235,20.578,20.6112,214600.0
2010-06-21 15:30:00,31.08,31.24,30.96,31.21,270800.0,20.6178,20.724,20.5382,20.7041,270800.0
2010-06-22 09:30:00,31.18,31.41,31.18,31.32,42600.0,20.6841,20.8367,20.6841,20.777,42600.0
2010-06-22 10:00:00,31.3,31.3,31.11,31.16,147200.0,20.7638,20.7638,20.6377,20.6709,147200.0
2010-06-22 10:30:00,31.15,31.4,31.04,31.36,71800.0,20.6642,20.8301,20.5913,20.8036,71800.0
2010-06-22 11:00:00,31.38,31.39,31.25,31.28,48600.0,20.8168,20.8235,20.7306,20.7505,48600.0
2010-06-22 11:30:00,31.28,31.46,31.25,31.29,47800.0,20.7505,20.8699,20.7306,20.7571,47800.0
2010-06-22 12:00:00,31.29,31.31,31.2,31.24,108800.0,20.7571,20.7704,20.6974,20.724,108800.0
2010-06-22 12:30:00,31.24,31.25,31.08,31.21,73200.0,20.724,20.7306,20.6178,20.7041,73200.0
2010-06-22 13:00:00,31.21,31.26,31.16,31.18,41600.0,20.7041,20.7372,20.6709,20.6841,41600.0
2010-06-22 13:30:00,31.2,31.27,31.06,31.07,60400.0,20.6974,20.7439,20.6045,20.6112,60400.0
2010-06-22 14:00:00,31.07,31.07,30.88,30.93,72200.0,20.6112,20.6112,20.4851,20.5183,72200.0
2010-06-22 14:30:00,30.93,30.98,30.58,30.63,116000.0,20.5183,20.5515,20.2861,20.3193,116000.0
2010-06-22 15:00:00,30.64,30.73,30.52,30.53,102400.0,20.3259,20.3856,20.2463,20.253,102400.0
2010-06-22 15:30:00,30.54,30.59,30.42,30.47,314000.0,20.2596,20.2928,20.18,20.2132,314000.0
2010-06-23 09:30:00,30.4,30.41,30.16,30.28,95200.0,20.1667,20.1733,20.0075,20.0871,95200.0
2010-06-23 10:00:00,30.26,30.27,29.68,29.68,262200.0,20.0738,20.0805,19.6891,19.6891,262200.0
2010-06-23 10:30:00,29.7,30.02,29.63,30.0,122600.0,19.7023,19.9146,19.6559,19.9014,122600.0
2010-06-23 11:00:00,30.0,30.09,29.99,30.0,130600.0,19.9014,19.9611,19.8947,19.9014,130600.0
2010-06-23 11:30:00,30.0,30.02,29.93,29.97,121200.0,19.9014,19.9146,19.8549,19.8815,121200.0
2010-06-23 12:00:00,29.96,29.99,29.9,29.99,89400.0,19.8748,19.8947,19.835,19.8947,89400.0
2010-06-23 12:30:00,29.99,30.09,29.96,29.98,237400.0,19.8947,19.9611,19.8748,19.8881,237400.0
2010-06-23 13:00:00,29.98,30.05,29.61,29.85,1151400.0,19.8881,19.9345,19.6426,19.8019,1151400.0
2010-06-23 13:30:00,29.85,29.99,29.83,29.95,100000.0,19.8019,19.8947,19.7886,19.8682,100000.0
2010-06-23 14:00:00,29.95,30.03,29.84,30.0,156000.0,19.8682,19.9213,19.7952,19.9014,156000.0
2010-06-23 14:30:00,30.0,30.22,29.8,29.96,315800.0,19.9014,20.0473,19.7687,19.8748,315800.0
2010-06-23 15:00:00,29.96,30.08,29.83,30.07,281400.0,19.8748,19.9544,19.7886,19.9478,281400.0
2010-06-23 15:30:00,30.07,30.08,29.92,29.98,382800.0,19.9478,19.9544,19.8483,19.8881,382800.0
2010-06-24 09:30:00,29.86,29.86,29.29,29.32,127000.0,19.8085,19.8085,19.4304,19.4503,127000.0
2010-06-24 10:00:00,29.32,29.9,29.32,29.79,225400.0,19.4503,19.835,19.4503,19.7621,225400.0
2010-06-24 10:30:00,29.78,29.78,29.48,29.57,236600.0,19.7554,19.7554,19.5564,19.6161,236600.0
2010-06-24 11:00:00,29.56,29.58,29.35,29.41,201800.0,19.6095,19.6227,19.4702,19.51,201800.0
2010-06-24 11:30:00,29.41,29.54,29.38,29.46,66000.0,19.51,19.5962,19.4901,19.5431,66000.0
2010-06-24 12:00:00,29.47,29.61,29.47,29.5,112800.0,19.5498,19.6426,19.5498,19.5697,112800.0
2010-06-24 12:30:00,29.5,29.52,29.34,29.47,71200.0,19.5697,19.5829,19.4635,19.5498,71200.0
2010-06-24 13:00:00,29.47,29.57,29.41,29.42,53600.0,19.5498,19.6161,19.51,19.5166,53600.0
2010-06-24 13:30:00,29.44,29.6,29.44,29.56,70400.0,19.5299,19.636,19.5299,19.6095,70400.0
2010-06-24 14:00:00,29.55,29.57,29.42,29.45,63600.0,19.6028,19.6161,19.5166,19.5365,63600.0
2010-06-24 14:30:00,29.45,29.46,29.16,29.21,105400.0,19.5365,19.5431,19.3441,19.3773,105400.0
2010-06-24 15:00:00,29.22,29.28,29.0,29.11,170800.0,19.3839,19.4237,19.238,19.311,170800.0
2010-06-24 15:30:00,29.11,29.16,28.99,29.05,420800.0,19.311,19.3441,19.2314,19.2712,420800.0
2010-06-25 09:30:00,29.09,29.22,28.84,29.11,146200.0,19.2977,19.3839,19.1318,19.311,146200.0
2010-06-25 10:00:00,29.11,29.25,28.86,28.98,115200.0,19.311,19.4038,19.1451,19.2247,115200.0
2010-06-25 10:30:00,29.0,29.0,28.73,28.75,127400.0,19.238,19.238,19.0589,19.0721,127400.0
2010-06-25 11:00:00,28.76,28.93,28.76,28.91,120600.0,19.0788,19.1915,19.0788,19.1783,120600.0
2010-06-25 11:30:00,28.92,28.97,28.72,28.93,93800.0,19.1849,19.2181,19.0522,19.1915,93800.0
2010-06-25 12:00:00,28.93,29.0,28.89,28.92,110000.0,19.1915,19.238,19.165,19.1849,110000.0
2010-06-25 12:30:00,28.95,29.0,28.84,28.9,108400.0,19.2048,19.238,19.1318,19.1716,108400.0
2010-06-25 13:00:00,28.89,29.11,28.88,29.1,173400.0,19.165,19.311,19.1584,19.3043,173400.0
2010-06-25 13:30:00,29.13,29.22,29.1,29.2,118000.0,19.3242,19.3839,19.3043,19.3707,118000.0
2010-06-25 14:00:00,29.19,29.33,29.16,29.28,142400.0,19.364,19.4569,19.3441,19.4237,142400.0
2010-06-25 14:30:00,29.28,29.31,29.14,29.17,118000.0,19.4237,19.4436,19.3309,19.3508,118000.0
2010-06-25 15:00:00,29.17,29.18,28.93,29.04,204200.0,19.3508,19.3574,19.1915,19.2645,204200.0
2010-06-25 15:30:00,29.04,29.16,28.88,28.98,510400.0,19.2645,19.3441,19.1584,19.2247,510400.0
2010-06-28 09:30:00,29.04,29.14,28.6,28.64,99800.0,19.2645,19.3309,18.9726,18.9992,99800.0
2010-06-28 10:00:00,28.64,28.76,28.57,28.66,162600.0,18.9992,19.0788,18.9527,19.0124,162600.0
2010-06-28 10:30:00,28.68,28.88,28.61,28.88,145200.0,19.0257,19.1584,18.9793,19.1584,145200.0
2010-06-28 11:00:00,28.89,28.96,28.81,28.9,134000.0,19.165,19.2114,19.1119,19.1716,134000.0
2010-06-28 11:30:00,28.93,28.99,28.71,28.71,114000.0,19.1915,19.2314,19.0456,19.0456,114000.0
2010-06-28 12:00:00,28.7,28.74,28.65,28.72,124200.0,19.039,19.0655,19.0058,19.0522,124200.0
2010-06-28 12:30:00,28.72,28.75,28.59,28.65,117000.0,19.0522,19.0721,18.966,19.0058,117000.0
2010-06-28 13:00:00,28.65,28.65,28.48,28.56,152400.0,19.0058,19.0058,18.893,18.9461,152400.0
2010-06-28 13:30:00,28.55,28.61,28.5,28.58,107200.0,18.9395,18.9793,18.9063,18.9594,107200.0
2010-06-28 14:00:00,28.58,28.65,28.56,28.57,112000.0,18.9594,19.0058,18.9461,18.9527,112000.0
2010-06-28 14:30:00,28.56,28.73,28.56,28.71,141400.0,18.9461,19.0589,18.9461,19.0456,141400.0
2010-06-28 15:00:00,28.71,28.73,28.5,28.53,271400.0,19.0456,19.0589,18.9063,18.9262,271400.0
2010-06-28 15:30:00,28.54,28.71,28.5,28.5,389400.0,18.9328,19.0456,18.9063,18.9063,389400.0
2010-06-29 09:30:00,28.0,28.11,27.66,27.93,219800.0,18.5746,18.6476,18.3491,18.5282,219800.0
2010-06-29 10:00:00,27.91,27.91,27.53,27.53,201800.0,18.5149,18.5149,18.2628,18.2628,201800.0
2010-06-29 10:30:00,27.54,27.8,27.53,27.8,185800.0,18.2695,18.4419,18.2628,18.4419,185800.0
2010-06-29 11:00:00,27.79,27.89,27.65,27.66,124200.0,18.4353,18.5016,18.3424,18.3491,124200.0
2010-06-29 11:30:00,27.68,27.68,27.54,27.57,140600.0,18.3623,18.3623,18.2695,18.2894,140600.0
2010-06-29 12:00:00,27.57,27.64,27.48,27.59,189200.0,18.2894,18.3358,18.2296,18.3026,189200.0
2010-06-29 12:30:00,27.59,27.61,27.5,27.56,114000.0,18.3026,18.3159,18.2429,18.2827,114000.0
2010-06-29 13:00:00,27.56,27.59,27.46,27.53,156600.0,18.2827,18.3026,18.2164,18.2628,156600.0
2010-06-29 13:30:00,27.53,27.59,27.46,27.59,176000.0,18.2628,18.3026,18.2164,18.3026,176000.0
2010-06-29 14:00:00,27.59,27.67,27.53,27.55,165400.0,18.3026,18.3557,18.2628,18.2761,165400.0
2010-06-29 14:30:00,27.54,27.59,27.46,27.48,297000.0,18.2695,18.3026,18.2164,18.2296,297000.0
2010-06-29 15:00:00,27.49,27.56,27.34,27.42,436200.0,18.2363,18.2827,18.1368,18.1898,436200.0
2010-06-29 15:30:00,27.42,27.62,27.36,27.51,1116800.0,18.1898,18.3225,18.15,18.2495,1116800.0
2010-06-30 09:30:00,27.35,27.8,27.35,27.67,163000.0,18.1434,18.4419,18.1434,18.3557,163000.0
2010-06-30 10:00:00,27.67,27.71,27.5,27.58,147200.0,18.3557,18.3822,18.2429,18.296,147200.0
2010-06-30 10:30:00,27.57,27.63,27.34,27.35,257400.0,18.2894,18.3292,18.1368,18.1434,257400.0
2010-06-30 11:00:00,27.35,27.61,27.34,27.49,187000.0,18.1434,18.3159,18.1368,18.2363,187000.0
2010-06-30 11:30:00,27.48,27.78,27.48,27.67,184000.0,18.2296,18.4287,18.2296,18.3557,184000.0
2010-06-30 12:00:00,27.65,27.67,27.6,27.62,95000.0,18.3424,18.3557,18.3093,18.3225,95000.0
2010-06-30 12:30:00,27.61,27.63,27.48,27.55,91200.0,18.3159,18.3292,18.2296,18.2761,91200.0
2010-06-30 13:00:00,27.56,27.56,27.45,27.5,85800.0,18.2827,18.2827,18.2097,18.2429,85800.0
2010-06-30 13:30:00,27.5,27.51,27.41,27.49,143200.0,18.2429,18.2495,18.1832,18.2363,143200.0
2010-06-30 14:00:00,27.48,27.55,27.27,27.31,147600.0,18.2296,18.2761,18.0903,18.1169,147600.0
2010-06-30 14:30:00,27.31,27.34,27.18,27.18,256600.0,18.1169,18.1368,18.0306,18.0306,256600.0
2010-06-30 15:00:00,27.18,27.23,26.92,26.93,447800.0,18.0306,18.0638,17.8582,17.8648,447800.0
2010-06-30 15:30:00,26.92,26.94,26.63,26.69,837000.0,17.8582,17.8714,17.6658,17.7056,837000.0
2010-07-01 09:30:00,26.9,26.9,26.54,26.54,198800.0,17.8449,17.8449,17.6061,17.6061,198800.0
2010-07-01 10:00:00,26.54,26.56,26.28,26.38,284600.0,17.6061,17.6193,17.4336,17.4999,284600.0
2010-07-01 10:30:00,26.38,26.39,26.04,26.08,181800.0,17.4999,17.5066,17.2744,17.3009,181800.0
2010-07-01 11:00:00,26.08,26.25,25.89,26.23,184200.0,17.3009,17.4137,17.1749,17.4004,184200.0
2010-07-01 11:30:00,26.25,26.4,26.18,26.29,119600.0,17.4137,17.5132,17.3673,17.4402,119600.0
2010-07-01 12:00:00,26.29,26.33,26.24,26.32,105400.0,17.4402,17.4668,17.4071,17.4601,105400.0
2010-07-01 12:30:00,26.3,26.68,26.28,26.52,134200.0,17.4469,17.6989,17.4336,17.5928,134200.0
2010-07-01 13:00:00,26.52,26.61,26.41,26.54,93400.0,17.5928,17.6525,17.5198,17.6061,93400.0
2010-07-01 13:30:00,26.55,26.77,26.55,26.74,174000.0,17.6127,17.7586,17.6127,17.7387,174000.0
2010-07-01 14:00:00,26.74,26.84,26.64,26.68,111800.0,17.7387,17.8051,17.6724,17.6989,111800.0
2010-07-01 14:30:00,26.68,26.71,26.42,26.55,317200.0,17.6989,17.7188,17.5265,17.6127,317200.0
2010-07-01 15:00:00,26.54,26.66,26.46,26.59,135800.0,17.6061,17.6857,17.553,17.6392,135800.0
2010-07-01 15:30:00,26.59,26.64,26.4,26.54,431400.0,17.6392,17.6724,17.5132,17.6061,431400.0
2010-07-02 09:30:00,26.59,26.7,26.35,26.42,89600.0,17.6392,17.7122,17.48,17.5265,89600.0
2010-07-02 10:00:00,26.4,26.4,26.21,26.28,235600.0,17.5132,17.5132,17.3872,17.4336,235600.0
2010-07-02 10:30:00,26.28,26.28,26.0,26.0,231600.0,17.4336,17.4336,17.2478,17.2478,231600.0
2010-07-02 11:00:00,26.01,26.05,25.9,25.9,243400.0,17.2545,17.281,17.1815,17.1815,243400.0
2010-07-02 11:30:00,25.9,26.0,25.75,26.0,141000.0,17.1815,17.2478,17.082,17.2478,141000.0
2010-07-02 12:00:00,25.99,26.14,25.98,26.1,81400.0,17.2412,17.3407,17.2346,17.3142,81400.0
2010-07-02 12:30:00,26.11,26.16,26.02,26.04,73600.0,17.3208,17.354,17.2611,17.2744,73600.0
2010-07-02 13:00:00,26.03,26.1,25.96,26.01,71200.0,17.2677,17.3142,17.2213,17.2545,71200.0
2010-07-02 13:30:00,25.99,26.09,25.99,26.05,90600.0,17.2412,17.3076,17.2412,17.281,90600.0
2010-07-02 14:00:00,26.06,26.07,25.95,26.0,88200.0,17.2877,17.2943,17.2147,17.2478,88200.0
2010-07-02 14:30:00,25.99,26.02,25.91,26.02,89800.0,17.2412,17.2611,17.1881,17.2611,89800.0
2010-07-02 15:00:00,26.02,26.12,25.99,26.08,148800.0,17.2611,17.3275,17.2412,17.3009,148800.0
2010-07-02 15:30:00,26.07,26.29,26.0,26.02,466000.0,17.2943,17.4402,17.2478,17.2611,466000.0
2010-07-06 09:30:00,26.59,26.59,26.36,26.48,83400.0,17.6392,17.6392,17.4867,17.5663,83400.0
2010-07-06 10:00:00,26.48,26.7,26.39,26.58,127200.0,17.5663,17.7122,17.5066,17.6326,127200.0
2010-07-06 10:30:00,26.57,26.65,26.54,26.57,145800.0,17.626,17.679,17.6061,17.626,145800.0
2010-07-06 11:00:00,26.57,26.61,26.4,26.44,91000.0,17.626,17.6525,17.5132,17.5397,91000.0
2010-07-06 11:30:00,26.43,26.54,26.43,26.49,73400.0,17.5331,17.6061,17.5331,17.5729,73400.0
2010-07-06 12:00:00,26.49,26.59,26.45,26.5,127600.0,17.5729,17.6392,17.5464,17.5795,127600.0
2010-07-06 12:30:00,26.5,26.54,26.32,26.33,154800.0,17.5795,17.6061,17.4601,17.4668,154800.0
2010-07-06 13:00:00,26.34,26.39,26.22,26.3,85200.0,17.4734,17.5066,17.3938,17.4469,85200.0
2010-07-06 13:30:00,26.31,26.32,25.93,25.93,155200.0,17.4535,17.4601,17.2014,17.2014,155200.0
2010-07-06 14:00:00,25.94,25.99,25.78,25.87,209200.0,17.208,17.2412,17.1019,17.1616,209200.0
2010-07-06 14:30:00,25.87,25.93,25.71,25.72,228400.0,17.1616,17.2014,17.0555,17.0621,228400.0
2010-07-06 15:00:00,25.71,25.77,25.55,25.66,235400.0,17.0555,17.0953,16.9493,17.0223,235400.0
2010-07-06 15:30:00,25.65,25.84,25.64,25.8,377600.0,17.0157,17.1417,17.009,17.1152,377600.0
2010-07-07 09:30:00,25.97,26.32,25.96,26.32,143000.0,17.2279,17.4601,17.2213,17.4601,143000.0
2010-07-07 10:00:00,26.32,26.49,26.2,26.21,124200.0,17.4601,17.5729,17.3805,17.3872,124200.0
2010-07-07 10:30:00,26.23,26.58,26.23,26.58,89600.0,17.4004,17.6326,17.4004,17.6326,89600.0
2010-07-07 11:00:00,26.57,26.59,26.47,26.55,125000.0,17.626,17.6392,17.5596,17.6127,125000.0
2010-07-07 11:30:00,26.54,26.58,26.28,26.33,85400.0,17.6061,17.6326,17.4336,17.4668,85400.0
2010-07-07 12:00:00,26.35,26.37,26.29,26.36,73800.0,17.48,17.4933,17.4402,17.4867,73800.0
2010-07-07 12:30:00,26.38,26.42,26.35,26.39,69800.0,17.4999,17.5265,17.48,17.5066,69800.0
2010-07-07 13:00:00,26.39,26.63,26.39,26.62,74800.0,17.5066,17.6658,17.5066,17.6591,74800.0
2010-07-07 13:30:00,26.61,26.61,26.49,26.56,72400.0,17.6525,17.6525,17.5729,17.6193,72400.0
2010-07-07 14:00:00,26.58,26.71,26.58,26.62,129000.0,17.6326,17.7188,17.6326,17.6591,129000.0
2010-07-07 14:30:00,26.62,26.78,26.6,26.77,221600.0,17.6591,17.7653,17.6459,17.7586,221600.0
2010-07-07 15:00:00,26.77,26.97,26.7,26.96,221200.0,17.7586,17.8913,17.7122,17.8847,221200.0
2010-07-07 15:30:00,26.96,27.14,26.93,27.11,488600.0,17.8847,18.0041,17.8648,17.9842,488600.0
2010-07-08 09:30:00,27.38,27.68,27.25,27.32,209800.0,18.1633,18.3623,18.0771,18.1235,209800.0
2010-07-08 10:00:00,27.35,27.46,27.18,27.45,188200.0,18.1434,18.2164,18.0306,18.2097,188200.0
2010-07-08 10:30:00,27.45,27.49,27.35,27.4,194200.0,18.2097,18.2363,18.1434,18.1766,194200.0
2010-07-08 11:00:00,27.41,27.63,27.29,27.58,235400.0,18.1832,18.3292,18.1036,18.296,235400.0
2010-07-08 11:30:00,27.57,27.64,27.49,27.56,184000.0,18.2894,18.3358,18.2363,18.2827,184000.0
2010-07-08 12:00:00,27.56,27.71,27.54,27.66,156400.0,18.2827,18.3822,18.2695,18.3491,156400.0
2010-07-08 12:30:00,27.65,27.67,27.53,27.59,101600.0,18.3424,18.3557,18.2628,18.3026,101600.0
2010-07-08 13:00:00,27.6,27.83,27.59,27.73,145800.0,18.3093,18.4618,18.3026,18.3955,145800.0
2010-07-08 13:30:00,27.73,27.81,27.68,27.73,160800.0,18.3955,18.4486,18.3623,18.3955,160800.0
2010-07-08 14:00:00,27.73,27.77,27.59,27.67,203800.0,18.3955,18.422,18.3026,18.3557,203800.0
2010-07-08 14:30:00,27.67,27.85,27.66,27.84,220200.0,18.3557,18.4751,18.3491,18.4685,220200.0
2010-07-08 15:00:00,27.84,28.02,27.75,28.02,434200.0,18.4685,18.5879,18.4088,18.5879,434200.0
2010-07-08 15:30:00,28.02,28.18,28.0,28.14,1031400.0,18.5879,18.694,18.5746,18.6675,1031400.0
2010-07-09 09:30:00,28.09,28.25,27.99,28.18,166800.0,18.6343,18.7404,18.568,18.694,166800.0
2010-07-09 10:00:00,28.18,28.45,28.18,28.39,166200.0,18.694,18.8731,18.694,18.8333,166200.0
2010-07-09 10:30:00,28.39,28.48,28.27,28.28,121000.0,18.8333,18.893,18.7537,18.7604,121000.0
2010-07-09 11:00:00,28.3,28.3,28.09,28.13,109000.0,18.7736,18.7736,18.6343,18.6608,109000.0
2010-07-09 11:30:00,28.15,28.25,28.11,28.12,82800.0,18.6741,18.7404,18.6476,18.6542,82800.0
2010-07-09 12:00:00,28.13,28.2,28.09,28.12,78400.0,18.6608,18.7073,18.6343,18.6542,78400.0
2010-07-09 12:30:00,28.11,28.11,28.01,28.05,89200.0,18.6476,18.6476,18.5812,18.6078,89200.0
2010-07-09 13:00:00,28.04,28.11,27.99,28.0,65000.0,18.6011,18.6476,18.568,18.5746,65000.0
2010-07-09 13:30:00,28.0,28.08,27.99,28.06,67200.0,18.5746,18.6277,18.568,18.6144,67200.0
2010-07-09 14:00:00,28.07,28.11,28.02,28.04,79400.0,18.621,18.6476,18.5879,18.6011,79400.0
2010-07-09 14:30:00,28.04,28.17,28.0,28.16,88400.0,18.6011,18.6874,18.5746,18.6807,88400.0
2010-07-09 15:00:00,28.15,28.18,28.06,28.09,110800.0,18.6741,18.694,18.6144,18.6343,110800.0
2010-07-09 15:30:00,28.09,28.2,28.07,28.18,283800.0,18.6343,18.7073,18.621,18.694,283800.0
2010-07-12 09:30:00,28.06,28.2,27.88,27.99,105800.0,18.6144,18.7073,18.495,18.568,105800.0
2010-07-12 10:00:00,27.99,28.13,27.77,27.79,129600.0,18.568,18.6608,18.422,18.4353,129600.0
2010-07-12 10:30:00,27.78,27.85,27.75,27.78,104600.0,18.4287,18.4751,18.4088,18.4287,104600.0
2010-07-12 11:00:00,27.77,27.77,27.61,27.71,68600.0,18.422,18.422,18.3159,18.3822,68600.0
2010-07-12 11:30:00,27.7,27.7,27.61,27.63,43200.0,18.3756,18.3756,18.3159,18.3292,43200.0
2010-07-12 12:00:00,27.64,27.82,27.63,27.72,56200.0,18.3358,18.4552,18.3292,18.3889,56200.0
2010-07-12 12:30:00,27.71,27.86,27.71,27.75,68000.0,18.3822,18.4817,18.3822,18.4088,68000.0
2010-07-12 13:00:00,27.73,27.89,27.71,27.82,38600.0,18.3955,18.5016,18.3822,18.4552,38600.0
2010-07-12 13:30:00,27.84,27.88,27.77,27.87,51400.0,18.4685,18.495,18.422,18.4884,51400.0
2010-07-12 14:00:00,27.88,27.88,27.74,27.76,60800.0,18.495,18.495,18.4021,18.4154,60800.0
2010-07-12 14:30:00,27.77,27.84,27.69,27.71,135200.0,18.422,18.4685,18.369,18.3822,135200.0
2010-07-12 15:00:00,27.71,27.75,27.63,27.7,165200.0,18.3822,18.4088,18.3292,18.3756,165200.0
2010-07-12 15:30:00,27.7,27.81,27.67,27.73,221600.0,18.3756,18.4486,18.3557,18.3955,221600.0
2010-07-13 09:30:00,28.06,28.22,28.02,28.22,172400.0,18.6144,18.7205,18.5879,18.7205,172400.0
2010-07-13 10:00:00,28.23,28.43,28.23,28.35,140000.0,18.7272,18.8599,18.7272,18.8068,140000.0
2010-07-13 10:30:00,28.36,28.4,28.27,28.38,126200.0,18.8134,18.84,18.7537,18.8267,126200.0
2010-07-13 11:00:00,28.38,28.53,28.38,28.51,80000.0,18.8267,18.9262,18.8267,18.9129,80000.0
2010-07-13 11:30:00,28.5,28.63,28.5,28.58,80000.0,18.9063,18.9925,18.9063,18.9594,80000.0
2010-07-13 12:00:00,28.58,28.68,28.57,28.68,82400.0,18.9594,19.0257,18.9527,19.0257,82400.0
2010-07-13 12:30:00,28.68,28.71,28.55,28.56,57800.0,19.0257,19.0456,18.9395,18.9461,57800.0
2010-07-13 13:00:00,28.56,28.64,28.47,28.5,73000.0,18.9461,18.9992,18.8864,18.9063,73000.0
2010-07-13 13:30:00,28.5,28.57,28.46,28.49,69200.0,18.9063,18.9527,18.8798,18.8997,69200.0
2010-07-13 14:00:00,28.51,28.63,28.5,28.56,87000.0,18.9129,18.9925,18.9063,18.9461,87000.0
2010-07-13 14:30:00,28.56,28.59,28.5,28.56,85200.0,18.9461,18.966,18.9063,18.9461,85200.0
2010-07-13 15:00:00,28.56,28.64,28.56,28.64,112800.0,18.9461,18.9992,18.9461,18.9992,112800.0
2010-07-13 15:30:00,28.64,28.64,28.47,28.53,266400.0,18.9992,18.9992,18.8864,18.9262,266400.0
2010-07-14 09:30:00,28.35,28.35,27.95,28.08,207000.0,18.8068,18.8068,18.5414,18.6277,207000.0
2010-07-14 10:00:00,28.07,28.16,28.05,28.11,127400.0,18.621,18.6807,18.6078,18.6476,127400.0
2010-07-14 10:30:00,28.11,28.25,28.11,28.17,148800.0,18.6476,18.7404,18.6476,18.6874,148800.0
2010-07-14 11:00:00,28.2,28.32,28.18,28.31,88400.0,18.7073,18.7869,18.694,18.7803,88400.0
2010-07-14 11:30:00,28.32,28.4,28.29,28.32,57400.0,18.7869,18.84,18.767,18.7869,57400.0
2010-07-14 12:00:00,28.31,28.32,28.24,28.25,54000.0,18.7803,18.7869,18.7338,18.7404,54000.0
2010-07-14 12:30:00,28.25,28.28,28.15,28.19,67600.0,18.7404,18.7604,18.6741,18.7006,67600.0
2010-07-14 13:00:00,28.21,28.21,28.14,28.15,80000.0,18.7139,18.7139,18.6675,18.6741,80000.0
2010-07-14 13:30:00,28.16,28.2,28.06,28.1,92600.0,18.6807,18.7073,18.6144,18.6409,92600.0
2010-07-14 14:00:00,28.1,28.11,27.86,27.92,163000.0,18.6409,18.6476,18.4817,18.5215,163000.0
2010-07-14 14:30:00,27.92,27.98,27.91,27.97,112200.0,18.5215,18.5613,18.5149,18.5547,112200.0
2010-07-14 15:00:00,27.98,28.09,27.95,28.05,155200.0,18.5613,18.6343,18.5414,18.6078,155200.0
2010-07-14 15:30:00,28.05,28.17,27.97,28.16,321200.0,18.6078,18.6874,18.5547,18.6807,321200.0
2010-07-15 09:30:00,28.11,28.17,27.98,28.02,53600.0,18.6476,18.6874,18.5613,18.5879,53600.0
2010-07-15 10:00:00,27.98,28.0,27.52,27.69,216800.0,18.5613,18.5746,18.2562,18.369,216800.0
2010-07-15 10:30:00,27.7,27.9,27.7,27.9,192600.0,18.3756,18.5083,18.3756,18.5083,192600.0
2010-07-15 11:00:00,27.9,27.92,27.77,27.89,126800.0,18.5083,18.5215,18.422,18.5016,126800.0
2010-07-15 11:30:00,27.89,27.94,27.82,27.86,65400.0,18.5016,18.5348,18.4552,18.4817,65400.0
2010-07-15 12:00:00,27.83,27.85,27.68,27.68,37400.0,18.4618,18.4751,18.3623,18.3623,37400.0
2010-07-15 12:30:00,27.68,27.76,27.68,27.71,41400.0,18.3623,18.4154,18.3623,18.3822,41400.0
2010-07-15 13:00:00,27.71,27.9,27.71,27.84,66000.0,18.3822,18.5083,18.3822,18.4685,66000.0
2010-07-15 13:30:00,27.84,27.88,27.77,27.77,76200.0,18.4685,18.495,18.422,18.422,76200.0
2010-07-15 14:00:00,27.77,27.86,27.74,27.86,46600.0,18.422,18.4817,18.4021,18.4817,46600.0
2010-07-15 14:30:00,27.87,27.89,27.77,27.81,95400.0,18.4884,18.5016,18.422,18.4486,95400.0
2010-07-15 15:00:00,27.81,27.85,27.61,27.74,153400.0,18.4486,18.4751,18.3159,18.4021,153400.0
2010-07-15 15:30:00,27.75,28.1,27.74,28.0,346400.0,18.4088,18.6409,18.4021,18.5746,346400.0
2010-07-16 09:30:00,27.84,27.86,27.38,27.38,174400.0,18.4685,18.4817,18.1633,18.1633,174400.0
2010-07-16 10:00:00,27.39,27.44,27.27,27.41,150800.0,18.1699,18.2031,18.0903,18.1832,150800.0
2010-07-16 10:30:00,27.41,27.48,27.35,27.45,125000.0,18.1832,18.2296,18.1434,18.2097,125000.0
2010-07-16 11:00:00,27.46,27.48,27.26,27.4,105800.0,18.2164,18.2296,18.0837,18.1766,105800.0
2010-07-16 11:30:00,27.38,27.42,27.29,27.36,121000.0,18.1633,18.1898,18.1036,18.15,121000.0
2010-07-16 12:00:00,27.34,27.37,27.24,27.35,67000.0,18.1368,18.1567,18.0704,18.1434,67000.0
2010-07-16 12:30:00,27.32,27.33,27.22,27.27,33000.0,18.1235,18.1301,18.0572,18.0903,33000.0
2010-07-16 13:00:00,27.27,27.31,27.19,27.22,52000.0,18.0903,18.1169,18.0373,18.0572,52000.0
2010-07-16 13:30:00,27.22,27.3,27.17,27.18,95200.0,18.0572,18.1102,18.024,18.0306,95200.0
2010-07-16 14:00:00,27.16,27.24,27.13,27.16,94400.0,18.0174,18.0704,17.9975,18.0174,94400.0
2010-07-16 14:30:00,27.16,27.23,27.11,27.11,92800.0,18.0174,18.0638,17.9842,17.9842,92800.0
2010-07-16 15:00:00,27.13,27.2,27.07,27.13,188200.0,17.9975,18.0439,17.9577,17.9975,188200.0
2010-07-16 15:30:00,27.13,27.25,27.07,27.12,365600.0,17.9975,18.0771,17.9577,17.9908,365600.0
2010-07-19 09:30:00,27.14,27.25,26.93,26.97,106600.0,18.0041,18.0771,17.8648,17.8913,106600.0
2010-07-19 10:00:00,26.96,27.02,26.7,26.7,138600.0,17.8847,17.9245,17.7122,17.7122,138600.0
2010-07-19 10:30:00,26.7,26.74,26.54,26.63,142600.0,17.7122,17.7387,17.6061,17.6658,142600.0
2010-07-19 11:00:00,26.63,26.8,26.61,26.74,98800.0,17.6658,17.7786,17.6525,17.7387,98800.0
2010-07-19 11:30:00,26.73,26.75,26.53,26.64,401800.0,17.7321,17.7454,17.5994,17.6724,401800.0
2010-07-19 12:00:00,26.64,26.7,26.53,26.66,101200.0,17.6724,17.7122,17.5994,17.6857,101200.0
2010-07-19 12:30:00,26.66,26.74,26.6,26.67,179600.0,17.6857,17.7387,17.6459,17.6923,179600.0
2010-07-19 13:00:00,26.67,26.71,26.58,26.6,60400.0,17.6923,17.7188,17.6326,17.6459,60400.0
2010-07-19 13:30:00,26.61,26.64,26.52,26.56,139800.0,17.6525,17.6724,17.5928,17.6193,139800.0
2010-07-19 14:00:00,26.57,26.74,26.57,26.68,129000.0,17.626,17.7387,17.626,17.6989,129000.0
2010-07-19 14:30:00,26.67,26.82,26.64,26.71,249200.0,17.6923,17.7918,17.6724,17.7188,249200.0
2010-07-19 15:00:00,26.71,26.81,26.63,26.66,243800.0,17.7188,17.7852,17.6658,17.6857,243800.0
2010-07-19 15:30:00,26.66,26.77,26.61,26.74,450400.0,17.6857,17.7586,17.6525,17.7387,450400.0
2010-07-20 09:30:00,26.37,26.59,26.22,26.52,200200.0,17.4933,17.6392,17.3938,17.5928,200200.0
2010-07-20 10:00:00,26.52,26.69,26.41,26.59,201000.0,17.5928,17.7056,17.5198,17.6392,201000.0
2010-07-20 10:30:00,26.6,26.67,26.56,26.64,166200.0,17.6459,17.6923,17.6193,17.6724,166200.0
2010-07-20 11:00:00,26.64,26.91,26.64,26.88,117800.0,17.6724,17.8515,17.6724,17.8316,117800.0
2010-07-20 11:30:00,26.86,26.87,26.7,26.75,75400.0,17.8184,17.825,17.7122,17.7454,75400.0
2010-07-20 12:00:00,26.75,26.81,26.61,26.67,57600.0,17.7454,17.7852,17.6525,17.6923,57600.0
2010-07-20 12:30:00,26.67,26.68,26.59,26.63,171200.0,17.6923,17.6989,17.6392,17.6658,171200.0
2010-07-20 13:00:00,26.63,26.66,26.53,26.64,319600.0,17.6658,17.6857,17.5994,17.6724,319600.0
2010-07-20 13:30:00,26.66,26.88,26.64,26.86,367600.0,17.6857,17.8316,17.6724,17.8184,367600.0
2010-07-20 14:00:00,26.86,26.88,26.65,26.75,417400.0,17.8184,17.8316,17.679,17.7454,417400.0
2010-07-20 14:30:00,26.75,26.86,26.74,26.77,206600.0,17.7454,17.8184,17.7387,17.7586,206600.0
2010-07-20 15:00:00,26.77,26.96,26.74,26.94,581200.0,17.7586,17.8847,17.7387,17.8714,581200.0
2010-07-20 15:30:00,26.94,27.02,26.89,26.99,1138200.0,17.8714,17.9245,17.8383,17.9046,1138200.0
2010-07-21 09:30:00,27.26,27.63,27.26,27.63,511800.0,18.0837,18.3292,18.0837,18.3292,511800.0
2010-07-21 10:00:00,27.61,27.8,27.5,27.68,493000.0,18.3159,18.4419,18.2429,18.3623,493000.0
2010-07-21 10:30:00,27.68,27.73,27.56,27.65,625800.0,18.3623,18.3955,18.2827,18.3424,625800.0
2010-07-21 11:00:00,27.65,27.67,27.49,27.56,490800.0,18.3424,18.3557,18.2363,18.2827,490800.0
2010-07-21 11:30:00,27.57,27.86,27.51,27.86,262000.0,18.2894,18.4817,18.2495,18.4817,262000.0
2010-07-21 12:00:00,27.85,27.92,27.79,27.83,144800.0,18.4751,18.5215,18.4353,18.4618,144800.0
2010-07-21 12:30:00,27.82,27.88,27.75,27.76,266800.0,18.4552,18.495,18.4088,18.4154,266800.0
2010-07-21 13:00:00,27.75,27.86,27.73,27.81,104800.0,18.4088,18.4817,18.3955,18.4486,104800.0
2010-07-21 13:30:00,27.81,28.02,27.81,27.93,131800.0,18.4486,18.5879,18.4486,18.5282,131800.0
2010-07-21 14:00:00,27.93,27.94,27.62,27.75,484000.0,18.5282,18.5348,18.3225,18.4088,484000.0
2010-07-21 14:30:00,27.74,27.77,27.51,27.54,366600.0,18.4021,18.422,18.2495,18.2695,366600.0
2010-07-21 15:00:00,27.54,27.86,27.5,27.78,473000.0,18.2695,18.4817,18.2429,18.4287,473000.0
2010-07-21 15:30:00,27.78,27.86,27.68,27.82,764400.0,18.4287,18.4817,18.3623,18.4552,764400.0
2010-07-22 09:30:00,28.29,28.57,28.17,28.5,309200.0,18.767,18.9527,18.6874,18.9063,309200.0
2010-07-22 10:00:00,28.53,28.85,28.53,28.67,395200.0,18.9262,19.1385,18.9262,19.0191,395200.0
2010-07-22 10:30:00,28.66,29.0,28.61,28.91,276600.0,19.0124,19.238,18.9793,19.1783,276600.0
2010-07-22 11:00:00,28.9,28.96,28.82,28.84,177200.0,19.1716,19.2114,19.1186,19.1318,177200.0
2010-07-22 11:30:00,28.84,28.86,28.63,28.68,137800.0,19.1318,19.1451,18.9925,19.0257,137800.0
2010-07-22 12:00:00,28.68,28.73,28.65,28.7,203800.0,19.0257,19.0589,19.0058,19.039,203800.0
2010-07-22 12:30:00,28.7,28.74,28.68,28.71,108600.0,19.039,19.0655,19.0257,19.0456,108600.0
2010-07-22 13:00:00,28.71,28.83,28.71,28.75,98600.0,19.0456,19.1252,19.0456,19.0721,98600.0
2010-07-22 13:30:00,28.76,28.79,28.66,28.68,78000.0,19.0788,19.0987,19.0124,19.0257,78000.0
2010-07-22 14:00:00,28.68,28.78,28.67,28.78,61200.0,19.0257,19.092,19.0191,19.092,61200.0
2010-07-22 14:30:00,28.78,28.78,28.62,28.66,125200.0,19.092,19.092,18.9859,19.0124,125200.0
2010-07-22 15:00:00,28.65,28.76,28.64,28.71,237800.0,19.0058,19.0788,18.9992,19.0456,237800.0
2010-07-22 15:30:00,28.71,28.79,28.56,28.76,692800.0,19.0456,19.0987,18.9461,19.0788,692800.0
2010-07-23 09:30:00,28.72,28.93,28.65,28.66,67400.0,19.0522,19.1915,19.0058,19.0124,67400.0
2010-07-23 10:00:00,28.68,28.92,28.62,28.86,116200.0,19.0257,19.1849,18.9859,19.1451,116200.0
2010-07-23 10:30:00,28.86,29.13,28.86,29.07,238800.0,19.1451,19.3242,19.1451,19.2844,238800.0
2010-07-23 11:00:00,29.05,29.18,29.01,29.18,320800.0,19.2712,19.3574,19.2446,19.3574,320800.0
2010-07-23 11:30:00,29.18,29.33,29.16,29.24,415600.0,19.3574,19.4569,19.3441,19.3972,415600.0
2010-07-23 12:00:00,29.23,29.29,29.0,29.11,183000.0,19.3906,19.4304,19.238,19.311,183000.0
2010-07-23 12:30:00,29.12,29.16,28.98,29.07,83400.0,19.3176,19.3441,19.2247,19.2844,83400.0
2010-07-23 13:00:00,29.09,29.36,28.97,29.36,102200.0,19.2977,19.4768,19.2181,19.4768,102200.0
2010-07-23 13:30:00,29.36,29.42,29.25,29.32,90400.0,19.4768,19.5166,19.4038,19.4503,90400.0
2010-07-23 14:00:00,29.33,29.4,29.24,29.27,89600.0,19.4569,19.5033,19.3972,19.4171,89600.0
2010-07-23 14:30:00,29.28,29.4,29.23,29.36,117800.0,19.4237,19.5033,19.3906,19.4768,117800.0
2010-07-23 15:00:00,29.36,29.55,29.29,29.5,387600.0,19.4768,19.6028,19.4304,19.5697,387600.0
2010-07-23 15:30:00,29.5,29.53,29.36,29.5,584000.0,19.5697,19.5896,19.4768,19.5697,584000.0
2010-07-26 09:30:00,29.54,29.57,29.24,29.27,217600.0,19.5962,19.6161,19.3972,19.4171,217600.0
2010-07-26 10:00:00,29.28,29.81,29.28,29.55,341000.0,19.4237,19.7753,19.4237,19.6028,341000.0
2010-07-26 10:30:00,29.54,29.65,29.5,29.56,292400.0,19.5962,19.6692,19.5697,19.6095,292400.0
2010-07-26 11:00:00,29.57,29.78,29.57,29.74,147800.0,19.6161,19.7554,19.6161,19.7289,147800.0
2010-07-26 11:30:00,29.74,29.77,29.68,29.77,113000.0,19.7289,19.7488,19.6891,19.7488,113000.0
2010-07-26 12:00:00,29.77,29.83,29.72,29.8,113000.0,19.7488,19.7886,19.7156,19.7687,113000.0
2010-07-26 12:30:00,29.8,29.97,29.79,29.94,183200.0,19.7687,19.8815,19.7621,19.8616,183200.0
2010-07-26 13:00:00,29.94,29.98,29.87,29.91,198000.0,19.8616,19.8881,19.8151,19.8417,198000.0
2010-07-26 13:30:00,29.91,29.92,29.82,29.91,129400.0,19.8417,19.8483,19.782,19.8417,129400.0
2010-07-26 14:00:00,29.91,29.92,29.72,29.74,176400.0,19.8417,19.8483,19.7156,19.7289,176400.0
2010-07-26 14:30:00,29.73,29.79,29.68,29.79,276200.0,19.7223,19.7621,19.6891,19.7621,276200.0
2010-07-26 15:00:00,29.79,29.89,29.77,29.85,296000.0,19.7621,19.8284,19.7488,19.8019,296000.0
2010-07-26 15:30:00,29.85,29.93,29.81,29.91,511000.0,19.8019,19.8549,19.7753,19.8417,511000.0
2010-07-27 09:30:00,30.31,30.32,29.95,30.02,246200.0,20.107,20.1136,19.8682,19.9146,246200.0
2010-07-27 10:00:00,30.0,30.18,29.93,30.05,291800.0,19.9014,20.0208,19.8549,19.9345,291800.0
2010-07-27 10:30:00,30.06,30.11,29.99,30.06,318600.0,19.9412,19.9743,19.8947,19.9412,318600.0
2010-07-27 11:00:00,30.05,30.06,29.74,29.79,170600.0,19.9345,19.9412,19.7289,19.7621,170600.0
2010-07-27 11:30:00,29.79,29.86,29.75,29.79,102000.0,19.7621,19.8085,19.7355,19.7621,102000.0
2010-07-27 12:00:00,29.79,29.91,29.75,29.86,98200.0,19.7621,19.8417,19.7355,19.8085,98200.0
2010-07-27 12:30:00,29.86,29.86,29.63,29.65,102400.0,19.8085,19.8085,19.6559,19.6692,102400.0
2010-07-27 13:00:00,29.65,29.68,29.5,29.52,99200.0,19.6692,19.6891,19.5697,19.5829,99200.0
2010-07-27 13:30:00,29.5,29.72,29.5,29.68,106000.0,19.5697,19.7156,19.5697,19.6891,106000.0
2010-07-27 14:00:00,29.66,29.88,29.66,29.85,168800.0,19.6758,19.8218,19.6758,19.8019,168800.0
2010-07-27 14:30:00,29.84,29.85,29.66,29.72,111800.0,19.7952,19.8019,19.6758,19.7156,111800.0
2010-07-27 15:00:00,29.72,29.9,29.72,29.88,264600.0,19.7156,19.835,19.7156,19.8218,264600.0
2010-07-27 15:30:00,29.88,29.88,29.75,29.8,396800.0,19.8218,19.8218,19.7355,19.7687,396800.0
2010-07-28 09:30:00,29.78,29.96,29.67,29.92,100400.0,19.7554,19.8748,19.6824,19.8483,100400.0
2010-07-28 10:00:00,29.92,29.93,29.68,29.77,173000.0,19.8483,19.8549,19.6891,19.7488,173000.0
2010-07-28 10:30:00,29.77,29.92,29.66,29.9,123400.0,19.7488,19.8483,19.6758,19.835,123400.0
2010-07-28 11:00:00,29.9,29.92,29.79,29.88,95200.0,19.835,19.8483,19.7621,19.8218,95200.0
2010-07-28 11:30:00,29.86,29.99,29.84,29.93,89800.0,19.8085,19.8947,19.7952,19.8549,89800.0
2010-07-28 12:00:00,29.93,29.94,29.8,29.8,104400.0,19.8549,19.8616,19.7687,19.7687,104400.0
2010-07-28 12:30:00,29.79,30.02,29.79,30.0,87200.0,19.7621,19.9146,19.7621,19.9014,87200.0
2010-07-28 13:00:00,30.0,30.0,29.86,29.86,99400.0,19.9014,19.9014,19.8085,19.8085,99400.0
2010-07-28 13:30:00,29.86,29.97,29.84,29.94,117400.0,19.8085,19.8815,19.7952,19.8616,117400.0
2010-07-28 14:00:00,29.95,29.97,29.77,29.84,127400.0,19.8682,19.8815,19.7488,19.7952,127400.0
2010-07-28 14:30:00,29.84,29.85,29.68,29.72,116400.0,19.7952,19.8019,19.6891,19.7156,116400.0
2010-07-28 15:00:00,29.71,29.75,29.6,29.75,151400.0,19.709,19.7355,19.636,19.7355,151400.0
2010-07-28 15:30:00,29.75,29.86,29.73,29.82,364000.0,19.7355,19.8085,19.7223,19.782,364000.0
2010-07-29 09:30:00,29.96,30.4,29.95,30.18,336600.0,19.8748,20.1667,19.8682,20.0208,336600.0
2010-07-29 10:00:00,30.18,30.24,30.06,30.1,137400.0,20.0208,20.0606,19.9412,19.9677,137400.0
2010-07-29 10:30:00,30.11,30.11,29.86,29.88,130600.0,19.9743,19.9743,19.8085,19.8218,130600.0
2010-07-29 11:00:00,29.9,29.91,29.6,29.61,158000.0,19.835,19.8417,19.636,19.6426,158000.0
2010-07-29 11:30:00,29.6,29.68,29.48,29.5,174800.0,19.636,19.6891,19.5564,19.5697,174800.0
2010-07-29 12:00:00,29.47,29.5,29.34,29.43,159000.0,19.5498,19.5697,19.4635,19.5232,159000.0
2010-07-29 12:30:00,29.45,29.46,29.34,29.45,87800.0,19.5365,19.5431,19.4635,19.5365,87800.0
2010-07-29 13:00:00,29.43,29.72,29.42,29.72,137000.0,19.5232,19.7156,19.5166,19.7156,137000.0
2010-07-29 13:30:00,29.71,29.9,29.71,29.83,91000.0,19.709,19.835,19.709,19.7886,91000.0
2010-07-29 14:00:00,29.83,29.85,29.67,29.82,76400.0,19.7886,19.8019,19.6824,19.782,76400.0
2010-07-29 14:30:00,29.85,29.96,29.67,29.79,310800.0,19.8019,19.8748,19.6824,19.7621,310800.0
2010-07-29 15:00:00,29.8,29.97,29.75,29.93,168400.0,19.7687,19.8815,19.7355,19.8549,168400.0
2010-07-29 15:30:00,29.93,29.96,29.74,29.88,548800.0,19.8549,19.8748,19.7289,19.8218,548800.0
2010-07-30 09:30:00,30.8,31.34,30.62,30.93,910600.0,20.4321,20.7903,20.3127,20.5183,910600.0
2010-07-30 10:00:00,30.93,31.13,30.68,30.81,582000.0,20.5183,20.651,20.3525,20.4387,582000.0
2010-07-30 10:30:00,30.8,30.89,30.7,30.76,581800.0,20.4321,20.4918,20.3657,20.4055,581800.0
2010-07-30 11:00:00,30.77,31.0,30.77,30.87,316200.0,20.4122,20.5647,20.4122,20.4785,316200.0
2010-07-30 11:30:00,30.89,30.93,30.78,30.85,266400.0,20.4918,20.5183,20.4188,20.4652,266400.0
2010-07-30 12:00:00,30.85,30.91,30.75,30.87,196000.0,20.4652,20.505,20.3989,20.4785,196000.0
2010-07-30 12:30:00,30.86,30.93,30.77,30.9,173800.0,20.4719,20.5183,20.4122,20.4984,173800.0
2010-07-30 13:00:00,30.9,30.92,30.73,30.92,176200.0,20.4984,20.5117,20.3856,20.5117,176200.0
2010-07-30 13:30:00,30.92,30.92,30.5,30.52,199200.0,20.5117,20.5117,20.2331,20.2463,199200.0
2010-07-30 14:00:00,30.53,31.04,30.53,31.02,293200.0,20.253,20.5913,20.253,20.578,293200.0
2010-07-30 14:30:00,31.01,31.37,30.96,31.29,623200.0,20.5714,20.8102,20.5382,20.7571,623200.0
2010-07-30 15:00:00,31.31,31.58,31.21,31.49,417000.0,20.7704,20.9495,20.7041,20.8898,417000.0
2010-07-30 15:30:00,31.49,31.52,31.28,31.32,745200.0,20.8898,20.9097,20.7505,20.777,745200.0
2010-08-02 09:30:00,31.84,31.95,31.16,31.21,365400.0,21.122,21.195,20.6709,20.7041,365400.0
2010-08-02 10:00:00,31.21,31.48,31.2,31.33,413600.0,20.7041,20.8832,20.6974,20.7837,413600.0
2010-08-02 10:30:00,31.34,31.55,31.32,31.51,304400.0,20.7903,20.9296,20.777,20.9031,304400.0
2010-08-02 11:00:00,31.52,31.54,31.33,31.36,237600.0,20.9097,20.923,20.7837,20.8036,237600.0
2010-08-02 11:30:00,31.37,31.54,31.36,31.54,212200.0,20.8102,20.923,20.8036,20.923,212200.0
2010-08-02 12:00:00,31.54,31.6,31.47,31.49,235600.0,20.923,20.9628,20.8765,20.8898,235600.0
2010-08-02 12:30:00,31.49,31.54,31.46,31.51,159200.0,20.8898,20.923,20.8699,20.9031,159200.0
2010-08-02 13:00:00,31.52,31.78,31.52,31.63,194600.0,20.9097,21.0822,20.9097,20.9827,194600.0
2010-08-02 13:30:00,31.63,31.66,31.58,31.58,128400.0,20.9827,21.0026,20.9495,20.9495,128400.0
2010-08-02 14:00:00,31.58,31.71,31.57,31.61,172600.0,20.9495,21.0357,20.9429,20.9694,172600.0
2010-08-02 14:30:00,31.61,31.83,31.61,31.81,281200.0,20.9694,21.1153,20.9694,21.1021,281200.0
2010-08-02 15:00:00,31.81,31.81,31.73,31.75,291600.0,21.1021,21.1021,21.049,21.0623,291600.0
2010-08-02 15:30:00,31.75,31.93,31.75,31.89,780000.0,21.0623,21.1817,21.0623,21.1551,780000.0
2010-08-03 09:30:00,31.64,31.69,31.34,31.49,258600.0,20.9893,21.0225,20.7903,20.8898,258600.0
2010-08-03 10:00:00,31.46,31.63,31.35,31.57,311200.0,20.8699,20.9827,20.7969,20.9429,311200.0
2010-08-03 10:30:00,31.57,31.71,31.55,31.58,317400.0,20.9429,21.0357,20.9296,20.9495,317400.0
2010-08-03 11:00:00,31.58,31.59,31.46,31.52,202000.0,20.9495,20.9561,20.8699,20.9097,202000.0
2010-08-03 11:30:00,31.54,31.61,31.5,31.54,146400.0,20.923,20.9694,20.8964,20.923,146400.0
2010-08-03 12:00:00,31.54,31.59,31.49,31.5,94000.0,20.923,20.9561,20.8898,20.8964,94000.0
2010-08-03 12:30:00,31.49,31.68,31.49,31.64,140400.0,20.8898,21.0158,20.8898,20.9893,140400.0
2010-08-03 13:00:00,31.63,31.63,31.54,31.58,86800.0,20.9827,20.9827,20.923,20.9495,86800.0
2010-08-03 13:30:00,31.58,31.76,31.58,31.72,151800.0,20.9495,21.0689,20.9495,21.0424,151800.0
2010-08-03 14:00:00,31.72,31.83,31.69,31.83,113600.0,21.0424,21.1153,21.0225,21.1153,113600.0
2010-08-03 14:30:00,31.83,31.89,31.79,31.88,196800.0,21.1153,21.1551,21.0888,21.1485,196800.0
2010-08-03 15:00:00,31.88,31.89,31.75,31.79,187000.0,21.1485,21.1551,21.0623,21.0888,187000.0
2010-08-03 15:30:00,31.79,31.81,31.68,31.78,415800.0,21.0888,21.1021,21.0158,21.0822,415800.0
2010-08-04 09:30:00,31.76,31.85,31.65,31.77,184800.0,21.0689,21.1286,20.9959,21.0755,184800.0
2010-08-04 10:00:00,31.78,31.89,31.54,31.72,226800.0,21.0822,21.1551,20.923,21.0424,226800.0
2010-08-04 10:30:00,31.73,31.75,31.57,31.72,286600.0,21.049,21.0623,20.9429,21.0424,286600.0
2010-08-04 11:00:00,31.73,31.74,31.54,31.58,131800.0,21.049,21.0556,20.923,20.9495,131800.0
2010-08-04 11:30:00,31.58,31.61,31.55,31.55,122400.0,20.9495,20.9694,20.9296,20.9296,122400.0
2010-08-04 12:00:00,31.56,31.66,31.48,31.64,111200.0,20.9362,21.0026,20.8832,20.9893,111200.0
2010-08-04 12:30:00,31.64,31.67,31.62,31.64,68800.0,20.9893,21.0092,20.976,20.9893,68800.0
2010-08-04 13:00:00,31.65,31.65,31.5,31.54,103200.0,20.9959,20.9959,20.8964,20.923,103200.0
2010-08-04 13:30:00,31.54,31.59,31.51,31.56,212000.0,20.923,20.9561,20.9031,20.9362,212000.0
2010-08-04 14:00:00,31.56,31.66,31.52,31.64,142000.0,20.9362,21.0026,20.9097,20.9893,142000.0
2010-08-04 14:30:00,31.65,31.72,31.6,31.72,129600.0,20.9959,21.0424,20.9628,21.0424,129600.0
2010-08-04 15:00:00,31.72,31.96,31.71,31.95,246000.0,21.0424,21.2016,21.0357,21.195,246000.0
2010-08-04 15:30:00,31.95,32.06,31.95,31.97,425600.0,21.195,21.2679,21.195,21.2082,425600.0
2010-08-05 09:30:00,31.63,31.9,31.57,31.78,176000.0,20.9827,21.1618,20.9429,21.0822,176000.0
2010-08-05 10:00:00,31.78,31.86,31.64,31.84,199200.0,21.0822,21.1352,20.9893,21.122,199200.0
2010-08-05 10:30:00,31.84,31.85,31.52,31.6,184000.0,21.122,21.1286,20.9097,20.9628,184000.0
2010-08-05 11:00:00,31.59,31.7,31.52,31.64,181000.0,20.9561,21.0291,20.9097,20.9893,181000.0
2010-08-05 11:30:00,31.63,31.68,31.53,31.54,75800.0,20.9827,21.0158,20.9163,20.923,75800.0
2010-08-05 12:00:00,31.53,31.58,31.5,31.55,141600.0,20.9163,20.9495,20.8964,20.9296,141600.0
2010-08-05 12:30:00,31.55,31.55,31.43,31.46,177800.0,20.9296,20.9296,20.85,20.8699,177800.0
2010-08-05 13:00:00,31.47,31.47,31.35,31.45,59400.0,20.8765,20.8765,20.7969,20.8633,59400.0
2010-08-05 13:30:00,31.45,31.5,31.42,31.47,60000.0,20.8633,20.8964,20.8434,20.8765,60000.0
2010-08-05 14:00:00,31.47,31.54,31.43,31.53,86000.0,20.8765,20.923,20.85,20.9163,86000.0
2010-08-05 14:30:00,31.52,31.6,31.5,31.56,91400.0,20.9097,20.9628,20.8964,20.9362,91400.0
2010-08-05 15:00:00,31.56,31.92,31.56,31.78,611600.0,20.9362,21.175,20.9362,21.0822,611600.0
2010-08-05 15:30:00,31.76,31.88,31.74,31.86,443600.0,21.0689,21.1485,21.0556,21.1352,443600.0
2010-08-06 09:30:00,31.49,32.01,31.3,31.92,108800.0,20.8898,21.2348,20.7638,21.175,108800.0
2010-08-06 10:00:00,31.95,31.97,31.61,31.63,179600.0,21.195,21.2082,20.9694,20.9827,179600.0
2010-08-06 10:30:00,31.61,31.73,31.3,31.34,227400.0,20.9694,21.049,20.7638,20.7903,227400.0
2010-08-06 11:00:00,31.34,31.59,31.28,31.53,101800.0,20.7903,20.9561,20.7505,20.9163,101800.0
2010-08-06 11:30:00,31.54,31.58,31.44,31.52,87600.0,20.923,20.9495,20.8566,20.9097,87600.0
2010-08-06 12:00:00,31.53,31.54,31.42,31.48,102400.0,20.9163,20.923,20.8434,20.8832,102400.0
2010-08-06 12:30:00,31.47,31.53,31.41,31.42,45400.0,20.8765,20.9163,20.8367,20.8434,45400.0
2010-08-06 13:00:00,31.43,31.46,31.35,31.39,51600.0,20.85,20.8699,20.7969,20.8235,51600.0
2010-08-06 13:30:00,31.39,31.43,31.35,31.42,75000.0,20.8235,20.85,20.7969,20.8434,75000.0
2010-08-06 14:00:00,31.42,31.42,31.34,31.39,107200.0,20.8434,20.8434,20.7903,20.8235,107200.0
2010-08-06 14:30:00,31.41,31.61,31.36,31.59,76000.0,20.8367,20.9694,20.8036,20.9561,76000.0
2010-08-06 15:00:00,31.6,31.74,31.57,31.67,207400.0,20.9628,21.0556,20.9429,21.0092,207400.0
2010-08-06 15:30:00,31.68,31.9,31.65,31.85,401000.0,21.0158,21.1618,20.9959,21.1286,401000.0
2010-08-09 09:30:00,32.03,32.17,31.82,31.85,35600.0,21.248,21.3409,21.1087,21.1286,35600.0
2010-08-09 10:00:00,31.86,31.91,31.77,31.81,60800.0,21.1352,21.1684,21.0755,21.1021,60800.0
2010-08-09 10:30:00,31.82,31.97,31.82,31.97,63000.0,21.1087,21.2082,21.1087,21.2082,63000.0
2010-08-09 11:00:00,31.97,32.01,31.92,31.94,44400.0,21.2082,21.2348,21.175,21.1883,44400.0
2010-08-09 11:30:00,31.95,32.05,31.95,32.0,63800.0,21.195,21.2613,21.195,21.2281,63800.0
2010-08-09 12:00:00,32.0,32.02,31.94,31.94,25400.0,21.2281,21.2414,21.1883,21.1883,25400.0
2010-08-09 12:30:00,31.94,31.94,31.89,31.92,39000.0,21.1883,21.1883,21.1551,21.175,39000.0
2010-08-09 13:00:00,31.93,32.01,31.93,31.95,26200.0,21.1817,21.2348,21.1817,21.195,26200.0
2010-08-09 13:30:00,31.93,31.99,31.9,31.96,59400.0,21.1817,21.2215,21.1618,21.2016,59400.0
2010-08-09 14:00:00,31.96,31.98,31.92,31.94,48200.0,21.2016,21.2149,21.175,21.1883,48200.0
2010-08-09 14:30:00,31.94,32.01,31.93,32.01,155200.0,21.1883,21.2348,21.1817,21.2348,155200.0
2010-08-09 15:00:00,32.01,32.01,31.9,31.94,86200.0,21.2348,21.2348,21.1618,21.1883,86200.0
2010-08-09 15:30:00,31.93,32.05,31.93,32.01,223800.0,21.1817,21.2613,21.1817,21.2348,223800.0
2010-08-10 09:30:00,31.63,31.76,31.34,31.45,84200.0,20.9827,21.0689,20.7903,20.8633,84200.0
2010-08-10 10:00:00,31.44,31.55,31.38,31.55,92000.0,20.8566,20.9296,20.8168,20.9296,92000.0
2010-08-10 10:30:00,31.55,31.55,31.32,31.34,115200.0,20.9296,20.9296,20.777,20.7903,115200.0
2010-08-10 11:00:00,31.35,31.39,31.31,31.32,87400.0,20.7969,20.8235,20.7704,20.777,87400.0
2010-08-10 11:30:00,31.32,31.44,31.31,31.41,75600.0,20.777,20.8566,20.7704,20.8367,75600.0
2010-08-10 12:00:00,31.41,31.41,31.32,31.36,73000.0,20.8367,20.8367,20.777,20.8036,73000.0
2010-08-10 12:30:00,31.35,31.35,31.23,31.3,93800.0,20.7969,20.7969,20.7173,20.7638,93800.0
2010-08-10 13:00:00,31.3,31.3,31.14,31.16,114600.0,20.7638,20.7638,20.6576,20.6709,114600.0
2010-08-10 13:30:00,31.16,31.18,31.12,31.17,121600.0,20.6709,20.6841,20.6443,20.6775,121600.0
2010-08-10 14:00:00,31.17,31.4,31.1,31.31,329200.0,20.6775,20.8301,20.6311,20.7704,329200.0
2010-08-10 14:30:00,31.34,31.65,31.32,31.55,210200.0,20.7903,20.9959,20.777,20.9296,210200.0
2010-08-10 15:00:00,31.54,31.62,31.4,31.52,165800.0,20.923,20.976,20.8301,20.9097,165800.0
2010-08-10 15:30:00,31.52,31.72,31.47,31.59,397600.0,20.9097,21.0424,20.8765,20.9561,397600.0
2010-08-11 09:30:00,31.0,31.0,30.67,30.86,99200.0,20.5647,20.5647,20.3458,20.4719,99200.0
2010-08-11 10:00:00,30.86,30.89,30.8,30.87,102600.0,20.4719,20.4918,20.4321,20.4785,102600.0
2010-08-11 10:30:00,30.86,30.86,30.58,30.6,165600.0,20.4719,20.4719,20.2861,20.2994,165600.0
2010-08-11 11:00:00,30.59,30.61,30.39,30.48,230800.0,20.2928,20.306,20.1601,20.2198,230800.0
2010-08-11 11:30:00,30.48,30.64,30.48,30.64,92200.0,20.2198,20.3259,20.2198,20.3259,92200.0
2010-08-11 12:00:00,30.63,30.66,30.56,30.56,100000.0,20.3193,20.3392,20.2729,20.2729,100000.0
2010-08-11 12:30:00,30.56,30.57,30.32,30.34,86200.0,20.2729,20.2795,20.1136,20.1269,86200.0
2010-08-11 13:00:00,30.35,30.53,30.33,30.48,111200.0,20.1335,20.253,20.1203,20.2198,111200.0
2010-08-11 13:30:00,30.47,30.5,30.4,30.42,50000.0,20.2132,20.2331,20.1667,20.18,50000.0
2010-08-11 14:00:00,30.41,30.54,30.41,30.5,187000.0,20.1733,20.2596,20.1733,20.2331,187000.0
2010-08-11 14:30:00,30.52,30.53,30.36,30.43,127400.0,20.2463,20.253,20.1402,20.1866,127400.0
2010-08-11 15:00:00,30.43,30.5,30.41,30.44,191600.0,20.1866,20.2331,20.1733,20.1932,191600.0
2010-08-11 15:30:00,30.43,30.52,30.41,30.44,323800.0,20.1866,20.2463,20.1733,20.1932,323800.0
2010-08-12 09:30:00,30.0,30.18,29.89,30.17,213600.0,19.9014,20.0208,19.8284,20.0141,213600.0
2010-08-12 10:00:00,30.16,30.31,30.07,30.09,229800.0,20.0075,20.107,19.9478,19.9611,229800.0
2010-08-12 10:30:00,30.08,30.47,30.07,30.36,106400.0,19.9544,20.2132,19.9478,20.1402,106400.0
2010-08-12 11:00:00,30.36,30.55,30.32,30.53,63800.0,20.1402,20.2662,20.1136,20.253,63800.0
2010-08-12 11:30:00,30.53,30.57,30.48,30.53,43000.0,20.253,20.2795,20.2198,20.253,43000.0
2010-08-12 12:00:00,30.51,30.57,30.47,30.53,36600.0,20.2397,20.2795,20.2132,20.253,36600.0
2010-08-12 12:30:00,30.53,30.58,30.49,30.54,78600.0,20.253,20.2861,20.2264,20.2596,78600.0
2010-08-12 13:00:00,30.55,30.58,30.36,30.38,117000.0,20.2662,20.2861,20.1402,20.1534,117000.0
2010-08-12 13:30:00,30.38,30.39,30.25,30.29,81000.0,20.1534,20.1601,20.0672,20.0937,81000.0
2010-08-12 14:00:00,30.3,30.36,30.28,30.35,85600.0,20.1004,20.1402,20.0871,20.1335,85600.0
2010-08-12 14:30:00,30.34,30.45,30.28,30.42,107400.0,20.1269,20.1999,20.0871,20.18,107400.0
2010-08-12 15:00:00,30.43,30.59,30.41,30.43,160000.0,20.1866,20.2928,20.1733,20.1866,160000.0
2010-08-12 15:30:00,30.43,30.47,30.25,30.33,310200.0,20.1866,20.2132,20.0672,20.1203,310200.0
2010-08-13 09:30:00,30.14,30.31,30.04,30.29,153200.0,19.9942,20.107,19.9279,20.0937,153200.0
2010-08-13 10:00:00,30.29,30.37,30.14,30.2,79000.0,20.0937,20.1468,19.9942,20.034,79000.0
2010-08-13 10:30:00,30.2,30.27,30.13,30.21,51800.0,20.034,20.0805,19.9876,20.0407,51800.0
2010-08-13 11:00:00,30.2,30.24,30.12,30.15,43200.0,20.034,20.0606,19.981,20.0009,43200.0
2010-08-13 11:30:00,30.14,30.21,30.07,30.2,45200.0,19.9942,20.0407,19.9478,20.034,45200.0
2010-08-13 12:00:00,30.21,30.27,30.18,30.27,48800.0,20.0407,20.0805,20.0208,20.0805,48800.0
2010-08-13 12:30:00,30.28,30.38,30.24,30.36,31600.0,20.0871,20.1534,20.0606,20.1402,31600.0
2010-08-13 13:00:00,30.36,30.38,30.28,30.31,32000.0,20.1402,20.1534,20.0871,20.107,32000.0
2010-08-13 13:30:00,30.32,30.36,30.27,30.28,47800.0,20.1136,20.1402,20.0805,20.0871,47800.0
2010-08-13 14:00:00,30.28,30.29,30.18,30.21,112600.0,20.0871,20.0937,20.0208,20.0407,112600.0
2010-08-13 14:30:00,30.22,30.22,30.09,30.15,79600.0,20.0473,20.0473,19.9611,20.0009,79600.0
2010-08-13 15:00:00,30.15,30.21,30.15,30.17,114600.0,20.0009,20.0407,20.0009,20.0141,114600.0
2010-08-13 15:30:00,30.16,30.2,30.05,30.08,268400.0,20.0075,20.034,19.9345,19.9544,268400.0
2010-08-16 09:30:00,29.88,30.18,29.64,30.0,75400.0,19.8218,20.0208,19.6625,19.9014,75400.0
2010-08-16 10:00:00,29.99,30.25,29.97,30.21,98000.0,19.8947,20.0672,19.8815,20.0407,98000.0
2010-08-16 10:30:00,30.19,30.36,30.18,30.27,107600.0,20.0274,20.1402,20.0208,20.0805,107600.0
2010-08-16 11:00:00,30.27,30.27,30.14,30.19,69000.0,20.0805,20.0805,19.9942,20.0274,69000.0
2010-08-16 11:30:00,30.19,30.34,30.19,30.3,56000.0,20.0274,20.1269,20.0274,20.1004,56000.0
2010-08-16 12:00:00,30.3,30.4,30.29,30.4,118400.0,20.1004,20.1667,20.0937,20.1667,118400.0
2010-08-16 12:30:00,30.41,30.43,30.36,30.39,72800.0,20.1733,20.1866,20.1402,20.1601,72800.0
2010-08-16 13:00:00,30.39,30.42,30.36,30.39,53800.0,20.1601,20.18,20.1402,20.1601,53800.0
2010-08-16 13:30:00,30.39,30.42,30.29,30.35,66400.0,20.1601,20.18,20.0937,20.1335,66400.0
2010-08-16 14:00:00,30.36,30.39,30.2,30.28,103200.0,20.1402,20.1601,20.034,20.0871,103200.0
2010-08-16 14:30:00,30.28,30.31,30.12,30.17,104000.0,20.0871,20.107,19.981,20.0141,104000.0
2010-08-16 15:00:00,30.18,30.27,30.11,30.25,141200.0,20.0208,20.0805,19.9743,20.0672,141200.0
2010-08-16 15:30:00,30.25,30.35,30.23,30.31,286400.0,20.0672,20.1335,20.0539,20.107,286400.0
2010-08-17 09:30:00,30.68,31.01,30.66,30.99,147200.0,20.3525,20.5714,20.3392,20.5581,147200.0
2010-08-17 10:00:00,30.98,31.06,30.82,30.9,101600.0,20.5515,20.6045,20.4453,20.4984,101600.0
2010-08-17 10:30:00,30.93,31.24,30.91,31.23,190800.0,20.5183,20.724,20.505,20.7173,190800.0
2010-08-17 11:00:00,31.23,31.45,31.21,31.27,128400.0,20.7173,20.8633,20.7041,20.7439,128400.0
2010-08-17 11:30:00,31.29,31.43,31.29,31.41,52600.0,20.7571,20.85,20.7571,20.8367,52600.0
2010-08-17 12:00:00,31.41,31.41,31.2,31.25,59800.0,20.8367,20.8367,20.6974,20.7306,59800.0
2010-08-17 12:30:00,31.25,31.27,31.23,31.24,133400.0,20.7306,20.7439,20.7173,20.724,133400.0
2010-08-17 13:00:00,31.22,31.37,31.22,31.36,90800.0,20.7107,20.8102,20.7107,20.8036,90800.0
2010-08-17 13:30:00,31.36,31.36,31.24,31.25,52000.0,20.8036,20.8036,20.724,20.7306,52000.0
2010-08-17 14:00:00,31.24,31.38,31.23,31.36,102600.0,20.724,20.8168,20.7173,20.8036,102600.0
2010-08-17 14:30:00,31.37,31.45,31.36,31.38,174400.0,20.8102,20.8633,20.8036,20.8168,174400.0
2010-08-17 15:00:00,31.37,31.39,31.26,31.36,272000.0,20.8102,20.8235,20.7372,20.8036,272000.0
2010-08-17 15:30:00,31.36,31.36,31.17,31.2,297600.0,20.8036,20.8036,20.6775,20.6974,297600.0
2010-08-18 09:30:00,31.22,31.22,30.95,31.15,95800.0,20.7107,20.7107,20.5316,20.6642,95800.0
2010-08-18 10:00:00,31.14,31.18,30.81,30.82,114000.0,20.6576,20.6841,20.4387,20.4453,114000.0
2010-08-18 10:30:00,30.84,30.95,30.8,30.87,104200.0,20.4586,20.5316,20.4321,20.4785,104200.0
2010-08-18 11:00:00,30.88,31.1,30.84,30.99,79400.0,20.4851,20.6311,20.4586,20.5581,79400.0
2010-08-18 11:30:00,30.98,31.12,30.94,31.07,74600.0,20.5515,20.6443,20.5249,20.6112,74600.0
2010-08-18 12:00:00,31.06,31.1,30.99,31.04,28000.0,20.6045,20.6311,20.5581,20.5913,28000.0
2010-08-18 12:30:00,31.04,31.15,30.98,31.14,28600.0,20.5913,20.6642,20.5515,20.6576,28600.0
2010-08-18 13:00:00,31.14,31.24,31.11,31.18,41400.0,20.6576,20.724,20.6377,20.6841,41400.0
2010-08-18 13:30:00,31.18,31.24,31.15,31.23,52400.0,20.6841,20.724,20.6642,20.7173,52400.0
2010-08-18 14:00:00,31.23,31.27,31.11,31.22,47000.0,20.7173,20.7439,20.6377,20.7107,47000.0
2010-08-18 14:30:00,31.24,31.25,31.18,31.2,60600.0,20.724,20.7306,20.6841,20.6974,60600.0
2010-08-18 15:00:00,31.21,31.23,31.06,31.1,68600.0,20.7041,20.7173,20.6045,20.6311,68600.0
2010-08-18 15:30:00,31.09,31.18,31.07,31.1,245600.0,20.6244,20.6841,20.6112,20.6311,245600.0
2010-08-19 09:30:00,30.9,30.99,30.63,30.72,75200.0,20.4984,20.5581,20.3193,20.379,75200.0
2010-08-19 10:00:00,30.68,30.68,30.38,30.42,139800.0,20.3525,20.3525,20.1534,20.18,139800.0
2010-08-19 10:30:00,30.41,30.5,30.3,30.36,143000.0,20.1733,20.2331,20.1004,20.1402,143000.0
2010-08-19 11:00:00,30.34,30.36,30.21,30.22,84000.0,20.1269,20.1402,20.0407,20.0473,84000.0
2010-08-19 11:30:00,30.23,30.24,29.99,30.07,74400.0,20.0539,20.0606,19.8947,19.9478,74400.0
2010-08-19 12:00:00,30.07,30.22,30.04,30.18,90000.0,19.9478,20.0473,19.9279,20.0208,90000.0
2010-08-19 12:30:00,30.19,30.31,30.18,30.26,50600.0,20.0274,20.107,20.0208,20.0738,50600.0
2010-08-19 13:00:00,30.28,30.32,30.21,30.24,31200.0,20.0871,20.1136,20.0407,20.0606,31200.0
2010-08-19 13:30:00,30.23,30.25,30.16,30.18,44200.0,20.0539,20.0672,20.0075,20.0208,44200.0
2010-08-19 14:00:00,30.17,30.31,30.11,30.28,71800.0,20.0141,20.107,19.9743,20.0871,71800.0
2010-08-19 14:30:00,30.29,30.34,30.22,30.25,77400.0,20.0937,20.1269,20.0473,20.0672,77400.0
2010-08-19 15:00:00,30.25,30.41,30.2,30.31,101600.0,20.0672,20.1733,20.034,20.107,101600.0
2010-08-19 15:30:00,30.3,30.39,30.27,30.3,203800.0,20.1004,20.1601,20.0805,20.1004,203800.0
2010-08-20 09:30:00,30.02,30.12,29.9,29.96,271000.0,19.9146,19.981,19.835,19.8748,271000.0
2010-08-20 10:00:00,29.97,30.02,29.85,29.91,109600.0,19.8815,19.9146,19.8019,19.8417,109600.0
2010-08-20 10:30:00,29.92,30.16,29.92,30.13,206600.0,19.8483,20.0075,19.8483,19.9876,206600.0
2010-08-20 11:00:00,30.13,30.21,30.08,30.17,138400.0,19.9876,20.0407,19.9544,20.0141,138400.0
2010-08-20 11:30:00,30.17,30.18,30.06,30.09,160800.0,20.0141,20.0208,19.9412,19.9611,160800.0
2010-08-20 12:00:00,30.09,30.19,30.07,30.19,91000.0,19.9611,20.0274,19.9478,20.0274,91000.0
2010-08-20 12:30:00,30.18,30.22,30.07,30.22,90600.0,20.0208,20.0473,19.9478,20.0473,90600.0
2010-08-20 13:00:00,30.22,30.25,30.18,30.2,59800.0,20.0473,20.0672,20.0208,20.034,59800.0
2010-08-20 13:30:00,30.2,30.27,30.16,30.23,63000.0,20.034,20.0805,20.0075,20.0539,63000.0
2010-08-20 14:00:00,30.23,30.3,30.2,30.25,53800.0,20.0539,20.1004,20.034,20.0672,53800.0
2010-08-20 14:30:00,30.25,30.47,30.25,30.41,161400.0,20.0672,20.2132,20.0672,20.1733,161400.0
2010-08-20 15:00:00,30.4,30.45,30.34,30.4,134800.0,20.1667,20.1999,20.1269,20.1667,134800.0
2010-08-20 15:30:00,30.4,30.52,30.4,30.47,321600.0,20.1667,20.2463,20.1667,20.2132,321600.0
2010-08-23 09:30:00,30.6,30.89,30.53,30.8,59000.0,20.2994,20.4918,20.253,20.4321,59000.0
2010-08-23 10:00:00,30.8,30.8,30.56,30.6,138800.0,20.4321,20.4321,20.2729,20.2994,138800.0
2010-08-23 10:30:00,30.59,30.67,30.35,30.36,80600.0,20.2928,20.3458,20.1335,20.1402,80600.0
2010-08-23 11:00:00,30.36,30.38,30.2,30.3,108400.0,20.1402,20.1534,20.034,20.1004,108400.0
2010-08-23 11:30:00,30.29,30.36,30.28,30.29,74400.0,20.0937,20.1402,20.0871,20.0937,74400.0
2010-08-23 12:00:00,30.29,30.36,30.27,30.33,46800.0,20.0937,20.1402,20.0805,20.1203,46800.0
2010-08-23 12:30:00,30.34,30.39,30.27,30.33,46000.0,20.1269,20.1601,20.0805,20.1203,46000.0
2010-08-23 13:00:00,30.32,30.36,30.28,30.36,49400.0,20.1136,20.1402,20.0871,20.1402,49400.0
2010-08-23 13:30:00,30.36,30.39,30.27,30.38,63800.0,20.1402,20.1601,20.0805,20.1534,63800.0
2010-08-23 14:00:00,30.38,30.53,30.34,30.46,64600.0,20.1534,20.253,20.1269,20.2065,64600.0
2010-08-23 14:30:00,30.45,30.5,30.39,30.42,51600.0,20.1999,20.2331,20.1601,20.18,51600.0
2010-08-23 15:00:00,30.41,30.43,30.27,30.3,84600.0,20.1733,20.1866,20.0805,20.1004,84600.0
2010-08-23 15:30:00,30.3,30.32,30.14,30.18,216000.0,20.1004,20.1136,19.9942,20.0208,216000.0
2010-08-24 09:30:00,29.75,29.84,29.53,29.59,152600.0,19.7355,19.7952,19.5896,19.6294,152600.0
2010-08-24 10:00:00,29.57,29.74,29.25,29.72,225600.0,19.6161,19.7289,19.4038,19.7156,225600.0
2010-08-24 10:30:00,29.71,29.86,29.61,29.86,278200.0,19.709,19.8085,19.6426,19.8085,278200.0
2010-08-24 11:00:00,29.84,29.93,29.75,29.86,98600.0,19.7952,19.8549,19.7355,19.8085,98600.0
2010-08-24 11:30:00,29.85,29.91,29.75,29.75,70800.0,19.8019,19.8417,19.7355,19.7355,70800.0
2010-08-24 12:00:00,29.77,29.79,29.67,29.69,70400.0,19.7488,19.7621,19.6824,19.6957,70400.0
2010-08-24 12:30:00,29.7,29.75,29.68,29.71,39800.0,19.7023,19.7355,19.6891,19.709,39800.0
2010-08-24 13:00:00,29.71,29.75,29.62,29.75,101200.0,19.709,19.7355,19.6493,19.7355,101200.0
2010-08-24 13:30:00,29.75,29.75,29.54,29.57,121800.0,19.7355,19.7355,19.5962,19.6161,121800.0
2010-08-24 14:00:00,29.56,29.66,29.52,29.58,163000.0,19.6095,19.6758,19.5829,19.6227,163000.0
2010-08-24 14:30:00,29.58,29.7,29.54,29.67,138600.0,19.6227,19.7023,19.5962,19.6824,138600.0
2010-08-24 15:00:00,29.69,29.75,29.61,29.68,135800.0,19.6957,19.7355,19.6426,19.6891,135800.0
2010-08-24 15:30:00,29.69,29.73,29.48,29.49,304800.0,19.6957,19.7223,19.5564,19.563,304800.0
2010-08-25 09:30:00,29.28,29.33,29.0,29.02,128800.0,19.4237,19.4569,19.238,19.2513,128800.0
2010-08-25 10:00:00,29.0,29.2,28.89,28.93,193800.0,19.238,19.3707,19.165,19.1915,193800.0
2010-08-25 10:30:00,28.93,28.96,28.74,28.95,85400.0,19.1915,19.2114,19.0655,19.2048,85400.0
2010-08-25 11:00:00,28.96,29.18,28.95,29.13,103800.0,19.2114,19.3574,19.2048,19.3242,103800.0
2010-08-25 11:30:00,29.12,29.12,28.97,29.06,58600.0,19.3176,19.3176,19.2181,19.2778,58600.0
2010-08-25 12:00:00,29.07,29.12,29.02,29.04,45800.0,19.2844,19.3176,19.2513,19.2645,45800.0
2010-08-25 12:30:00,29.05,29.06,28.91,29.0,51200.0,19.2712,19.2778,19.1783,19.238,51200.0
2010-08-25 13:00:00,28.99,29.09,28.96,29.04,84200.0,19.2314,19.2977,19.2114,19.2645,84200.0
2010-08-25 13:30:00,29.04,29.16,29.03,29.1,50600.0,19.2645,19.3441,19.2579,19.3043,50600.0
2010-08-25 14:00:00,29.1,29.22,29.08,29.16,61200.0,19.3043,19.3839,19.2911,19.3441,61200.0
2010-08-25 14:30:00,29.16,29.39,29.15,29.36,93000.0,19.3441,19.4967,19.3375,19.4768,93000.0
2010-08-25 15:00:00,29.38,29.47,29.29,29.31,211400.0,19.4901,19.5498,19.4304,19.4436,211400.0
2010-08-25 15:30:00,29.33,29.61,29.32,29.51,331800.0,19.4569,19.6426,19.4503,19.5763,331800.0
2010-08-26 09:30:00,29.72,30.09,29.66,30.04,129800.0,19.7156,19.9611,19.6758,19.9279,129800.0
2010-08-26 10:00:00,30.04,30.34,30.04,30.18,109000.0,19.9279,20.1269,19.9279,20.0208,109000.0
2010-08-26 10:30:00,30.18,30.34,30.15,30.27,94800.0,20.0208,20.1269,20.0009,20.0805,94800.0
2010-08-26 11:00:00,30.26,30.27,29.98,30.17,148200.0,20.0738,20.0805,19.8881,20.0141,148200.0
2010-08-26 11:30:00,30.17,30.22,30.0,30.1,61200.0,20.0141,20.0473,19.9014,19.9677,61200.0
2010-08-26 12:00:00,30.13,30.15,30.04,30.1,41200.0,19.9876,20.0009,19.9279,19.9677,41200.0
2010-08-26 12:30:00,30.11,30.23,30.07,30.16,69600.0,19.9743,20.0539,19.9478,20.0075,69600.0
2010-08-26 13:00:00,30.16,30.18,30.07,30.17,61600.0,20.0075,20.0208,19.9478,20.0141,61600.0
2010-08-26 13:30:00,30.16,30.2,29.99,30.0,65400.0,20.0075,20.034,19.8947,19.9014,65400.0
2010-08-26 14:00:00,30.0,30.0,29.8,29.83,144000.0,19.9014,19.9014,19.7687,19.7886,144000.0
2010-08-26 14:30:00,29.83,29.9,29.75,29.75,116200.0,19.7886,19.835,19.7355,19.7355,116200.0
2010-08-26 15:00:00,29.77,29.99,29.77,29.92,156600.0,19.7488,19.8947,19.7488,19.8483,156600.0
2010-08-26 15:30:00,29.91,30.04,29.83,29.87,261200.0,19.8417,19.9279,19.7886,19.8151,261200.0
2010-08-27 09:30:00,30.11,30.18,29.78,29.78,68000.0,19.9743,20.0208,19.7554,19.7554,68000.0
2010-08-27 10:00:00,29.8,30.1,29.56,30.08,113200.0,19.7687,19.9677,19.6095,19.9544,113200.0
2010-08-27 10:30:00,30.08,30.21,30.08,30.16,75400.0,19.9544,20.0407,19.9544,20.0075,75400.0
2010-08-27 11:00:00,30.18,30.52,30.18,30.49,71800.0,20.0208,20.2463,20.0208,20.2264,71800.0
2010-08-27 11:30:00,30.48,30.52,30.4,30.45,46800.0,20.2198,20.2463,20.1667,20.1999,46800.0
2010-08-27 12:00:00,30.45,30.46,30.36,30.36,92800.0,20.1999,20.2065,20.1402,20.1402,92800.0
2010-08-27 12:30:00,30.38,30.41,30.2,30.23,59800.0,20.1534,20.1733,20.034,20.0539,59800.0
2010-08-27 13:00:00,30.23,30.35,30.2,30.35,176200.0,20.0539,20.1335,20.034,20.1335,176200.0
2010-08-27 13:30:00,30.35,30.5,30.33,30.5,47200.0,20.1335,20.2331,20.1203,20.2331,47200.0
2010-08-27 14:00:00,30.49,30.55,30.41,30.52,90200.0,20.2264,20.2662,20.1733,20.2463,90200.0
2010-08-27 14:30:00,30.52,30.66,30.49,30.58,79000.0,20.2463,20.3392,20.2264,20.2861,79000.0
2010-08-27 15:00:00,30.58,30.64,30.52,30.58,173000.0,20.2861,20.3259,20.2463,20.2861,173000.0
2010-08-27 15:30:00,30.59,30.62,30.52,30.59,257000.0,20.2928,20.3127,20.2463,20.2928,257000.0
2010-08-30 09:30:00,30.46,30.71,30.33,30.58,113400.0,20.2065,20.3724,20.1203,20.2861,113400.0
2010-08-30 10:00:00,30.55,30.57,30.32,30.4,90000.0,20.2662,20.2795,20.1136,20.1667,90000.0
2010-08-30 10:30:00,30.38,30.49,30.34,30.45,90400.0,20.1534,20.2264,20.1269,20.1999,90400.0
2010-08-30 11:00:00,30.47,30.48,30.36,30.41,68400.0,20.2132,20.2198,20.1402,20.1733,68400.0
2010-08-30 11:30:00,30.41,30.41,30.3,30.36,143400.0,20.1733,20.1733,20.1004,20.1402,143400.0
2010-08-30 12:00:00,30.35,30.36,30.26,30.27,60600.0,20.1335,20.1402,20.0738,20.0805,60600.0
2010-08-30 12:30:00,30.27,30.4,30.25,30.27,68600.0,20.0805,20.1667,20.0672,20.0805,68600.0
2010-08-30 13:00:00,30.27,30.33,30.16,30.18,74000.0,20.0805,20.1203,20.0075,20.0208,74000.0
2010-08-30 13:30:00,30.18,30.24,30.15,30.15,52000.0,20.0208,20.0606,20.0009,20.0009,52000.0
2010-08-30 14:00:00,30.15,30.21,30.07,30.17,72600.0,20.0009,20.0407,19.9478,20.0141,72600.0
2010-08-30 14:30:00,30.17,30.25,30.16,30.21,55200.0,20.0141,20.0672,20.0075,20.0407,55200.0
2010-08-30 15:00:00,30.2,30.24,30.1,30.12,75800.0,20.034,20.0606,19.9677,19.981,75800.0
2010-08-30 15:30:00,30.13,30.15,30.03,30.09,542400.0,19.9876,20.0009,19.9213,19.9611,542400.0
2010-08-31 09:30:00,29.97,30.67,29.89,30.55,304400.0,19.8815,20.3458,19.8284,20.2662,304400.0
2010-08-31 10:00:00,30.56,31.02,30.56,31.0,290000.0,20.2729,20.578,20.2729,20.5647,290000.0
2010-08-31 10:30:00,31.0,31.02,30.74,30.87,192400.0,20.5647,20.578,20.3923,20.4785,192400.0
2010-08-31 11:00:00,30.86,31.01,30.8,30.93,155400.0,20.4719,20.5714,20.4321,20.5183,155400.0
2010-08-31 11:30:00,30.92,30.98,30.85,30.88,120600.0,20.5117,20.5515,20.4652,20.4851,120600.0
2010-08-31 12:00:00,30.87,30.91,30.76,30.78,75000.0,20.4785,20.505,20.4055,20.4188,75000.0
2010-08-31 12:30:00,30.75,30.81,30.69,30.75,97400.0,20.3989,20.4387,20.3591,20.3989,97400.0
2010-08-31 13:00:00,30.74,30.86,30.72,30.85,80000.0,20.3923,20.4719,20.379,20.4652,80000.0
2010-08-31 13:30:00,30.86,30.89,30.81,30.85,55000.0,20.4719,20.4918,20.4387,20.4652,55000.0
2010-08-31 14:00:00,30.85,30.91,30.63,30.72,130600.0,20.4652,20.505,20.3193,20.379,130600.0
2010-08-31 14:30:00,30.72,30.77,30.61,30.73,263400.0,20.379,20.4122,20.306,20.3856,263400.0
2010-08-31 15:00:00,30.73,30.83,30.72,30.77,217000.0,20.3856,20.452,20.379,20.4122,217000.0
2010-08-31 15:30:00,30.78,30.93,30.69,30.79,562200.0,20.4188,20.5183,20.3591,20.4254,562200.0
2010-09-01 09:30:00,31.26,31.39,31.24,31.36,153600.0,20.7372,20.8235,20.724,20.8036,153600.0
2010-09-01 10:00:00,31.35,31.9,31.35,31.74,281800.0,20.7969,21.1618,20.7969,21.0556,281800.0
2010-09-01 10:30:00,31.73,31.98,31.71,31.93,201200.0,21.049,21.2149,21.0357,21.1817,201200.0
2010-09-01 11:00:00,31.94,32.0,31.92,31.97,97600.0,21.1883,21.2281,21.175,21.2082,97600.0
2010-09-01 11:30:00,31.97,32.02,31.92,31.94,125000.0,21.2082,21.2414,21.175,21.1883,125000.0
2010-09-01 12:00:00,31.95,31.97,31.88,31.9,74400.0,21.195,21.2082,21.1485,21.1618,74400.0
2010-09-01 12:30:00,31.91,31.96,31.88,31.95,64200.0,21.1684,21.2016,21.1485,21.195,64200.0
2010-09-01 13:00:00,31.94,32.0,31.93,31.99,84200.0,21.1883,21.2281,21.1817,21.2215,84200.0
2010-09-01 13:30:00,31.99,32.08,31.99,32.07,110000.0,21.2215,21.2812,21.2215,21.2746,110000.0
2010-09-01 14:00:00,32.07,32.11,31.96,32.02,159000.0,21.2746,21.3011,21.2016,21.2414,159000.0
2010-09-01 14:30:00,32.02,32.04,31.93,32.02,117400.0,21.2414,21.2547,21.1817,21.2414,117400.0
2010-09-01 15:00:00,32.03,32.09,31.95,32.08,176400.0,21.248,21.2878,21.195,21.2812,176400.0
2010-09-01 15:30:00,32.08,32.19,32.03,32.15,444200.0,21.2812,21.3542,21.248,21.3276,444200.0
2010-09-02 09:30:00,32.26,32.26,32.04,32.21,94400.0,21.4006,21.4006,21.2547,21.3674,94400.0
2010-09-02 10:00:00,32.25,32.33,32.08,32.23,161400.0,21.394,21.447,21.2812,21.3807,161400.0
2010-09-02 10:30:00,32.25,32.26,32.16,32.21,144000.0,21.394,21.4006,21.3343,21.3674,144000.0
2010-09-02 11:00:00,32.22,32.25,32.08,32.1,146600.0,21.3741,21.394,21.2812,21.2945,146600.0
2010-09-02 11:30:00,32.11,32.13,31.97,31.98,177600.0,21.3011,21.3144,21.2082,21.2149,177600.0
2010-09-02 12:00:00,31.99,32.04,31.97,32.03,93800.0,21.2215,21.2547,21.2082,21.248,93800.0
2010-09-02 12:30:00,32.02,32.06,31.97,31.97,68600.0,21.2414,21.2679,21.2082,21.2082,68600.0
2010-09-02 13:00:00,31.98,32.02,31.97,31.99,76200.0,21.2149,21.2414,21.2082,21.2215,76200.0
2010-09-02 13:30:00,31.99,32.02,31.96,31.99,64200.0,21.2215,21.2414,21.2016,21.2215,64200.0
2010-09-02 14:00:00,31.99,32.1,31.97,32.06,106400.0,21.2215,21.2945,21.2082,21.2679,106400.0
2010-09-02 14:30:00,32.06,32.08,32.01,32.02,112200.0,21.2679,21.2812,21.2348,21.2414,112200.0
2010-09-02 15:00:00,32.03,32.08,31.99,32.04,178400.0,21.248,21.2812,21.2215,21.2547,178400.0
2010-09-02 15:30:00,32.04,32.15,32.02,32.07,496600.0,21.2547,21.3276,21.2414,21.2746,496600.0
2010-09-03 09:30:00,32.47,32.97,32.31,32.84,337000.0,21.5399,21.8716,21.4338,21.7854,337000.0
2010-09-03 10:00:00,32.84,32.88,32.44,32.47,313200.0,21.7854,21.8119,21.52,21.5399,313200.0
2010-09-03 10:30:00,32.46,32.69,32.41,32.69,214000.0,21.5333,21.6859,21.5001,21.6859,214000.0
2010-09-03 11:00:00,32.68,32.81,32.61,32.76,134400.0,21.6792,21.7655,21.6328,21.7323,134400.0
2010-09-03 11:30:00,32.75,32.85,32.71,32.82,111200.0,21.7257,21.792,21.6991,21.7721,111200.0
2010-09-03 12:00:00,32.82,32.95,32.82,32.93,96400.0,21.7721,21.8583,21.7721,21.8451,96400.0
2010-09-03 12:30:00,32.93,33.13,32.92,33.09,162800.0,21.8451,21.9777,21.8384,21.9512,162800.0
2010-09-03 13:00:00,33.08,33.14,32.95,32.96,98400.0,21.9446,21.9844,21.8583,21.865,98400.0
2010-09-03 13:30:00,32.96,33.03,32.93,32.93,99400.0,21.865,21.9114,21.8451,21.8451,99400.0
2010-09-03 14:00:00,32.94,32.98,32.91,32.92,84400.0,21.8517,21.8782,21.8318,21.8384,84400.0
2010-09-03 14:30:00,32.92,32.93,32.88,32.88,123000.0,21.8384,21.8451,21.8119,21.8119,123000.0
2010-09-03 15:00:00,32.88,32.93,32.84,32.9,187400.0,21.8119,21.8451,21.7854,21.8252,187400.0
2010-09-03 15:30:00,32.89,33.0,32.83,32.99,259800.0,21.8185,21.8915,21.7787,21.8849,259800.0
2010-09-07 09:30:00,32.9,32.9,32.45,32.45,164600.0,21.8252,21.8252,21.5266,21.5266,164600.0
2010-09-07 10:00:00,32.42,32.49,32.37,32.46,114800.0,21.5067,21.5532,21.4736,21.5333,114800.0
2010-09-07 10:30:00,32.47,32.59,32.38,32.59,151200.0,21.5399,21.6195,21.4802,21.6195,151200.0
2010-09-07 11:00:00,32.58,32.58,32.45,32.51,85800.0,21.6129,21.6129,21.5266,21.5664,85800.0
2010-09-07 11:30:00,32.53,32.63,32.44,32.63,112000.0,21.5797,21.646,21.52,21.646,112000.0
2010-09-07 12:00:00,32.62,32.63,32.43,32.44,59600.0,21.6394,21.646,21.5134,21.52,59600.0
2010-09-07 12:30:00,32.43,32.44,32.38,32.41,56200.0,21.5134,21.52,21.4802,21.5001,56200.0
2010-09-07 13:00:00,32.41,32.42,32.32,32.36,66400.0,21.5001,21.5067,21.4404,21.4669,66400.0
2010-09-07 13:30:00,32.36,32.54,32.35,32.54,79400.0,21.4669,21.5863,21.4603,21.5863,79400.0
2010-09-07 14:00:00,32.54,32.56,32.45,32.5,64400.0,21.5863,21.5996,21.5266,21.5598,64400.0
2010-09-07 14:30:00,32.5,32.51,32.29,32.31,70200.0,21.5598,21.5664,21.4205,21.4338,70200.0
2010-09-07 15:00:00,32.31,32.35,32.23,32.27,93200.0,21.4338,21.4603,21.3807,21.4072,93200.0
2010-09-07 15:30:00,32.29,32.35,32.24,32.27,243600.0,21.4205,21.4603,21.3873,21.4072,243600.0
2010-09-08 09:30:00,32.33,32.63,32.33,32.55,60800.0,21.447,21.646,21.447,21.593,60800.0
2010-09-08 10:00:00,32.56,32.72,32.52,32.65,114600.0,21.5996,21.7058,21.5731,21.6593,114600.0
2010-09-08 10:30:00,32.65,32.76,32.65,32.67,98400.0,21.6593,21.7323,21.6593,21.6726,98400.0
2010-09-08 11:00:00,32.67,32.79,32.66,32.68,94600.0,21.6726,21.7522,21.666,21.6792,94600.0
2010-09-08 11:30:00,32.68,32.68,32.55,32.56,72200.0,21.6792,21.6792,21.593,21.5996,72200.0
2010-09-08 12:00:00,32.57,32.62,32.57,32.6,57200.0,21.6062,21.6394,21.6062,21.6261,57200.0
2010-09-08 12:30:00,32.62,32.69,32.59,32.68,55400.0,21.6394,21.6859,21.6195,21.6792,55400.0
2010-09-08 13:00:00,32.68,32.69,32.6,32.63,80400.0,21.6792,21.6859,21.6261,21.646,80400.0
2010-09-08 13:30:00,32.63,32.65,32.52,32.63,109800.0,21.646,21.6593,21.5731,21.646,109800.0
2010-09-08 14:00:00,32.61,32.67,32.55,32.64,92000.0,21.6328,21.6726,21.593,21.6527,92000.0
2010-09-08 14:30:00,32.64,32.74,32.64,32.66,92400.0,21.6527,21.719,21.6527,21.666,92400.0
2010-09-08 15:00:00,32.65,32.71,32.57,32.59,118600.0,21.6593,21.6991,21.6062,21.6195,118600.0
2010-09-08 15:30:00,32.58,32.62,32.47,32.55,250800.0,21.6129,21.6394,21.5399,21.593,250800.0
2010-09-09 09:30:00,32.96,32.98,32.66,32.67,160000.0,22.0118,22.0252,21.8114,21.8181,160000.0
2010-09-09 10:00:00,32.68,32.68,32.38,32.45,90400.0,21.8248,21.8248,21.6245,21.6712,90400.0
2010-09-09 10:30:00,32.46,32.6,32.45,32.54,270800.0,21.6779,21.7714,21.6712,21.7313,270800.0
2010-09-09 11:00:00,32.55,32.77,32.54,32.77,122600.0,21.738,21.8849,21.7313,21.8849,122600.0
2010-09-09 11:30:00,32.76,32.79,32.73,32.76,129600.0,21.8782,21.8983,21.8582,21.8782,129600.0
2010-09-09 12:00:00,32.74,32.8,32.74,32.79,122000.0,21.8649,21.9049,21.8649,21.8983,122000.0
2010-09-09 12:30:00,32.78,32.83,32.73,32.73,164000.0,21.8916,21.925,21.8582,21.8582,164000.0
2010-09-09 13:00:00,32.73,32.79,32.68,32.74,493800.0,21.8582,21.8983,21.8248,21.8649,493800.0
2010-09-09 13:30:00,32.74,32.75,32.62,32.65,157200.0,21.8649,21.8716,21.7847,21.8048,157200.0
2010-09-09 14:00:00,32.67,32.7,32.61,32.66,132400.0,21.8181,21.8382,21.7781,21.8114,132400.0
2010-09-09 14:30:00,32.65,32.77,32.63,32.77,153800.0,21.8048,21.8849,21.7914,21.8849,153800.0
2010-09-09 15:00:00,32.77,32.85,32.74,32.84,109600.0,21.8849,21.9383,21.8649,21.9317,109600.0
2010-09-09 15:30:00,32.84,32.88,32.73,32.74,246000.0,21.9317,21.9584,21.8582,21.8649,246000.0
2010-09-10 09:30:00,32.81,32.88,32.52,32.8,195400.0,21.9116,21.9584,21.718,21.9049,195400.0
2010-09-10 10:00:00,32.79,32.84,32.68,32.83,128400.0,21.8983,21.9317,21.8248,21.925,128400.0
2010-09-10 10:30:00,32.84,32.94,32.74,32.92,135200.0,21.9317,21.9984,21.8649,21.9851,135200.0
2010-09-10 11:00:00,32.92,32.93,32.8,32.81,46600.0,21.9851,21.9918,21.9049,21.9116,46600.0
2010-09-10 11:30:00,32.81,32.82,32.63,32.66,51000.0,21.9116,21.9183,21.7914,21.8114,51000.0
2010-09-10 12:00:00,32.65,32.74,32.59,32.74,39200.0,21.8048,21.8649,21.7647,21.8649,39200.0
2010-09-10 12:30:00,32.74,32.75,32.61,32.62,104200.0,21.8649,21.8716,21.7781,21.7847,104200.0
2010-09-10 13:00:00,32.62,32.72,32.62,32.67,63400.0,21.7847,21.8515,21.7847,21.8181,63400.0
2010-09-10 13:30:00,32.66,32.68,32.6,32.64,65800.0,21.8114,21.8248,21.7714,21.7981,65800.0
2010-09-10 14:00:00,32.64,32.66,32.59,32.62,112200.0,21.7981,21.8114,21.7647,21.7847,112200.0
2010-09-10 14:30:00,32.62,32.64,32.55,32.57,90400.0,21.7847,21.7981,21.738,21.7513,90400.0
2010-09-10 15:00:00,32.57,32.61,32.5,32.59,132000.0,21.7513,21.7781,21.7046,21.7647,132000.0
2010-09-10 15:30:00,32.59,32.6,32.52,32.57,182600.0,21.7647,21.7714,21.718,21.7513,182600.0
2010-09-13 09:30:00,32.97,33.38,32.97,33.23,175000.0,22.0185,22.2923,22.0185,22.1921,175000.0
2010-09-13 10:00:00,33.23,33.43,33.23,33.36,218600.0,22.1921,22.3257,22.1921,22.2789,218600.0
2010-09-13 10:30:00,33.37,33.5,33.33,33.46,203400.0,22.2856,22.3724,22.2589,22.3457,203400.0
2010-09-13 11:00:00,33.46,33.61,33.46,33.59,123600.0,22.3457,22.4459,22.3457,22.4325,123600.0
2010-09-13 11:30:00,33.59,33.6,33.52,33.57,91800.0,22.4325,22.4392,22.3858,22.4192,91800.0
2010-09-13 12:00:00,33.57,33.58,33.4,33.47,85000.0,22.4192,22.4259,22.3056,22.3524,85000.0
2010-09-13 12:30:00,33.48,33.54,33.47,33.51,94600.0,22.3591,22.3991,22.3524,22.3791,94600.0
2010-09-13 13:00:00,33.51,33.6,33.48,33.6,57800.0,22.3791,22.4392,22.3591,22.4392,57800.0
2010-09-13 13:30:00,33.59,33.65,33.58,33.59,64600.0,22.4325,22.4726,22.4259,22.4325,64600.0
2010-09-13 14:00:00,33.59,33.63,33.46,33.63,87000.0,22.4325,22.4592,22.3457,22.4592,87000.0
2010-09-13 14:30:00,33.61,33.7,33.59,33.7,99000.0,22.4459,22.506,22.4325,22.506,99000.0
2010-09-13 15:00:00,33.7,33.73,33.6,33.67,200800.0,22.506,22.526,22.4392,22.486,200800.0
2010-09-13 15:30:00,33.67,33.83,33.65,33.78,407400.0,22.486,22.5928,22.4726,22.5594,407400.0
2010-09-14 09:30:00,33.55,33.65,33.13,33.19,139000.0,22.4058,22.4726,22.1253,22.1654,139000.0
2010-09-14 10:00:00,33.2,33.35,33.2,33.34,152400.0,22.1721,22.2723,22.1721,22.2656,152400.0
2010-09-14 10:30:00,33.34,33.48,33.23,33.41,113400.0,22.2656,22.3591,22.1921,22.3123,113400.0
2010-09-14 11:00:00,33.41,33.49,33.4,33.49,70800.0,22.3123,22.3658,22.3056,22.3658,70800.0
2010-09-14 11:30:00,33.48,33.57,33.48,33.56,111000.0,22.3591,22.4192,22.3591,22.4125,111000.0
2010-09-14 12:00:00,33.56,33.61,33.54,33.6,67000.0,22.4125,22.4459,22.3991,22.4392,67000.0
2010-09-14 12:30:00,33.6,33.6,33.5,33.55,125200.0,22.4392,22.4392,22.3724,22.4058,125200.0
2010-09-14 13:00:00,33.55,33.58,33.5,33.56,89800.0,22.4058,22.4259,22.3724,22.4125,89800.0
2010-09-14 13:30:00,33.57,33.6,33.49,33.57,65800.0,22.4192,22.4392,22.3658,22.4192,65800.0
2010-09-14 14:00:00,33.58,33.59,33.51,33.55,79200.0,22.4259,22.4325,22.3791,22.4058,79200.0
2010-09-14 14:30:00,33.54,33.62,33.51,33.55,103000.0,22.3991,22.4526,22.3791,22.4058,103000.0
2010-09-14 15:00:00,33.55,33.56,33.49,33.49,222600.0,22.4058,22.4125,22.3658,22.3658,222600.0
2010-09-14 15:30:00,33.49,33.57,33.44,33.54,727800.0,22.3658,22.4192,22.3324,22.3991,727800.0
2010-09-15 09:30:00,33.38,33.42,33.07,33.24,75000.0,22.2923,22.319,22.0853,22.1988,75000.0
2010-09-15 10:00:00,33.24,33.59,33.24,33.52,152000.0,22.1988,22.4325,22.1988,22.3858,152000.0
2010-09-15 10:30:00,33.54,33.54,33.23,33.34,170000.0,22.3991,22.3991,22.1921,22.2656,170000.0
2010-09-15 11:00:00,33.34,33.34,33.24,33.28,82600.0,22.2656,22.2656,22.1988,22.2255,82600.0
2010-09-15 11:30:00,33.28,33.35,33.27,33.31,64400.0,22.2255,22.2723,22.2188,22.2455,64400.0
2010-09-15 12:00:00,33.32,33.37,33.26,33.28,51200.0,22.2522,22.2856,22.2121,22.2255,51200.0
2010-09-15 12:30:00,33.28,33.34,33.27,33.31,55400.0,22.2255,22.2656,22.2188,22.2455,55400.0
2010-09-15 13:00:00,33.31,33.34,33.27,33.3,42000.0,22.2455,22.2656,22.2188,22.2389,42000.0
2010-09-15 13:30:00,33.29,33.33,33.27,33.3,93200.0,22.2322,22.2589,22.2188,22.2389,93200.0
2010-09-15 14:00:00,33.3,33.35,33.27,33.27,89600.0,22.2389,22.2723,22.2188,22.2188,89600.0
2010-09-15 14:30:00,33.27,33.3,33.18,33.27,110200.0,22.2188,22.2389,22.1587,22.2188,110200.0
2010-09-15 15:00:00,33.27,33.48,33.27,33.46,97200.0,22.2188,22.3591,22.2188,22.3457,97200.0
2010-09-15 15:30:00,33.47,33.48,33.34,33.46,248600.0,22.3524,22.3591,22.2656,22.3457,248600.0
2010-09-16 09:30:00,34.65,35.38,34.54,34.69,957800.0,23.1404,23.628,23.067,23.1672,957800.0
2010-09-16 10:00:00,34.68,34.68,34.31,34.4,391800.0,23.1605,23.1605,22.9134,22.9735,391800.0
2010-09-16 10:30:00,34.38,34.58,34.31,34.48,207600.0,22.9601,23.0937,22.9134,23.0269,207600.0
2010-09-16 11:00:00,34.48,34.48,34.21,34.22,125200.0,23.0269,23.0269,22.8466,22.8533,125200.0
2010-09-16 11:30:00,34.23,34.52,34.2,34.49,109800.0,22.8599,23.0536,22.8399,23.0336,109800.0
2010-09-16 12:00:00,34.5,34.5,34.38,34.48,57800.0,23.0403,23.0403,22.9601,23.0269,57800.0
2010-09-16 12:30:00,34.49,34.68,34.48,34.65,130200.0,23.0336,23.1605,23.0269,23.1404,130200.0
2010-09-16 13:00:00,34.64,34.65,34.45,34.54,80600.0,23.1338,23.1404,23.0069,23.067,80600.0
2010-09-16 13:30:00,34.52,34.57,34.48,34.55,87200.0,23.0536,23.087,23.0269,23.0737,87200.0
2010-09-16 14:00:00,34.55,34.72,34.55,34.65,123000.0,23.0737,23.1872,23.0737,23.1404,123000.0
2010-09-16 14:30:00,34.65,34.71,34.61,34.66,75600.0,23.1404,23.1805,23.1137,23.1471,75600.0
2010-09-16 15:00:00,34.66,34.68,34.59,34.66,184200.0,23.1471,23.1605,23.1004,23.1471,184200.0
2010-09-16 15:30:00,34.65,34.77,34.58,34.73,565400.0,23.1404,23.2206,23.0937,23.1939,565400.0
2010-09-17 09:30:00,34.91,34.96,34.6,34.64,403600.0,23.3141,23.3475,23.107,23.1338,403600.0
2010-09-17 10:00:00,34.65,34.75,34.52,34.7,158400.0,23.1404,23.2072,23.0536,23.1738,158400.0
2010-09-17 10:30:00,34.71,34.84,34.67,34.83,75400.0,23.1805,23.2673,23.1538,23.2606,75400.0
2010-09-17 11:00:00,34.84,34.91,34.69,34.71,106800.0,23.2673,23.3141,23.1672,23.1805,106800.0
2010-09-17 11:30:00,34.72,34.76,34.66,34.72,204800.0,23.1872,23.2139,23.1471,23.1872,204800.0
2010-09-17 12:00:00,34.71,34.87,34.71,34.85,80600.0,23.1805,23.2874,23.1805,23.274,80600.0
2010-09-17 12:30:00,34.85,34.9,34.76,34.81,83400.0,23.274,23.3074,23.2139,23.2473,83400.0
2010-09-17 13:00:00,34.82,34.9,34.73,34.88,104600.0,23.254,23.3074,23.1939,23.294,104600.0
2010-09-17 13:30:00,34.88,34.99,34.88,34.97,133600.0,23.294,23.3675,23.294,23.3541,133600.0
2010-09-17 14:00:00,34.96,35.09,34.93,35.06,128000.0,23.3475,23.4343,23.3274,23.4142,128000.0
2010-09-17 14:30:00,35.06,35.1,35.05,35.09,96600.0,23.4142,23.441,23.4076,23.4343,96600.0
2010-09-17 15:00:00,35.09,35.15,35.01,35.01,257000.0,23.4343,23.4744,23.3809,23.3809,257000.0
2010-09-17 15:30:00,35.01,35.11,35.01,35.04,474400.0,23.3809,23.4476,23.3809,23.4009,474400.0
2010-09-20 09:30:00,35.19,35.33,35.07,35.31,185200.0,23.5011,23.5946,23.4209,23.5812,185200.0
2010-09-20 10:00:00,35.31,35.5,35.24,35.48,164000.0,23.5812,23.7081,23.5345,23.6947,164000.0
2010-09-20 10:30:00,35.48,35.49,35.38,35.42,177600.0,23.6947,23.7014,23.628,23.6547,177600.0
2010-09-20 11:00:00,35.41,35.47,35.4,35.47,108000.0,23.648,23.6881,23.6413,23.6881,108000.0
2010-09-20 11:30:00,35.47,35.63,35.47,35.63,105800.0,23.6881,23.7949,23.6881,23.7949,105800.0
2010-09-20 12:00:00,35.63,35.68,35.56,35.59,78800.0,23.7949,23.8283,23.7482,23.7682,78800.0
2010-09-20 12:30:00,35.58,35.6,35.51,35.59,159000.0,23.7615,23.7749,23.7148,23.7682,159000.0
2010-09-20 13:00:00,35.59,35.77,35.59,35.76,116600.0,23.7682,23.8884,23.7682,23.8817,116600.0
2010-09-20 13:30:00,35.76,35.77,35.63,35.63,176600.0,23.8817,23.8884,23.7949,23.7949,176600.0
2010-09-20 14:00:00,35.63,35.63,35.46,35.59,227600.0,23.7949,23.7949,23.6814,23.7682,227600.0
2010-09-20 14:30:00,35.58,35.79,35.58,35.77,123400.0,23.7615,23.9018,23.7615,23.8884,123400.0
2010-09-20 15:00:00,35.77,35.82,35.74,35.76,123000.0,23.8884,23.9218,23.8684,23.8817,123000.0
2010-09-20 15:30:00,35.75,35.81,35.63,35.66,420600.0,23.8751,23.9151,23.7949,23.8149,420600.0
2010-09-21 09:30:00,35.82,35.83,35.55,35.63,101000.0,23.9218,23.9285,23.7415,23.7949,101000.0
2010-09-21 10:00:00,35.62,35.82,35.59,35.79,120600.0,23.7882,23.9218,23.7682,23.9018,120600.0
2010-09-21 10:30:00,35.76,35.89,35.76,35.82,50800.0,23.8817,23.9686,23.8817,23.9218,50800.0
2010-09-21 11:00:00,35.82,35.82,35.58,35.59,77200.0,23.9218,23.9218,23.7615,23.7682,77200.0
2010-09-21 11:30:00,35.57,35.57,35.49,35.5,100600.0,23.7548,23.7548,23.7014,23.7081,100600.0
2010-09-21 12:00:00,35.5,35.55,35.48,35.51,61800.0,23.7081,23.7415,23.6947,23.7148,61800.0
2010-09-21 12:30:00,35.49,35.52,35.48,35.51,34200.0,23.7014,23.7215,23.6947,23.7148,34200.0
2010-09-21 13:00:00,35.5,35.58,35.47,35.58,80800.0,23.7081,23.7615,23.6881,23.7615,80800.0
2010-09-21 13:30:00,35.57,35.63,35.55,35.6,34400.0,23.7548,23.7949,23.7415,23.7749,34400.0
2010-09-21 14:00:00,35.6,35.75,35.42,35.69,97600.0,23.7749,23.8751,23.6547,23.835,97600.0
2010-09-21 14:30:00,35.71,35.95,35.64,35.77,165400.0,23.8483,24.0086,23.8016,23.8884,165400.0
2010-09-21 15:00:00,35.77,35.79,35.56,35.61,182200.0,23.8884,23.9018,23.7482,23.7816,182200.0
2010-09-21 15:30:00,35.6,35.63,35.43,35.61,312000.0,23.7749,23.7949,23.6613,23.7816,312000.0
2010-09-22 09:30:00,35.49,35.91,35.38,35.9,99200.0,23.7014,23.9819,23.628,23.9752,99200.0
2010-09-22 10:00:00,35.89,35.91,35.63,35.68,162000.0,23.9686,23.9819,23.7949,23.8283,162000.0
2010-09-22 10:30:00,35.66,35.75,35.6,35.69,146400.0,23.8149,23.8751,23.7749,23.835,146400.0
2010-09-22 11:00:00,35.7,35.73,35.47,35.55,136600.0,23.8417,23.8617,23.6881,23.7415,136600.0
2010-09-22 11:30:00,35.53,35.63,35.49,35.63,62200.0,23.7281,23.7949,23.7014,23.7949,62200.0
2010-09-22 12:00:00,35.63,35.65,35.52,35.6,59800.0,23.7949,23.8083,23.7215,23.7749,59800.0
2010-09-22 12:30:00,35.59,35.59,35.49,35.5,60600.0,23.7682,23.7682,23.7014,23.7081,60600.0
2010-09-22 13:00:00,35.49,35.6,35.49,35.6,81400.0,23.7014,23.7749,23.7014,23.7749,81400.0
2010-09-22 13:30:00,35.6,35.66,35.55,35.65,35600.0,23.7749,23.8149,23.7415,23.8083,35600.0
2010-09-22 14:00:00,35.65,35.65,35.52,35.56,39400.0,23.8083,23.8083,23.7215,23.7482,39400.0
2010-09-22 14:30:00,35.58,35.74,35.58,35.72,57400.0,23.7615,23.8684,23.7615,23.855,57400.0
2010-09-22 15:00:00,35.72,35.73,35.63,35.64,150000.0,23.855,23.8617,23.7949,23.8016,150000.0
2010-09-22 15:30:00,35.62,35.78,35.62,35.7,275400.0,23.7882,23.8951,23.7882,23.8417,275400.0
2010-09-23 09:30:00,35.43,35.44,34.98,35.24,197800.0,23.6613,23.668,23.3608,23.5345,197800.0
2010-09-23 10:00:00,35.24,35.52,35.2,35.51,178200.0,23.5345,23.7215,23.5077,23.7148,178200.0
2010-09-23 10:30:00,35.51,35.66,35.48,35.56,76600.0,23.7148,23.8149,23.6947,23.7482,76600.0
2010-09-23 11:00:00,35.58,35.85,35.53,35.78,122600.0,23.7615,23.9418,23.7281,23.8951,122600.0
2010-09-23 11:30:00,35.77,35.85,35.73,35.79,91000.0,23.8884,23.9418,23.8617,23.9018,91000.0
2010-09-23 12:00:00,35.79,35.83,35.65,35.66,46200.0,23.9018,23.9285,23.8083,23.8149,46200.0
2010-09-23 12:30:00,35.66,35.7,35.62,35.68,36000.0,23.8149,23.8417,23.7882,23.8283,36000.0
2010-09-23 13:00:00,35.69,35.72,35.63,35.7,31800.0,23.835,23.855,23.7949,23.8417,31800.0
2010-09-23 13:30:00,35.7,35.73,35.66,35.72,78400.0,23.8417,23.8617,23.8149,23.855,78400.0
2010-09-23 14:00:00,35.71,35.74,35.69,35.7,104800.0,23.8483,23.8684,23.835,23.8417,104800.0
2010-09-23 14:30:00,35.7,35.71,35.49,35.51,136200.0,23.8417,23.8483,23.7014,23.7148,136200.0
2010-09-23 15:00:00,35.5,35.55,35.48,35.49,156600.0,23.7081,23.7415,23.6947,23.7014,156600.0
2010-09-23 15:30:00,35.49,35.55,35.47,35.52,417800.0,23.7014,23.7415,23.6881,23.7215,417800.0
2010-09-24 09:30:00,36.25,36.32,35.87,35.94,131400.0,24.209,24.2557,23.9552,24.0019,131400.0
2010-09-24 10:00:00,35.92,36.33,35.88,36.27,123400.0,23.9886,24.2624,23.9619,24.2223,123400.0
2010-09-24 10:30:00,36.27,36.3,36.16,36.19,73800.0,24.2223,24.2424,24.1489,24.1689,73800.0
2010-09-24 11:00:00,36.19,36.28,36.17,36.2,40000.0,24.1689,24.229,24.1555,24.1756,40000.0
2010-09-24 11:30:00,36.18,36.32,36.16,36.27,49000.0,24.1622,24.2557,24.1489,24.2223,49000.0
2010-09-24 12:00:00,36.3,36.3,36.13,36.17,70200.0,24.2424,24.2424,24.1288,24.1555,70200.0
2010-09-24 12:30:00,36.18,36.27,36.16,36.25,46000.0,24.1622,24.2223,24.1489,24.209,46000.0
2010-09-24 13:00:00,36.25,36.26,36.05,36.08,102600.0,24.209,24.2156,24.0754,24.0954,102600.0
2010-09-24 13:30:00,36.08,36.15,36.06,36.09,143600.0,24.0954,24.1422,24.0821,24.1021,143600.0
2010-09-24 14:00:00,36.1,36.22,36.09,36.19,114400.0,24.1088,24.1889,24.1021,24.1689,114400.0
2010-09-24 14:30:00,36.2,36.27,36.18,36.27,80200.0,24.1756,24.2223,24.1622,24.2223,80200.0
2010-09-24 15:00:00,36.27,36.29,36.22,36.24,116800.0,24.2223,24.2357,24.1889,24.2023,116800.0
2010-09-24 15:30:00,36.24,36.36,36.24,36.32,260600.0,24.2023,24.2824,24.2023,24.2557,260600.0
2010-09-27 09:30:00,36.48,36.5,35.88,35.88,192400.0,24.3626,24.3759,23.9619,23.9619,192400.0
2010-09-27 10:00:00,35.88,36.21,35.88,36.2,125400.0,23.9619,24.1823,23.9619,24.1756,125400.0
2010-09-27 10:30:00,36.2,36.28,36.16,36.24,103000.0,24.1756,24.229,24.1489,24.2023,103000.0
2010-09-27 11:00:00,36.24,36.24,36.05,36.1,64400.0,24.2023,24.2023,24.0754,24.1088,64400.0
2010-09-27 11:30:00,36.1,36.14,36.02,36.05,72800.0,24.1088,24.1355,24.0554,24.0754,72800.0
2010-09-27 12:00:00,36.06,36.14,36.06,36.09,78200.0,24.0821,24.1355,24.0821,24.1021,78200.0
2010-09-27 12:30:00,36.09,36.1,36.04,36.06,29400.0,24.1021,24.1088,24.0687,24.0821,29400.0
2010-09-27 13:00:00,36.06,36.13,36.04,36.12,40800.0,24.0821,24.1288,24.0687,24.1222,40800.0
2010-09-27 13:30:00,36.1,36.23,36.1,36.21,47200.0,24.1088,24.1956,24.1088,24.1823,47200.0
2010-09-27 14:00:00,36.21,36.36,36.2,36.35,90000.0,24.1823,24.2824,24.1756,24.2758,90000.0
2010-09-27 14:30:00,36.36,36.43,36.29,36.34,57600.0,24.2824,24.3292,24.2357,24.2691,57600.0
2010-09-27 15:00:00,36.33,36.46,36.26,36.41,174800.0,24.2624,24.3492,24.2156,24.3158,174800.0
2010-09-27 15:30:00,36.41,36.46,36.2,36.24,299400.0,24.3158,24.3492,24.1756,24.2023,299400.0
2010-09-28 09:30:00,36.3,36.37,36.0,36.2,179800.0,24.2424,24.2891,24.042,24.1756,179800.0
2010-09-28 10:00:00,36.17,36.17,35.85,36.08,260200.0,24.1555,24.1555,23.9418,24.0954,260200.0
2010-09-28 10:30:00,36.08,36.36,36.08,36.35,83400.0,24.0954,24.2824,24.0954,24.2758,83400.0
2010-09-28 11:00:00,36.37,36.53,36.34,36.51,53200.0,24.2891,24.396,24.2691,24.3826,53200.0
2010-09-28 11:30:00,36.52,36.6,36.43,36.43,68600.0,24.3893,24.4427,24.3292,24.3292,68600.0
2010-09-28 12:00:00,36.44,36.48,36.38,36.44,49800.0,24.3359,24.3626,24.2958,24.3359,49800.0
2010-09-28 12:30:00,36.45,36.53,36.42,36.52,31000.0,24.3425,24.396,24.3225,24.3893,31000.0
2010-09-28 13:00:00,36.53,36.53,36.41,36.47,34600.0,24.396,24.396,24.3158,24.3559,34600.0
2010-09-28 13:30:00,36.48,36.62,36.45,36.6,72800.0,24.3626,24.4561,24.3425,24.4427,72800.0
2010-09-28 14:00:00,36.61,36.71,36.56,36.58,106400.0,24.4494,24.5162,24.416,24.4294,106400.0
2010-09-28 14:30:00,36.58,36.59,36.45,36.5,113200.0,24.4294,24.436,24.3425,24.3759,113200.0
2010-09-28 15:00:00,36.51,36.74,36.49,36.64,99600.0,24.3826,24.5362,24.3693,24.4694,99600.0
2010-09-28 15:30:00,36.66,36.83,36.65,36.72,209800.0,24.4828,24.5963,24.4761,24.5229,209800.0
2010-09-29 09:30:00,36.57,36.63,36.43,36.51,134600.0,24.4227,24.4627,24.3292,24.3826,134600.0
2010-09-29 10:00:00,36.5,36.69,36.48,36.6,217600.0,24.3759,24.5028,24.3626,24.4427,217600.0
2010-09-29 10:30:00,36.62,36.75,36.53,36.59,112200.0,24.4561,24.5429,24.396,24.436,112200.0
2010-09-29 11:00:00,36.59,36.73,36.59,36.7,160800.0,24.436,24.5295,24.436,24.5095,160800.0
2010-09-29 11:30:00,36.7,36.93,36.69,36.92,120000.0,24.5095,24.6631,24.5028,24.6564,120000.0
2010-09-29 12:00:00,36.91,37.15,36.9,37.13,198600.0,24.6497,24.81,24.6431,24.7967,198600.0
2010-09-29 12:30:00,37.13,37.18,36.89,36.89,204000.0,24.7967,24.8301,24.6364,24.6364,204000.0
2010-09-29 13:00:00,36.89,36.99,36.83,36.91,146400.0,24.6364,24.7032,24.5963,24.6497,146400.0
2010-09-29 13:30:00,36.9,36.99,36.89,36.94,142600.0,24.6431,24.7032,24.6364,24.6698,142600.0
2010-09-29 14:00:00,36.93,37.0,36.9,36.96,201200.0,24.6631,24.7098,24.6431,24.6831,201200.0
2010-09-29 14:30:00,36.96,37.05,36.96,37.0,106800.0,24.6831,24.7432,24.6831,24.7098,106800.0
2010-09-29 15:00:00,37.0,37.0,36.73,36.76,176000.0,24.7098,24.7098,24.5295,24.5496,176000.0
2010-09-29 15:30:00,36.77,36.8,36.66,36.74,501200.0,24.5562,24.5763,24.4828,24.5362,501200.0
2010-09-30 09:30:00,37.02,37.42,36.95,37.27,198800.0,24.7232,24.9903,24.6765,24.8902,198800.0
2010-09-30 10:00:00,37.27,37.43,37.18,37.25,377400.0,24.8902,24.997,24.8301,24.8768,377400.0
2010-09-30 10:30:00,37.26,37.28,36.96,36.99,174800.0,24.8835,24.8968,24.6831,24.7032,174800.0
2010-09-30 11:00:00,36.99,36.99,36.6,36.72,274600.0,24.7032,24.7032,24.4427,24.5229,274600.0
2010-09-30 11:30:00,36.72,36.86,36.66,36.69,216200.0,24.5229,24.6163,24.4828,24.5028,216200.0
2010-09-30 12:00:00,36.69,36.77,36.65,36.7,147400.0,24.5028,24.5562,24.4761,24.5095,147400.0
2010-09-30 12:30:00,36.7,36.91,36.68,36.91,67600.0,24.5095,24.6497,24.4961,24.6497,67600.0
2010-09-30 13:00:00,36.91,37.04,36.88,37.04,90600.0,24.6497,24.7366,24.6297,24.7366,90600.0
2010-09-30 13:30:00,37.04,37.04,36.9,36.97,62800.0,24.7366,24.7366,24.6431,24.6898,62800.0
2010-09-30 14:00:00,36.97,37.05,36.9,37.05,130600.0,24.6898,24.7432,24.6431,24.7432,130600.0
2010-09-30 14:30:00,37.05,37.16,37.03,37.1,64600.0,24.7432,24.8167,24.7299,24.7766,64600.0
2010-09-30 15:00:00,37.09,37.1,36.95,37.09,119600.0,24.77,24.7766,24.6765,24.77,119600.0
2010-09-30 15:30:00,37.1,37.12,36.97,37.0,245200.0,24.7766,24.79,24.6898,24.7098,245200.0
2010-10-01 09:30:00,37.38,37.45,37.13,37.26,101000.0,24.9636,25.0104,24.7967,24.8835,101000.0
2010-10-01 10:00:00,37.25,37.35,37.0,37.07,181800.0,24.8768,24.9436,24.7098,24.7566,181800.0
2010-10-01 10:30:00,37.06,37.14,37.0,37.08,115400.0,24.7499,24.8033,24.7098,24.7633,115400.0
2010-10-01 11:00:00,37.03,37.08,36.98,37.04,89000.0,24.7299,24.7633,24.6965,24.7366,89000.0
2010-10-01 11:30:00,37.02,37.27,36.98,37.22,59600.0,24.7232,24.8902,24.6965,24.8568,59600.0
2010-10-01 12:00:00,37.23,37.23,37.08,37.14,92600.0,24.8634,24.8634,24.7633,24.8033,92600.0
2010-10-01 12:30:00,37.13,37.23,37.09,37.18,65200.0,24.7967,24.8634,24.77,24.8301,65200.0
2010-10-01 13:00:00,37.19,37.25,37.15,37.19,34600.0,24.8367,24.8768,24.81,24.8367,34600.0
2010-10-01 13:30:00,37.18,37.18,37.07,37.13,44600.0,24.8301,24.8301,24.7566,24.7967,44600.0
2010-10-01 14:00:00,37.16,37.2,37.1,37.13,54600.0,24.8167,24.8434,24.7766,24.7967,54600.0
2010-10-01 14:30:00,37.12,37.21,37.12,37.2,66400.0,24.79,24.8501,24.79,24.8434,66400.0
2010-10-01 15:00:00,37.2,37.33,37.18,37.24,154600.0,24.8434,24.9302,24.8301,24.8701,154600.0
2010-10-01 15:30:00,37.23,37.33,37.16,37.29,432800.0,24.8634,24.9302,24.8167,24.9035,432800.0
2010-10-04 09:30:00,37.24,37.31,37.09,37.27,98600.0,24.8701,24.9169,24.77,24.8902,98600.0
2010-10-04 10:00:00,37.28,37.39,37.23,37.25,164000.0,24.8968,24.9703,24.8634,24.8768,164000.0
2010-10-04 10:30:00,37.23,37.27,36.95,36.96,141000.0,24.8634,24.8902,24.6765,24.6831,141000.0
2010-10-04 11:00:00,36.96,37.01,36.82,36.88,242000.0,24.6831,24.7165,24.5896,24.6297,242000.0
2010-10-04 11:30:00,36.88,37.08,36.87,36.92,76200.0,24.6297,24.7633,24.623,24.6564,76200.0
2010-10-04 12:00:00,36.92,37.02,36.88,36.88,126600.0,24.6564,24.7232,24.6297,24.6297,126600.0
2010-10-04 12:30:00,36.91,36.94,36.86,36.86,69200.0,24.6497,24.6698,24.6163,24.6163,69200.0
2010-10-04 13:00:00,36.87,36.97,36.87,36.91,65600.0,24.623,24.6898,24.623,24.6497,65600.0
2010-10-04 13:30:00,36.93,37.0,36.88,37.0,78400.0,24.6631,24.7098,24.6297,24.7098,78400.0
2010-10-04 14:00:00,36.99,37.03,36.97,36.99,165400.0,24.7032,24.7299,24.6898,24.7032,165400.0
2010-10-04 14:30:00,36.99,37.08,36.97,36.99,70600.0,24.7032,24.7633,24.6898,24.7032,70600.0
2010-10-04 15:00:00,37.0,37.12,36.99,37.05,97000.0,24.7098,24.79,24.7032,24.7432,97000.0
2010-10-04 15:30:00,37.06,37.08,36.99,37.05,212400.0,24.7499,24.7633,24.7032,24.7432,212400.0
2010-10-05 09:30:00,37.43,37.69,37.29,37.69,332400.0,24.997,25.1707,24.9035,25.1707,332400.0
2010-10-05 10:00:00,37.67,37.92,37.52,37.87,143600.0,25.1573,25.3243,25.0571,25.2909,143600.0
2010-10-05 10:30:00,37.88,37.98,37.82,37.83,154600.0,25.2975,25.3643,25.2575,25.2641,154600.0
2010-10-05 11:00:00,37.85,37.91,37.8,37.87,104800.0,25.2775,25.3176,25.2441,25.2909,104800.0
2010-10-05 11:30:00,37.84,38.15,37.84,38.08,67200.0,25.2708,25.4779,25.2708,25.4311,67200.0
2010-10-05 12:00:00,38.08,38.11,38.03,38.06,51800.0,25.4311,25.4511,25.3977,25.4177,51800.0
2010-10-05 12:30:00,38.06,38.08,37.99,38.05,46000.0,25.4177,25.4311,25.371,25.4111,46000.0
2010-10-05 13:00:00,38.04,38.06,37.96,37.98,138000.0,25.4044,25.4177,25.351,25.3643,138000.0
2010-10-05 13:30:00,37.99,38.04,37.97,37.99,50000.0,25.371,25.4044,25.3576,25.371,50000.0
2010-10-05 14:00:00,37.99,38.05,37.99,38.01,61800.0,25.371,25.4111,25.371,25.3844,61800.0
2010-10-05 14:30:00,38.02,38.05,37.98,38.0,182600.0,25.391,25.4111,25.3643,25.3777,182600.0
2010-10-05 15:00:00,38.01,38.07,37.99,38.06,183000.0,25.3844,25.4244,25.371,25.4177,183000.0
2010-10-05 15:30:00,38.06,38.1,38.03,38.08,389600.0,25.4177,25.4445,25.3977,25.4311,389600.0
2010-10-06 09:30:00,38.07,38.2,37.99,38.15,126600.0,25.4244,25.5112,25.371,25.4779,126600.0
2010-10-06 10:00:00,38.15,38.19,38.11,38.14,155400.0,25.4779,25.5046,25.4511,25.4712,155400.0
2010-10-06 10:30:00,38.15,38.16,38.01,38.08,111400.0,25.4779,25.4845,25.3844,25.4311,111400.0
2010-10-06 11:00:00,38.08,38.19,38.06,38.14,75600.0,25.4311,25.5046,25.4177,25.4712,75600.0
2010-10-06 11:30:00,38.14,38.14,38.06,38.1,119200.0,25.4712,25.4712,25.4177,25.4445,119200.0
2010-10-06 12:00:00,38.11,38.13,38.07,38.09,43600.0,25.4511,25.4645,25.4244,25.4378,43600.0
2010-10-06 12:30:00,38.09,38.12,38.02,38.02,43600.0,25.4378,25.4578,25.391,25.391,43600.0
2010-10-06 13:00:00,38.02,38.03,37.94,37.98,121400.0,25.391,25.3977,25.3376,25.3643,121400.0
2010-10-06 13:30:00,37.98,38.05,37.93,38.05,48000.0,25.3643,25.4111,25.3309,25.4111,48000.0
2010-10-06 14:00:00,38.06,38.06,37.97,38.03,37600.0,25.4177,25.4177,25.3576,25.3977,37600.0
2010-10-06 14:30:00,38.04,38.1,38.01,38.01,84000.0,25.4044,25.4445,25.3844,25.3844,84000.0
2010-10-06 15:00:00,38.01,38.01,37.88,37.94,131400.0,25.3844,25.3844,25.2975,25.3376,131400.0
2010-10-06 15:30:00,37.94,38.01,37.88,37.99,200800.0,25.3376,25.3844,25.2975,25.371,200800.0
2010-10-07 09:30:00,38.15,38.26,37.89,37.93,190400.0,25.4779,25.5513,25.3042,25.3309,190400.0
2010-10-07 10:00:00,37.91,37.98,37.85,37.98,116200.0,25.3176,25.3643,25.2775,25.3643,116200.0
2010-10-07 10:30:00,37.96,38.13,37.96,38.09,142400.0,25.351,25.4645,25.351,25.4378,142400.0
2010-10-07 11:00:00,38.09,38.12,37.99,38.01,109800.0,25.4378,25.4578,25.371,25.3844,109800.0
2010-10-07 11:30:00,38.02,38.13,38.02,38.13,102000.0,25.391,25.4645,25.391,25.4645,102000.0
2010-10-07 12:00:00,38.13,38.2,38.1,38.16,152200.0,25.4645,25.5112,25.4445,25.4845,152200.0
2010-10-07 12:30:00,38.16,38.16,38.02,38.08,160000.0,25.4845,25.4845,25.391,25.4311,160000.0
2010-10-07 13:00:00,38.08,38.24,38.05,38.21,133000.0,25.4311,25.538,25.4111,25.5179,133000.0
2010-10-07 13:30:00,38.21,38.5,38.21,38.48,241000.0,25.5179,25.7116,25.5179,25.6982,241000.0
2010-10-07 14:00:00,38.48,38.48,38.35,38.4,255200.0,25.6982,25.6982,25.6114,25.6448,255200.0
2010-10-07 14:30:00,38.4,38.44,38.33,38.41,255800.0,25.6448,25.6715,25.5981,25.6515,255800.0
2010-10-07 15:00:00,38.45,38.45,38.38,38.38,265600.0,25.6782,25.6782,25.6315,25.6315,265600.0
2010-10-07 15:30:00,38.38,38.49,38.32,38.38,273800.0,25.6315,25.7049,25.5914,25.6315,273800.0
2010-10-08 09:30:00,38.44,38.75,38.38,38.72,100800.0,25.6715,25.8786,25.6315,25.8585,100800.0
2010-10-08 10:00:00,38.72,38.86,38.54,38.56,126400.0,25.8585,25.952,25.7383,25.7517,126400.0
2010-10-08 10:30:00,38.56,38.74,38.56,38.73,76600.0,25.7517,25.8719,25.7517,25.8652,76600.0
2010-10-08 11:00:00,38.74,38.88,38.74,38.82,221000.0,25.8719,25.9654,25.8719,25.9253,221000.0
2010-10-08 11:30:00,38.82,38.9,38.75,38.85,107600.0,25.9253,25.9787,25.8786,25.9453,107600.0
2010-10-08 12:00:00,38.85,38.93,38.77,38.9,75000.0,25.9453,25.9988,25.8919,25.9787,75000.0
2010-10-08 12:30:00,38.9,38.99,38.86,38.93,48400.0,25.9787,26.0388,25.952,25.9988,48400.0
2010-10-08 13:00:00,38.94,38.99,38.87,38.93,97200.0,26.0054,26.0388,25.9587,25.9988,97200.0
2010-10-08 13:30:00,38.94,38.94,38.76,38.82,89000.0,26.0054,26.0054,25.8852,25.9253,89000.0
2010-10-08 14:00:00,38.82,38.88,38.76,38.87,75200.0,25.9253,25.9654,25.8852,25.9587,75200.0
2010-10-08 14:30:00,38.87,38.94,38.84,38.91,96200.0,25.9587,26.0054,25.9387,25.9854,96200.0
2010-10-08 15:00:00,38.91,39.07,38.9,38.93,208600.0,25.9854,26.0923,25.9787,25.9988,208600.0
2010-10-08 15:30:00,38.93,39.05,38.92,38.93,263400.0,25.9988,26.0789,25.9921,25.9988,263400.0
2010-10-11 09:30:00,38.97,39.12,38.84,38.88,62800.0,26.0255,26.1257,25.9387,25.9654,62800.0
2010-10-11 10:00:00,38.87,39.06,38.85,39.06,183000.0,25.9587,26.0856,25.9453,26.0856,183000.0
2010-10-11 10:30:00,39.07,39.13,38.9,38.99,140000.0,26.0923,26.1323,25.9787,26.0388,140000.0
2010-10-11 11:00:00,38.98,39.2,38.98,39.2,107000.0,26.0322,26.1791,26.0322,26.1791,107000.0
2010-10-11 11:30:00,39.2,39.28,39.2,39.23,77600.0,26.1791,26.2325,26.1791,26.1991,77600.0
2010-10-11 12:00:00,39.23,39.23,39.12,39.13,72200.0,26.1991,26.1991,26.1257,26.1323,72200.0
2010-10-11 12:30:00,39.13,39.18,39.11,39.18,46200.0,26.1323,26.1657,26.119,26.1657,46200.0
2010-10-11 13:00:00,39.17,39.2,39.15,39.18,67600.0,26.159,26.1791,26.1457,26.1657,67600.0
2010-10-11 13:30:00,39.19,39.24,39.16,39.23,101400.0,26.1724,26.2058,26.1524,26.1991,101400.0
2010-10-11 14:00:00,39.23,39.31,39.22,39.31,75400.0,26.1991,26.2525,26.1924,26.2525,75400.0
2010-10-11 14:30:00,39.31,39.34,39.22,39.22,132400.0,26.2525,26.2726,26.1924,26.1924,132400.0
2010-10-11 15:00:00,39.22,39.29,39.22,39.23,144200.0,26.1924,26.2392,26.1924,26.1991,144200.0
2010-10-11 15:30:00,39.23,39.23,39.14,39.19,403400.0,26.1991,26.1991,26.139,26.1724,403400.0
2010-10-12 09:30:00,39.17,39.17,38.81,38.91,198000.0,26.159,26.159,25.9186,25.9854,198000.0
2010-10-12 10:00:00,38.89,39.05,38.75,38.77,277000.0,25.9721,26.0789,25.8786,25.8919,277000.0
2010-10-12 10:30:00,38.77,38.88,38.75,38.81,157600.0,25.8919,25.9654,25.8786,25.9186,157600.0
2010-10-12 11:00:00,38.84,38.87,38.79,38.85,113800.0,25.9387,25.9587,25.9053,25.9453,113800.0
2010-10-12 11:30:00,38.84,38.87,38.76,38.82,101600.0,25.9387,25.9587,25.8852,25.9253,101600.0
2010-10-12 12:00:00,38.83,38.85,38.76,38.8,118200.0,25.932,25.9453,25.8852,25.9119,118200.0
2010-10-12 12:30:00,38.8,38.83,38.77,38.8,51800.0,25.9119,25.932,25.8919,25.9119,51800.0
2010-10-12 13:00:00,38.81,38.83,38.77,38.79,52000.0,25.9186,25.932,25.8919,25.9053,52000.0
2010-10-12 13:30:00,38.79,38.81,38.76,38.8,51800.0,25.9053,25.9186,25.8852,25.9119,51800.0
2010-10-12 14:00:00,38.8,38.92,38.74,38.81,262000.0,25.9119,25.9921,25.8719,25.9186,262000.0
2010-10-12 14:30:00,38.82,38.83,38.63,38.75,164000.0,25.9253,25.932,25.7984,25.8786,164000.0
2010-10-12 15:00:00,38.76,38.93,38.74,38.9,243800.0,25.8852,25.9988,25.8719,25.9787,243800.0
2010-10-12 15:30:00,38.9,39.01,38.9,38.91,199400.0,25.9787,26.0522,25.9787,25.9854,199400.0
2010-10-13 09:30:00,39.35,39.51,39.08,39.36,212000.0,26.2793,26.3861,26.0989,26.2859,212000.0
2010-10-13 10:00:00,39.38,39.39,39.18,39.23,150000.0,26.2993,26.306,26.1657,26.1991,150000.0
2010-10-13 10:30:00,39.24,39.46,39.23,39.45,97400.0,26.2058,26.3527,26.1991,26.346,97400.0
2010-10-13 11:00:00,39.45,39.46,39.35,39.35,71800.0,26.346,26.3527,26.2793,26.2793,71800.0
2010-10-13 11:30:00,39.35,39.38,39.31,39.32,58600.0,26.2793,26.2993,26.2525,26.2592,58600.0
2010-10-13 12:00:00,39.32,39.5,39.32,39.5,78200.0,26.2592,26.3794,26.2592,26.3794,78200.0
2010-10-13 12:30:00,39.5,39.5,39.44,39.49,56200.0,26.3794,26.3794,26.3394,26.3728,56200.0
2010-10-13 13:00:00,39.49,39.63,39.48,39.58,49600.0,26.3728,26.4662,26.3661,26.4329,49600.0
2010-10-13 13:30:00,39.58,39.6,39.55,39.58,43600.0,26.4329,26.4462,26.4128,26.4329,43600.0
2010-10-13 14:00:00,39.57,39.63,39.52,39.54,39200.0,26.4262,26.4662,26.3928,26.4061,39200.0
2010-10-13 14:30:00,39.57,39.57,39.44,39.48,134000.0,26.4262,26.4262,26.3394,26.3661,134000.0
2010-10-13 15:00:00,39.49,39.49,39.33,39.33,113800.0,26.3728,26.3728,26.2659,26.2659,113800.0
2010-10-13 15:30:00,39.34,39.41,39.31,39.35,215000.0,26.2726,26.3193,26.2525,26.2793,215000.0
2010-10-14 09:30:00,39.32,39.43,39.08,39.08,139800.0,26.2592,26.3327,26.0989,26.0989,139800.0
2010-10-14 10:00:00,39.1,39.26,39.02,39.23,120200.0,26.1123,26.2192,26.0589,26.1991,120200.0
2010-10-14 10:30:00,39.22,39.31,39.12,39.27,43800.0,26.1924,26.2525,26.1257,26.2258,43800.0
2010-10-14 11:00:00,39.27,39.35,39.21,39.24,64600.0,26.2258,26.2793,26.1858,26.2058,64600.0
2010-10-14 11:30:00,39.24,39.29,39.16,39.22,106800.0,26.2058,26.2392,26.1524,26.1924,106800.0
2010-10-14 12:00:00,39.22,39.27,38.99,39.05,49600.0,26.1924,26.2258,26.0388,26.0789,49600.0
2010-10-14 12:30:00,39.03,39.06,38.95,39.05,42800.0,26.0655,26.0856,26.0121,26.0789,42800.0
2010-10-14 13:00:00,39.03,39.03,38.86,38.86,53400.0,26.0655,26.0655,25.952,25.952,53400.0
2010-10-14 13:30:00,38.87,39.01,38.87,38.99,38800.0,25.9587,26.0522,25.9587,26.0388,38800.0
2010-10-14 14:00:00,38.99,38.99,38.9,38.91,60200.0,26.0388,26.0388,25.9787,25.9854,60200.0
2010-10-14 14:30:00,38.9,38.92,38.79,38.84,98200.0,25.9787,25.9921,25.9053,25.9387,98200.0
2010-10-14 15:00:00,38.83,38.92,38.8,38.87,146600.0,25.932,25.9921,25.9119,25.9587,146600.0
2010-10-14 15:30:00,38.87,39.05,38.84,39.02,272400.0,25.9587,26.0789,25.9387,26.0589,272400.0
2010-10-15 09:30:00,39.33,39.42,39.05,39.08,240000.0,26.2659,26.326,26.0789,26.0989,240000.0
2010-10-15 10:00:00,39.09,39.24,38.76,38.84,120000.0,26.1056,26.2058,25.8852,25.9387,120000.0
2010-10-15 10:30:00,38.81,38.99,38.77,38.97,75800.0,25.9186,26.0388,25.8919,26.0255,75800.0
2010-10-15 11:00:00,38.96,39.34,38.93,39.29,89200.0,26.0188,26.2726,25.9988,26.2392,89200.0
2010-10-15 11:30:00,39.3,39.52,39.12,39.13,91000.0,26.2459,26.3928,26.1257,26.1323,91000.0
2010-10-15 12:00:00,39.12,39.22,39.02,39.2,54400.0,26.1257,26.1924,26.0589,26.1791,54400.0
2010-10-15 12:30:00,39.23,39.35,39.2,39.32,68000.0,26.1991,26.2793,26.1791,26.2592,68000.0
2010-10-15 13:00:00,39.31,39.41,39.31,39.35,31000.0,26.2525,26.3193,26.2525,26.2793,31000.0
2010-10-15 13:30:00,39.36,39.41,39.26,39.35,96600.0,26.2859,26.3193,26.2192,26.2793,96600.0
2010-10-15 14:00:00,39.33,39.33,39.19,39.29,87000.0,26.2659,26.2659,26.1724,26.2392,87000.0
2010-10-15 14:30:00,39.29,39.37,39.16,39.23,53000.0,26.2392,26.2926,26.1524,26.1991,53000.0
2010-10-15 15:00:00,39.21,39.24,39.12,39.14,78000.0,26.1858,26.2058,26.1257,26.139,78000.0
2010-10-15 15:30:00,39.16,39.29,39.13,39.24,197200.0,26.1524,26.2392,26.1323,26.2058,197200.0
2010-10-18 09:30:00,39.22,39.29,39.08,39.13,101800.0,26.1924,26.2392,26.0989,26.1323,101800.0
2010-10-18 10:00:00,39.13,39.33,39.09,39.32,257000.0,26.1323,26.2659,26.1056,26.2592,257000.0
2010-10-18 10:30:00,39.34,39.45,39.3,39.44,91000.0,26.2726,26.346,26.2459,26.3394,91000.0
2010-10-18 11:00:00,39.45,39.45,39.29,39.42,119000.0,26.346,26.346,26.2392,26.326,119000.0
2010-10-18 11:30:00,39.44,39.55,39.37,39.55,48600.0,26.3394,26.4128,26.2926,26.4128,48600.0
2010-10-18 12:00:00,39.56,39.6,39.49,39.51,39200.0,26.4195,26.4462,26.3728,26.3861,39200.0
2010-10-18 12:30:00,39.51,39.51,39.29,39.3,41800.0,26.3861,26.3861,26.2392,26.2459,41800.0
2010-10-18 13:00:00,39.3,39.41,39.29,39.35,33800.0,26.2459,26.3193,26.2392,26.2793,33800.0
2010-10-18 13:30:00,39.35,39.38,39.3,39.3,73600.0,26.2793,26.2993,26.2459,26.2459,73600.0
2010-10-18 14:00:00,39.28,39.33,39.2,39.29,44600.0,26.2325,26.2659,26.1791,26.2392,44600.0
2010-10-18 14:30:00,39.3,39.33,39.26,39.32,52400.0,26.2459,26.2659,26.2192,26.2592,52400.0
2010-10-18 15:00:00,39.34,39.45,39.33,39.35,57200.0,26.2726,26.346,26.2659,26.2793,57200.0
2010-10-18 15:30:00,39.36,39.46,39.35,39.45,139800.0,26.2859,26.3527,26.2793,26.346,139800.0
2010-10-19 09:30:00,38.85,39.0,38.63,38.78,118800.0,25.9453,26.0455,25.7984,25.8986,118800.0
2010-10-19 10:00:00,38.77,38.99,38.76,38.98,146000.0,25.8919,26.0388,25.8852,26.0322,146000.0
2010-10-19 10:30:00,38.99,39.24,38.99,39.13,167000.0,26.0388,26.2058,26.0388,26.1323,167000.0
2010-10-19 11:00:00,39.12,39.2,39.05,39.16,119800.0,26.1257,26.1791,26.0789,26.1524,119800.0
2010-10-19 11:30:00,39.17,39.27,39.12,39.12,49400.0,26.159,26.2258,26.1257,26.1257,49400.0
2010-10-19 12:00:00,39.13,39.13,39.04,39.1,94000.0,26.1323,26.1323,26.0722,26.1123,94000.0
2010-10-19 12:30:00,39.09,39.13,39.02,39.05,51600.0,26.1056,26.1323,26.0589,26.0789,51600.0
2010-10-19 13:00:00,39.06,39.08,38.81,38.82,54200.0,26.0856,26.0989,25.9186,25.9253,54200.0
2010-10-19 13:30:00,38.81,38.88,38.62,38.68,94600.0,25.9186,25.9654,25.7917,25.8318,94600.0
2010-10-19 14:00:00,38.68,38.7,38.42,38.63,206000.0,25.8318,25.8452,25.6582,25.7984,206000.0
2010-10-19 14:30:00,38.62,38.77,38.6,38.72,91600.0,25.7917,25.8919,25.7784,25.8585,91600.0
2010-10-19 15:00:00,38.72,38.75,38.33,38.35,221200.0,25.8585,25.8786,25.5981,25.6114,221200.0
2010-10-19 15:30:00,38.37,38.65,38.32,38.58,284000.0,25.6248,25.8118,25.5914,25.765,284000.0
2010-10-20 09:30:00,38.63,39.25,38.59,38.97,242200.0,25.7984,26.2125,25.7717,26.0255,242200.0
2010-10-20 10:00:00,38.97,39.23,38.94,39.02,125200.0,26.0255,26.1991,26.0054,26.0589,125200.0
2010-10-20 10:30:00,39.05,39.57,39.02,39.47,104000.0,26.0789,26.4262,26.0589,26.3594,104000.0
2010-10-20 11:00:00,39.47,39.72,39.44,39.71,116200.0,26.3594,26.5264,26.3394,26.5197,116200.0
2010-10-20 11:30:00,39.72,39.75,39.6,39.61,99400.0,26.5264,26.5464,26.4462,26.4529,99400.0
2010-10-20 12:00:00,39.61,39.88,39.61,39.84,65800.0,26.4529,26.6332,26.4529,26.6065,65800.0
2010-10-20 12:30:00,39.84,39.84,39.65,39.68,64200.0,26.6065,26.6065,26.4796,26.4996,64200.0
2010-10-20 13:00:00,39.68,39.83,39.67,39.77,48800.0,26.4996,26.5998,26.493,26.5597,48800.0
2010-10-20 13:30:00,39.76,39.81,39.6,39.6,38600.0,26.5531,26.5865,26.4462,26.4462,38600.0
2010-10-20 14:00:00,39.61,39.67,39.5,39.63,141000.0,26.4529,26.493,26.3794,26.4662,141000.0
2010-10-20 14:30:00,39.64,39.76,39.6,39.63,79800.0,26.4729,26.5531,26.4462,26.4662,79800.0
2010-10-20 15:00:00,39.63,39.67,39.55,39.61,89800.0,26.4662,26.493,26.4128,26.4529,89800.0
2010-10-20 15:30:00,39.61,39.63,39.42,39.52,245600.0,26.4529,26.4662,26.326,26.3928,245600.0
2010-10-21 09:30:00,39.6,39.85,39.5,39.7,78200.0,26.4462,26.6132,26.3794,26.513,78200.0
2010-10-21 10:00:00,39.7,39.92,39.55,39.77,81800.0,26.513,26.6599,26.4128,26.5597,81800.0
2010-10-21 10:30:00,39.8,40.0,39.79,39.97,83800.0,26.5798,26.7133,26.5731,26.6933,83800.0
2010-10-21 11:00:00,39.99,40.11,39.75,39.85,152400.0,26.7067,26.7868,26.5464,26.6132,152400.0
2010-10-21 11:30:00,39.85,39.88,39.6,39.83,119000.0,26.6132,26.6332,26.4462,26.5998,119000.0
2010-10-21 12:00:00,39.84,39.9,39.77,39.9,54200.0,26.6065,26.6466,26.5597,26.6466,54200.0
2010-10-21 12:30:00,39.9,39.91,39.58,39.6,45400.0,26.6466,26.6532,26.4329,26.4462,45400.0
2010-10-21 13:00:00,39.61,39.77,39.61,39.77,28000.0,26.4529,26.5597,26.4529,26.5597,28000.0
2010-10-21 13:30:00,39.77,39.77,39.33,39.37,53200.0,26.5597,26.5597,26.2659,26.2926,53200.0
2010-10-21 14:00:00,39.35,39.6,39.31,39.6,50200.0,26.2793,26.4462,26.2525,26.4462,50200.0
2010-10-21 14:30:00,39.59,39.71,39.51,39.68,71000.0,26.4395,26.5197,26.3861,26.4996,71000.0
2010-10-21 15:00:00,39.69,39.88,39.6,39.77,75400.0,26.5063,26.6332,26.4462,26.5597,75400.0
2010-10-21 15:30:00,39.77,39.83,39.6,39.7,204600.0,26.5597,26.5998,26.4462,26.513,204600.0
2010-10-22 09:30:00,39.7,39.85,39.33,39.38,122000.0,26.513,26.6132,26.2659,26.2993,122000.0
2010-10-22 10:00:00,39.38,39.64,39.36,39.51,61600.0,26.2993,26.4729,26.2859,26.3861,61600.0
2010-10-22 10:30:00,39.51,39.71,39.35,39.65,69200.0,26.3861,26.5197,26.2793,26.4796,69200.0
2010-10-22 11:00:00,39.65,39.65,39.46,39.48,70800.0,26.4796,26.4796,26.3527,26.3661,70800.0
2010-10-22 11:30:00,39.48,39.57,39.34,39.38,69800.0,26.3661,26.4262,26.2726,26.2993,69800.0
2010-10-22 12:00:00,39.38,39.54,39.38,39.54,60600.0,26.2993,26.4061,26.2993,26.4061,60600.0
2010-10-22 12:30:00,39.54,39.58,39.45,39.47,62400.0,26.4061,26.4329,26.346,26.3594,62400.0
2010-10-22 13:00:00,39.48,39.48,39.4,39.44,36800.0,26.3661,26.3661,26.3126,26.3394,36800.0
2010-10-22 13:30:00,39.45,39.46,39.29,39.29,64600.0,26.346,26.3527,26.2392,26.2392,64600.0
2010-10-22 14:00:00,39.29,39.44,39.29,39.44,44600.0,26.2392,26.3394,26.2392,26.3394,44600.0
2010-10-22 14:30:00,39.44,39.45,39.29,39.3,83000.0,26.3394,26.346,26.2392,26.2459,83000.0
2010-10-22 15:00:00,39.29,39.35,39.24,39.27,161000.0,26.2392,26.2793,26.2058,26.2258,161000.0
2010-10-22 15:30:00,39.26,39.3,39.17,39.3,343000.0,26.2192,26.2459,26.159,26.2459,343000.0
2010-10-25 09:30:00,40.98,41.24,40.5,41.02,760600.0,27.3678,27.5415,27.0473,27.3945,760600.0
2010-10-25 10:00:00,41.02,41.35,40.99,41.01,433800.0,27.3945,27.6149,27.3745,27.3879,433800.0
2010-10-25 10:30:00,41.01,41.1,40.88,40.99,501600.0,27.3879,27.448,27.301,27.3745,501600.0
2010-10-25 11:00:00,40.99,41.24,40.96,41.12,198000.0,27.3745,27.5415,27.3545,27.4613,198000.0
2010-10-25 11:30:00,41.12,41.23,41.05,41.21,171800.0,27.4613,27.5348,27.4146,27.5214,171800.0
2010-10-25 12:00:00,41.21,41.33,41.13,41.26,220800.0,27.5214,27.6016,27.468,27.5548,220800.0
2010-10-25 12:30:00,41.25,41.38,41.17,41.35,151600.0,27.5481,27.635,27.4947,27.6149,151600.0
2010-10-25 13:00:00,41.34,41.68,41.27,41.67,285000.0,27.6082,27.8353,27.5615,27.8286,285000.0
2010-10-25 13:30:00,41.67,41.71,41.35,41.41,224400.0,27.8286,27.8553,27.6149,27.655,224400.0
2010-10-25 14:00:00,41.41,41.56,41.38,41.52,171800.0,27.655,27.7552,27.635,27.7285,171800.0
2010-10-25 14:30:00,41.52,41.55,41.22,41.29,259400.0,27.7285,27.7485,27.5281,27.5749,259400.0
2010-10-25 15:00:00,41.29,41.64,41.27,41.59,229000.0,27.5749,27.8086,27.5615,27.7752,229000.0
2010-10-25 15:30:00,41.59,41.62,41.23,41.32,548400.0,27.7752,27.7952,27.5348,27.5949,548400.0
2010-10-26 09:30:00,41.05,41.17,40.75,41.1,213600.0,27.4146,27.4947,27.2142,27.448,213600.0
2010-10-26 10:00:00,41.1,41.19,41.08,41.11,267800.0,27.448,27.5081,27.4346,27.4546,267800.0
2010-10-26 10:30:00,41.12,41.14,41.01,41.1,187800.0,27.4613,27.4747,27.3879,27.448,187800.0
2010-10-26 11:00:00,41.1,41.17,40.93,41.06,104400.0,27.448,27.4947,27.3344,27.4213,104400.0
2010-10-26 11:30:00,41.05,41.13,41.02,41.1,113400.0,27.4146,27.468,27.3945,27.448,113400.0
2010-10-26 12:00:00,41.09,41.17,41.04,41.06,110800.0,27.4413,27.4947,27.4079,27.4213,110800.0
2010-10-26 12:30:00,41.05,41.1,41.04,41.05,87600.0,27.4146,27.448,27.4079,27.4146,87600.0
2010-10-26 13:00:00,41.05,41.1,41.02,41.02,124200.0,27.4146,27.448,27.3945,27.3945,124200.0
2010-10-26 13:30:00,41.02,41.12,40.88,40.89,143000.0,27.3945,27.4613,27.301,27.3077,143000.0
2010-10-26 14:00:00,40.89,40.95,40.79,40.91,200000.0,27.3077,27.3478,27.2409,27.3211,200000.0
2010-10-26 14:30:00,40.92,40.92,40.82,40.82,210600.0,27.3278,27.3278,27.261,27.261,210600.0
2010-10-26 15:00:00,40.82,40.88,40.79,40.79,269400.0,27.261,27.301,27.2409,27.2409,269400.0
2010-10-26 15:30:00,40.79,40.79,40.63,40.74,442000.0,27.2409,27.2409,27.1341,27.2075,442000.0
2010-10-27 09:30:00,40.31,40.72,40.31,40.45,143800.0,26.9204,27.1942,26.9204,27.0139,143800.0
2010-10-27 10:00:00,40.49,40.52,40.11,40.15,265200.0,27.0406,27.0606,26.7868,26.8135,265200.0
2010-10-27 10:30:00,40.15,40.34,40.09,40.1,101400.0,26.8135,26.9404,26.7735,26.7801,101400.0
2010-10-27 11:00:00,40.1,40.11,39.96,39.99,124800.0,26.7801,26.7868,26.6866,26.7067,124800.0
2010-10-27 11:30:00,39.99,40.22,39.99,40.15,96000.0,26.7067,26.8603,26.7067,26.8135,96000.0
2010-10-27 12:00:00,40.16,40.21,40.08,40.09,60400.0,26.8202,26.8536,26.7668,26.7735,60400.0
2010-10-27 12:30:00,40.09,40.12,39.98,39.99,48400.0,26.7735,26.7935,26.7,26.7067,48400.0
2010-10-27 13:00:00,39.98,40.01,39.9,39.99,176800.0,26.7,26.72,26.6466,26.7067,176800.0
2010-10-27 13:30:00,39.99,40.01,39.9,39.99,74600.0,26.7067,26.72,26.6466,26.7067,74600.0
2010-10-27 14:00:00,40.0,40.02,39.95,39.99,125800.0,26.7133,26.7267,26.68,26.7067,125800.0
2010-10-27 14:30:00,39.99,40.12,39.94,40.04,159000.0,26.7067,26.7935,26.6733,26.7401,159000.0
2010-10-27 15:00:00,40.03,40.08,39.97,40.06,232400.0,26.7334,26.7668,26.6933,26.7534,232400.0
2010-10-27 15:30:00,40.06,40.19,40.06,40.13,370000.0,26.7534,26.8402,26.7534,26.8002,370000.0
2010-10-28 09:30:00,40.51,40.69,40.24,40.24,118400.0,27.0539,27.1742,26.8736,26.8736,118400.0
2010-10-28 10:00:00,40.24,40.35,39.83,39.84,101600.0,26.8736,26.9471,26.5998,26.6065,101600.0
2010-10-28 10:30:00,39.85,39.96,39.59,39.93,279000.0,26.6132,26.6866,26.4395,26.6666,279000.0
2010-10-28 11:00:00,39.93,40.1,39.88,40.03,127600.0,26.6666,26.7801,26.6332,26.7334,127600.0
2010-10-28 11:30:00,40.01,40.02,39.85,39.85,106400.0,26.72,26.7267,26.6132,26.6132,106400.0
2010-10-28 12:00:00,39.83,39.84,39.6,39.62,149600.0,26.5998,26.6065,26.4462,26.4596,149600.0
2010-10-28 12:30:00,39.62,39.78,39.61,39.67,48400.0,26.4596,26.5664,26.4529,26.493,48400.0
2010-10-28 13:00:00,39.68,39.88,39.66,39.82,90400.0,26.4996,26.6332,26.4863,26.5931,90400.0
2010-10-28 13:30:00,39.83,39.93,39.77,39.82,60000.0,26.5998,26.6666,26.5597,26.5931,60000.0
2010-10-28 14:00:00,39.82,39.87,39.77,39.83,75000.0,26.5931,26.6265,26.5597,26.5998,75000.0
2010-10-28 14:30:00,39.82,39.92,39.72,39.73,198600.0,26.5931,26.6599,26.5264,26.533,198600.0
2010-10-28 15:00:00,39.73,39.76,39.44,39.5,353600.0,26.533,26.5531,26.3394,26.3794,353600.0
2010-10-28 15:30:00,39.51,39.63,39.46,39.48,504600.0,26.3861,26.4662,26.3527,26.3661,504600.0
2010-10-29 09:30:00,39.19,39.66,39.1,39.21,492600.0,26.1724,26.4863,26.1123,26.1858,492600.0
2010-10-29 10:00:00,39.21,39.52,39.19,39.34,167200.0,26.1858,26.3928,26.1724,26.2726,167200.0
2010-10-29 10:30:00,39.34,39.37,39.21,39.37,127800.0,26.2726,26.2926,26.1858,26.2926,127800.0
2010-10-29 11:00:00,39.38,39.39,39.13,39.16,122200.0,26.2993,26.306,26.1323,26.1524,122200.0
2010-10-29 11:30:00,39.16,39.16,38.92,39.12,263400.0,26.1524,26.1524,25.9921,26.1257,263400.0
2010-10-29 12:00:00,39.12,39.29,39.12,39.28,141800.0,26.1257,26.2392,26.1257,26.2325,141800.0
2010-10-29 12:30:00,39.27,39.3,39.19,39.23,136400.0,26.2258,26.2459,26.1724,26.1991,136400.0
2010-10-29 13:00:00,39.24,39.32,39.1,39.12,135800.0,26.2058,26.2592,26.1123,26.1257,135800.0
2010-10-29 13:30:00,39.12,39.15,39.07,39.08,161600.0,26.1257,26.1457,26.0923,26.0989,161600.0
2010-10-29 14:00:00,39.08,39.31,39.08,39.29,145200.0,26.0989,26.2525,26.0989,26.2392,145200.0
2010-10-29 14:30:00,39.29,39.3,39.15,39.15,129800.0,26.2392,26.2459,26.1457,26.1457,129800.0
2010-10-29 15:00:00,39.13,39.24,39.13,39.16,211800.0,26.1323,26.2058,26.1323,26.1524,211800.0
2010-10-29 15:30:00,39.17,39.34,39.15,39.28,327800.0,26.159,26.2726,26.1457,26.2325,327800.0
2010-11-01 09:30:00,39.66,40.1,39.66,39.79,411200.0,26.4863,26.7801,26.4863,26.5731,411200.0
2010-11-01 10:00:00,39.79,40.13,39.79,40.01,189400.0,26.5731,26.8002,26.5731,26.72,189400.0
2010-11-01 10:30:00,40.02,40.1,39.92,40.03,63000.0,26.7267,26.7801,26.6599,26.7334,63000.0
2010-11-01 11:00:00,40.04,40.04,39.79,39.84,113200.0,26.7401,26.7401,26.5731,26.6065,113200.0
2010-11-01 11:30:00,39.84,39.84,39.69,39.79,56200.0,26.6065,26.6065,26.5063,26.5731,56200.0
2010-11-01 12:00:00,39.82,39.82,39.66,39.77,46600.0,26.5931,26.5931,26.4863,26.5597,46600.0
2010-11-01 12:30:00,39.77,39.79,39.63,39.66,34000.0,26.5597,26.5731,26.4662,26.4863,34000.0
2010-11-01 13:00:00,39.66,39.73,39.56,39.62,71600.0,26.4863,26.533,26.4195,26.4596,71600.0
2010-11-01 13:30:00,39.62,39.82,39.61,39.73,61200.0,26.4596,26.5931,26.4529,26.533,61200.0
2010-11-01 14:00:00,39.73,39.79,39.62,39.72,76000.0,26.533,26.5731,26.4596,26.5264,76000.0
2010-11-01 14:30:00,39.72,39.77,39.57,39.63,93400.0,26.5264,26.5597,26.4262,26.4662,93400.0
2010-11-01 15:00:00,39.63,39.65,39.4,39.54,138600.0,26.4662,26.4796,26.3126,26.4061,138600.0
2010-11-01 15:30:00,39.53,39.62,39.48,39.59,220400.0,26.3995,26.4596,26.3661,26.4395,220400.0
2010-11-02 09:30:00,39.88,40.38,39.77,40.3,317600.0,26.6332,26.9671,26.5597,26.9137,317600.0
2010-11-02 10:00:00,40.27,40.38,39.98,40.08,374000.0,26.8937,26.9671,26.7,26.7668,374000.0
2010-11-02 10:30:00,40.05,40.07,39.79,39.88,157600.0,26.7467,26.7601,26.5731,26.6332,157600.0
2010-11-02 11:00:00,39.82,39.94,39.76,39.86,98600.0,26.5931,26.6733,26.5531,26.6199,98600.0
2010-11-02 11:30:00,39.84,39.92,39.84,39.88,50000.0,26.6065,26.6599,26.6065,26.6332,50000.0
2010-11-02 12:00:00,39.88,39.89,39.82,39.84,55600.0,26.6332,26.6399,26.5931,26.6065,55600.0
2010-11-02 12:30:00,39.83,39.83,39.7,39.72,105400.0,26.5998,26.5998,26.513,26.5264,105400.0
2010-11-02 13:00:00,39.71,39.74,39.7,39.72,64800.0,26.5197,26.5397,26.513,26.5264,64800.0
2010-11-02 13:30:00,39.71,39.81,39.7,39.81,73800.0,26.5197,26.5865,26.513,26.5865,73800.0
2010-11-02 14:00:00,39.81,39.87,39.8,39.85,209800.0,26.5865,26.6265,26.5798,26.6132,209800.0
2010-11-02 14:30:00,39.85,39.87,39.7,39.71,116400.0,26.6132,26.6265,26.513,26.5197,116400.0
2010-11-02 15:00:00,39.72,39.82,39.71,39.77,101400.0,26.5264,26.5931,26.5197,26.5597,101400.0
2010-11-02 15:30:00,39.77,39.87,39.74,39.85,212200.0,26.5597,26.6265,26.5397,26.6132,212200.0
2010-11-03 09:30:00,39.87,39.97,39.63,39.74,54200.0,26.6265,26.6933,26.4662,26.5397,54200.0
2010-11-03 10:00:00,39.77,39.81,39.62,39.69,56400.0,26.5597,26.5865,26.4596,26.5063,56400.0
2010-11-03 10:30:00,39.69,39.74,39.57,39.57,57400.0,26.5063,26.5397,26.4262,26.4262,57400.0
2010-11-03 11:00:00,39.57,39.57,39.2,39.27,105200.0,26.4262,26.4262,26.1791,26.2258,105200.0
2010-11-03 11:30:00,39.27,39.49,39.27,39.33,39800.0,26.2258,26.3728,26.2258,26.2659,39800.0
2010-11-03 12:00:00,39.33,39.34,39.17,39.25,82800.0,26.2659,26.2726,26.159,26.2125,82800.0
2010-11-03 12:30:00,39.24,39.36,39.24,39.3,34200.0,26.2058,26.2859,26.2058,26.2459,34200.0
2010-11-03 13:00:00,39.31,39.41,39.25,39.27,28600.0,26.2525,26.3193,26.2125,26.2258,28600.0
2010-11-03 13:30:00,39.26,39.4,39.24,39.35,74600.0,26.2192,26.3126,26.2058,26.2793,74600.0
2010-11-03 14:00:00,39.35,39.63,39.15,39.19,135400.0,26.2793,26.4662,26.1457,26.1724,135400.0
2010-11-03 14:30:00,39.2,39.75,39.06,39.69,145000.0,26.1791,26.5464,26.0856,26.5063,145000.0
2010-11-03 15:00:00,39.69,39.8,39.64,39.71,98200.0,26.5063,26.5798,26.4729,26.5197,98200.0
2010-11-03 15:30:00,39.71,39.78,39.54,39.76,178800.0,26.5197,26.5664,26.4061,26.5531,178800.0
2010-11-04 09:30:00,40.19,40.35,39.77,40.14,604000.0,26.8402,26.9471,26.5597,26.8068,604000.0
2010-11-04 10:00:00,40.15,40.16,39.82,39.91,238800.0,26.8135,26.8202,26.5931,26.6532,238800.0
2010-11-04 10:30:00,39.91,40.06,39.6,40.06,340000.0,26.6532,26.7534,26.4462,26.7534,340000.0
2010-11-04 11:00:00,40.08,40.23,40.02,40.1,184800.0,26.7668,26.8669,26.7267,26.7801,184800.0
2010-11-04 11:30:00,40.1,40.17,40.07,40.13,109200.0,26.7801,26.8269,26.7601,26.8002,109200.0
2010-11-04 12:00:00,40.13,40.18,40.08,40.12,61600.0,26.8002,26.8336,26.7668,26.7935,61600.0
2010-11-04 12:30:00,40.13,40.17,39.99,40.1,46200.0,26.8002,26.8269,26.7067,26.7801,46200.0
2010-11-04 13:00:00,40.1,40.11,40.05,40.08,61200.0,26.7801,26.7868,26.7467,26.7668,61200.0
2010-11-04 13:30:00,40.08,40.15,39.97,39.97,40000.0,26.7668,26.8135,26.6933,26.6933,40000.0
2010-11-04 14:00:00,39.98,40.05,39.88,40.04,88000.0,26.7,26.7467,26.6332,26.7401,88000.0
2010-11-04 14:30:00,40.04,40.19,40.02,40.16,90600.0,26.7401,26.8402,26.7267,26.8202,90600.0
2010-11-04 15:00:00,40.16,40.38,40.14,40.35,187800.0,26.8202,26.9671,26.8068,26.9471,187800.0
2010-11-04 15:30:00,40.35,40.36,40.18,40.35,242600.0,26.9471,26.9538,26.8336,26.9471,242600.0
2010-11-05 09:30:00,40.41,40.45,40.05,40.07,137800.0,26.9872,27.0139,26.7467,26.7601,137800.0
2010-11-05 10:00:00,40.05,40.13,39.99,40.1,171000.0,26.7467,26.8002,26.7067,26.7801,171000.0
2010-11-05 10:30:00,40.09,40.2,40.06,40.15,118200.0,26.7735,26.8469,26.7534,26.8135,118200.0
2010-11-05 11:00:00,40.14,40.15,39.99,40.07,79400.0,26.8068,26.8135,26.7067,26.7601,79400.0
2010-11-05 11:30:00,40.07,40.09,39.98,39.99,185000.0,26.7601,26.7735,26.7,26.7067,185000.0
2010-11-05 12:00:00,39.99,40.06,39.99,40.01,113200.0,26.7067,26.7534,26.7067,26.72,113200.0
2010-11-05 12:30:00,40.0,40.09,39.99,40.02,84200.0,26.7133,26.7735,26.7067,26.7267,84200.0
2010-11-05 13:00:00,40.02,40.04,39.99,39.99,97200.0,26.7267,26.7401,26.7067,26.7067,97200.0
2010-11-05 13:30:00,39.99,40.01,39.99,40.0,111400.0,26.7067,26.72,26.7067,26.7133,111400.0
2010-11-05 14:00:00,40.0,40.01,39.81,39.85,299400.0,26.7133,26.72,26.5865,26.6132,299400.0
2010-11-05 14:30:00,39.85,39.88,39.6,39.63,433200.0,26.6132,26.6332,26.4462,26.4662,433200.0
2010-11-05 15:00:00,39.63,39.87,39.6,39.87,275200.0,26.4662,26.6265,26.4462,26.6265,275200.0
2010-11-05 15:30:00,39.87,39.95,39.77,39.88,283800.0,26.6265,26.68,26.5597,26.6332,283800.0
2010-11-08 09:30:00,39.59,39.75,39.38,39.59,125400.0,26.4395,26.5464,26.2993,26.4395,125400.0
2010-11-08 10:00:00,39.59,39.84,39.57,39.81,91200.0,26.4395,26.6065,26.4262,26.5865,91200.0
2010-11-08 10:30:00,39.79,39.81,39.6,39.62,81600.0,26.5731,26.5865,26.4462,26.4596,81600.0
2010-11-08 11:00:00,39.62,39.68,39.49,39.6,87400.0,26.4596,26.4996,26.3728,26.4462,87400.0
2010-11-08 11:30:00,39.62,39.84,39.57,39.78,76600.0,26.4596,26.6065,26.4262,26.5664,76600.0
2010-11-08 12:00:00,39.79,40.0,39.79,39.98,79600.0,26.5731,26.7133,26.5731,26.7,79600.0
2010-11-08 12:30:00,39.99,39.99,39.93,39.93,52800.0,26.7067,26.7067,26.6666,26.6666,52800.0
2010-11-08 13:00:00,39.92,39.95,39.88,39.88,74000.0,26.6599,26.68,26.6332,26.6332,74000.0
2010-11-08 13:30:00,39.88,39.88,39.77,39.85,44200.0,26.6332,26.6332,26.5597,26.6132,44200.0
2010-11-08 14:00:00,39.84,39.98,39.83,39.93,90800.0,26.6065,26.7,26.5998,26.6666,90800.0
2010-11-08 14:30:00,39.93,39.93,39.82,39.84,72400.0,26.6666,26.6666,26.5931,26.6065,72400.0
2010-11-08 15:00:00,39.84,39.96,39.83,39.88,112200.0,26.6065,26.6866,26.5998,26.6332,112200.0
2010-11-08 15:30:00,39.88,39.97,39.85,39.87,139000.0,26.6332,26.6933,26.6132,26.6265,139000.0
2010-11-09 09:30:00,40.04,40.04,39.88,40.01,114600.0,26.7401,26.7401,26.6332,26.72,114600.0
2010-11-09 10:00:00,40.02,40.35,40.0,40.25,293200.0,26.7267,26.9471,26.7133,26.8803,293200.0
2010-11-09 10:30:00,40.27,40.27,40.02,40.08,122600.0,26.8937,26.8937,26.7267,26.7668,122600.0
2010-11-09 11:00:00,40.08,40.1,40.06,40.08,114000.0,26.7668,26.7801,26.7534,26.7668,114000.0
2010-11-09 11:30:00,40.08,40.1,39.99,39.99,98600.0,26.7668,26.7801,26.7067,26.7067,98600.0
2010-11-09 12:00:00,39.99,40.03,39.97,40.0,66200.0,26.7067,26.7334,26.6933,26.7133,66200.0
2010-11-09 12:30:00,40.0,40.05,39.9,39.91,90400.0,26.7133,26.7467,26.6466,26.6532,90400.0
2010-11-09 13:00:00,39.9,39.99,39.78,39.8,50200.0,26.6466,26.7067,26.5664,26.5798,50200.0
2010-11-09 13:30:00,39.77,39.77,39.51,39.65,101000.0,26.5597,26.5597,26.3861,26.4796,101000.0
2010-11-09 14:00:00,39.65,39.78,39.63,39.67,83200.0,26.4796,26.5664,26.4662,26.493,83200.0
2010-11-09 14:30:00,39.68,39.76,39.64,39.69,83600.0,26.4996,26.5531,26.4729,26.5063,83600.0
2010-11-09 15:00:00,39.67,39.67,39.42,39.44,106800.0,26.493,26.493,26.326,26.3394,106800.0
2010-11-09 15:30:00,39.44,39.45,39.1,39.42,305000.0,26.3394,26.346,26.1123,26.326,305000.0
2010-11-10 09:30:00,39.41,39.45,38.84,38.91,133200.0,26.3193,26.346,25.9387,25.9854,133200.0
2010-11-10 10:00:00,38.91,39.11,38.85,38.98,140400.0,25.9854,26.119,25.9453,26.0322,140400.0
2010-11-10 10:30:00,38.99,39.27,38.99,39.13,52600.0,26.0388,26.2258,26.0388,26.1323,52600.0
2010-11-10 11:00:00,39.16,39.36,39.1,39.36,98200.0,26.1524,26.2859,26.1123,26.2859,98200.0
2010-11-10 11:30:00,39.36,39.59,39.35,39.58,71800.0,26.2859,26.4395,26.2793,26.4329,71800.0
2010-11-10 12:00:00,39.58,39.65,39.35,39.37,43400.0,26.4329,26.4796,26.2793,26.2926,43400.0
2010-11-10 12:30:00,39.37,39.44,39.31,39.39,44400.0,26.2926,26.3394,26.2525,26.306,44400.0
2010-11-10 13:00:00,39.39,39.46,39.24,39.33,124600.0,26.306,26.3527,26.2058,26.2659,124600.0
2010-11-10 13:30:00,39.34,39.41,39.22,39.27,65800.0,26.2726,26.3193,26.1924,26.2258,65800.0
2010-11-10 14:00:00,39.28,39.39,39.2,39.3,101800.0,26.2325,26.306,26.1791,26.2459,101800.0
2010-11-10 14:30:00,39.29,39.29,39.12,39.19,93000.0,26.2392,26.2392,26.1257,26.1724,93000.0
2010-11-10 15:00:00,39.18,39.21,39.05,39.1,106800.0,26.1657,26.1858,26.0789,26.1123,106800.0
2010-11-10 15:30:00,39.12,39.24,39.08,39.21,225600.0,26.1257,26.2058,26.0989,26.1858,225600.0
2010-11-11 09:30:00,38.82,39.15,38.76,39.12,128400.0,25.9253,26.1457,25.8852,26.1257,128400.0
2010-11-11 10:00:00,39.15,39.38,39.05,39.35,92000.0,26.1457,26.2993,26.0789,26.2793,92000.0
2010-11-11 10:30:00,39.35,39.61,39.33,39.59,170800.0,26.2793,26.4529,26.2659,26.4395,170800.0
2010-11-11 11:00:00,39.61,39.73,39.49,39.6,110400.0,26.4529,26.533,26.3728,26.4462,110400.0
2010-11-11 11:30:00,39.63,39.85,39.57,39.83,80200.0,26.4662,26.6132,26.4262,26.5998,80200.0
2010-11-11 12:00:00,39.8,39.93,39.74,39.75,91600.0,26.5798,26.6666,26.5397,26.5464,91600.0
2010-11-11 12:30:00,39.77,39.82,39.73,39.8,65600.0,26.5597,26.5931,26.533,26.5798,65600.0
2010-11-11 13:00:00,39.81,39.85,39.73,39.73,84400.0,26.5865,26.6132,26.533,26.533,84400.0
2010-11-11 13:30:00,39.74,39.85,39.7,39.8,88200.0,26.5397,26.6132,26.513,26.5798,88200.0
2010-11-11 14:00:00,39.8,39.89,39.74,39.78,71800.0,26.5798,26.6399,26.5397,26.5664,71800.0
2010-11-11 14:30:00,39.79,39.88,39.73,39.81,91800.0,26.5731,26.6332,26.533,26.5865,91800.0
2010-11-11 15:00:00,39.8,39.82,39.68,39.7,137000.0,26.5798,26.5931,26.4996,26.513,137000.0
2010-11-11 15:30:00,39.7,39.7,39.54,39.63,358000.0,26.513,26.513,26.4061,26.4662,358000.0
2010-11-12 09:30:00,39.24,39.33,39.02,39.26,254000.0,26.2058,26.2659,26.0589,26.2192,254000.0
2010-11-12 10:00:00,39.22,39.22,38.89,38.91,91000.0,26.1924,26.1924,25.9721,25.9854,91000.0
2010-11-12 10:30:00,38.91,38.92,38.76,38.84,161000.0,25.9854,25.9921,25.8852,25.9387,161000.0
2010-11-12 11:00:00,38.84,38.88,38.72,38.82,84400.0,25.9387,25.9654,25.8585,25.9253,84400.0
2010-11-12 11:30:00,38.84,38.85,38.62,38.68,50600.0,25.9387,25.9453,25.7917,25.8318,50600.0
2010-11-12 12:00:00,38.68,38.72,38.54,38.54,119400.0,25.8318,25.8585,25.7383,25.7383,119400.0
2010-11-12 12:30:00,38.52,38.6,38.42,38.45,76800.0,25.725,25.7784,25.6582,25.6782,76800.0
2010-11-12 13:00:00,38.44,38.54,38.4,38.52,106200.0,25.6715,25.7383,25.6448,25.725,106200.0
2010-11-12 13:30:00,38.52,38.63,38.49,38.51,93600.0,25.725,25.7984,25.7049,25.7183,93600.0
2010-11-12 14:00:00,38.51,38.64,38.47,38.54,139000.0,25.7183,25.8051,25.6916,25.7383,139000.0
2010-11-12 14:30:00,38.52,38.76,38.47,38.66,226400.0,25.725,25.8852,25.6916,25.8185,226400.0
2010-11-12 15:00:00,38.66,38.75,38.63,38.68,188800.0,25.8185,25.8786,25.7984,25.8318,188800.0
2010-11-12 15:30:00,38.68,38.76,38.6,38.71,485200.0,25.8318,25.8852,25.7784,25.8518,485200.0
2010-11-15 09:30:00,38.82,38.88,38.4,38.49,179000.0,25.9253,25.9654,25.6448,25.7049,179000.0
2010-11-15 10:00:00,38.48,38.54,38.45,38.54,167000.0,25.6982,25.7383,25.6782,25.7383,167000.0
2010-11-15 10:30:00,38.54,38.63,38.49,38.54,199400.0,25.7383,25.7984,25.7049,25.7383,199400.0
2010-11-15 11:00:00,38.56,38.64,38.45,38.56,129000.0,25.7517,25.8051,25.6782,25.7517,129000.0
2010-11-15 11:30:00,38.56,38.82,38.56,38.72,100600.0,25.7517,25.9253,25.7517,25.8585,100600.0
2010-11-15 12:00:00,38.73,38.87,38.72,38.85,150200.0,25.8652,25.9587,25.8585,25.9453,150200.0
2010-11-15 12:30:00,38.84,38.96,38.79,38.96,140000.0,25.9387,26.0188,25.9053,26.0188,140000.0
2010-11-15 13:00:00,38.97,38.97,38.84,38.93,147400.0,26.0255,26.0255,25.9387,25.9988,147400.0
2010-11-15 13:30:00,38.93,39.01,38.93,38.96,44200.0,25.9988,26.0522,25.9988,26.0188,44200.0
2010-11-15 14:00:00,38.96,38.97,38.82,38.85,52200.0,26.0188,26.0255,25.9253,25.9453,52200.0
2010-11-15 14:30:00,38.85,39.0,38.82,38.95,94000.0,25.9453,26.0455,25.9253,26.0121,94000.0
2010-11-15 15:00:00,38.95,38.95,38.73,38.78,128200.0,26.0121,26.0121,25.8652,25.8986,128200.0
2010-11-15 15:30:00,38.79,38.85,38.68,38.73,223200.0,25.9053,25.9453,25.8318,25.8652,223200.0
2010-11-16 09:30:00,38.44,38.47,38.11,38.26,146800.0,25.6715,25.6916,25.4511,25.5513,146800.0
2010-11-16 10:00:00,38.26,38.46,38.18,38.21,145600.0,25.5513,25.6849,25.4979,25.5179,145600.0
2010-11-16 10:30:00,38.21,38.21,37.91,38.04,205400.0,25.5179,25.5179,25.3176,25.4044,205400.0
2010-11-16 11:00:00,38.04,38.07,37.77,38.06,235400.0,25.4044,25.4244,25.2241,25.4177,235400.0
2010-11-16 11:30:00,38.08,38.16,37.96,38.13,113800.0,25.4311,25.4845,25.351,25.4645,113800.0
2010-11-16 12:00:00,38.15,38.38,38.14,38.33,255200.0,25.4779,25.6315,25.4712,25.5981,255200.0
2010-11-16 12:30:00,38.31,38.38,38.15,38.37,86400.0,25.5847,25.6315,25.4779,25.6248,86400.0
2010-11-16 13:00:00,38.38,38.38,38.22,38.3,97000.0,25.6315,25.6315,25.5246,25.578,97000.0
2010-11-16 13:30:00,38.3,38.46,38.24,38.46,106000.0,25.578,25.6849,25.538,25.6849,106000.0
2010-11-16 14:00:00,38.43,38.46,38.22,38.27,75200.0,25.6648,25.6849,25.5246,25.558,75200.0
2010-11-16 14:30:00,38.27,38.28,38.08,38.19,87800.0,25.558,25.5647,25.4311,25.5046,87800.0
2010-11-16 15:00:00,38.19,38.25,37.99,38.04,131000.0,25.5046,25.5446,25.371,25.4044,131000.0
2010-11-16 15:30:00,38.02,38.24,38.02,38.21,265800.0,25.391,25.538,25.391,25.5179,265800.0
2010-11-17 09:30:00,38.33,38.33,38.01,38.2,94600.0,25.5981,25.5981,25.3844,25.5112,94600.0
2010-11-17 10:00:00,38.23,38.48,38.23,38.41,90600.0,25.5313,25.6982,25.5313,25.6515,90600.0
2010-11-17 10:30:00,38.45,38.52,38.27,38.32,96600.0,25.6782,25.725,25.558,25.5914,96600.0
2010-11-17 11:00:00,38.34,38.77,38.34,38.77,112000.0,25.6047,25.8919,25.6047,25.8919,112000.0
2010-11-17 11:30:00,38.75,38.79,38.64,38.76,121000.0,25.8786,25.9053,25.8051,25.8852,121000.0
2010-11-17 12:00:00,38.76,38.83,38.66,38.73,82000.0,25.8852,25.932,25.8185,25.8652,82000.0
2010-11-17 12:30:00,38.7,38.7,38.57,38.6,46200.0,25.8452,25.8452,25.7583,25.7784,46200.0
2010-11-17 13:00:00,38.6,38.68,38.58,38.64,50200.0,25.7784,25.8318,25.765,25.8051,50200.0
2010-11-17 13:30:00,38.63,38.67,38.52,38.62,75400.0,25.7984,25.8251,25.725,25.7917,75400.0
2010-11-17 14:00:00,38.62,38.66,38.59,38.63,62000.0,25.7917,25.8185,25.7717,25.7984,62000.0
2010-11-17 14:30:00,38.63,38.69,38.6,38.63,44000.0,25.7984,25.8385,25.7784,25.7984,44000.0
2010-11-17 15:00:00,38.63,38.66,38.44,38.46,147400.0,25.7984,25.8185,25.6715,25.6849,147400.0
2010-11-17 15:30:00,38.46,38.63,38.46,38.58,350200.0,25.6849,25.7984,25.6849,25.765,350200.0
2010-11-18 09:30:00,39.09,39.35,39.02,39.13,124600.0,26.1056,26.2793,26.0589,26.1323,124600.0
2010-11-18 10:00:00,39.13,39.49,39.13,39.38,274800.0,26.1323,26.3728,26.1323,26.2993,274800.0
2010-11-18 10:30:00,39.38,39.42,39.32,39.33,110800.0,26.2993,26.326,26.2592,26.2659,110800.0
2010-11-18 11:00:00,39.33,39.4,39.31,39.38,120200.0,26.2659,26.3126,26.2525,26.2993,120200.0
2010-11-18 11:30:00,39.38,39.42,39.34,39.38,167000.0,26.2993,26.326,26.2726,26.2993,167000.0
2010-11-18 12:00:00,39.37,39.43,39.35,39.43,78800.0,26.2926,26.3327,26.2793,26.3327,78800.0
2010-11-18 12:30:00,39.43,39.49,39.39,39.44,40800.0,26.3327,26.3728,26.306,26.3394,40800.0
2010-11-18 13:00:00,39.44,39.44,39.34,39.34,130000.0,26.3394,26.3394,26.2726,26.2726,130000.0
2010-11-18 13:30:00,39.33,39.4,39.31,39.31,70000.0,26.2659,26.3126,26.2525,26.2525,70000.0
2010-11-18 14:00:00,39.31,39.33,39.24,39.33,97400.0,26.2525,26.2659,26.2058,26.2659,97400.0
2010-11-18 14:30:00,39.32,39.5,39.31,39.48,164600.0,26.2592,26.3794,26.2525,26.3661,164600.0
2010-11-18 15:00:00,39.48,39.54,39.43,39.45,187600.0,26.3661,26.4061,26.3327,26.346,187600.0
2010-11-18 15:30:00,39.45,39.51,39.27,39.47,447400.0,26.346,26.3861,26.2258,26.3594,447400.0
2010-11-19 09:30:00,39.07,39.38,38.83,39.35,540200.0,26.0923,26.2993,25.932,26.2793,540200.0
2010-11-19 10:00:00,39.35,39.38,39.19,39.25,211600.0,26.2793,26.2993,26.1724,26.2125,211600.0
2010-11-19 10:30:00,39.24,39.59,39.22,39.38,130200.0,26.2058,26.4395,26.1924,26.2993,130200.0
2010-11-19 11:00:00,39.38,39.45,39.33,39.44,96400.0,26.2993,26.346,26.2659,26.3394,96400.0
2010-11-19 11:30:00,39.44,39.49,39.39,39.41,54800.0,26.3394,26.3728,26.306,26.3193,54800.0
2010-11-19 12:00:00,39.41,39.45,39.37,39.4,43200.0,26.3193,26.346,26.2926,26.3126,43200.0
2010-11-19 12:30:00,39.39,39.51,39.37,39.5,47000.0,26.306,26.3861,26.2926,26.3794,47000.0
2010-11-19 13:00:00,39.51,39.52,39.42,39.43,55200.0,26.3861,26.3928,26.326,26.3327,55200.0
2010-11-19 13:30:00,39.42,39.46,39.33,39.34,62600.0,26.326,26.3527,26.2659,26.2726,62600.0
2010-11-19 14:00:00,39.35,39.43,39.32,39.34,103400.0,26.2793,26.3327,26.2592,26.2726,103400.0
2010-11-19 14:30:00,39.35,39.46,39.3,39.38,107000.0,26.2793,26.3527,26.2459,26.2993,107000.0
2010-11-19 15:00:00,39.38,39.42,39.31,39.32,109600.0,26.2993,26.326,26.2525,26.2592,109600.0
2010-11-19 15:30:00,39.32,39.57,39.27,39.54,404400.0,26.2592,26.4262,26.2258,26.4061,404400.0
2010-11-22 09:30:00,39.47,39.72,38.99,39.72,124800.0,26.3594,26.5264,26.0388,26.5264,124800.0
2010-11-22 10:00:00,39.72,39.88,39.68,39.68,217600.0,26.5264,26.6332,26.4996,26.4996,217600.0
2010-11-22 10:30:00,39.66,39.86,39.48,39.83,207400.0,26.4863,26.6199,26.3661,26.5998,207400.0
2010-11-22 11:00:00,39.82,39.83,39.66,39.7,149000.0,26.5931,26.5998,26.4863,26.513,149000.0
2010-11-22 11:30:00,39.7,39.71,39.58,39.68,93800.0,26.513,26.5197,26.4329,26.4996,93800.0
2010-11-22 12:00:00,39.66,39.66,39.28,39.29,112800.0,26.4863,26.4863,26.2325,26.2392,112800.0
2010-11-22 12:30:00,39.27,39.33,39.18,39.22,113600.0,26.2258,26.2659,26.1657,26.1924,113600.0
2010-11-22 13:00:00,39.22,39.3,39.18,39.27,65600.0,26.1924,26.2459,26.1657,26.2258,65600.0
2010-11-22 13:30:00,39.26,39.56,39.26,39.48,85000.0,26.2192,26.4195,26.2192,26.3661,85000.0
2010-11-22 14:00:00,39.48,39.6,39.41,39.5,122000.0,26.3661,26.4462,26.3193,26.3794,122000.0
2010-11-22 14:30:00,39.49,39.77,39.49,39.74,119200.0,26.3728,26.5597,26.3728,26.5397,119200.0
2010-11-22 15:00:00,39.74,39.8,39.56,39.61,110600.0,26.5397,26.5798,26.4195,26.4529,110600.0
2010-11-22 15:30:00,39.63,39.76,39.57,39.71,207200.0,26.4662,26.5531,26.4262,26.5197,207200.0
2010-11-23 09:30:00,39.09,39.16,38.75,38.93,136200.0,26.1056,26.1524,25.8786,25.9988,136200.0
2010-11-23 10:00:00,38.89,39.03,38.87,39.0,135200.0,25.9721,26.0655,25.9587,26.0455,135200.0
2010-11-23 10:30:00,39.01,39.07,38.85,38.95,163000.0,26.0522,26.0923,25.9453,26.0121,163000.0
2010-11-23 11:00:00,38.92,38.92,38.65,38.65,86800.0,25.9921,25.9921,25.8118,25.8118,86800.0
2010-11-23 11:30:00,38.64,38.82,38.61,38.77,85400.0,25.8051,25.9253,25.7851,25.8919,85400.0
2010-11-23 12:00:00,38.77,38.97,38.74,38.91,75800.0,25.8919,26.0255,25.8719,25.9854,75800.0
2010-11-23 12:30:00,38.9,38.96,38.82,38.91,80600.0,25.9787,26.0188,25.9253,25.9854,80600.0
2010-11-23 13:00:00,38.92,39.03,38.83,39.03,86400.0,25.9921,26.0655,25.932,26.0655,86400.0
2010-11-23 13:30:00,39.04,39.05,38.84,38.85,79200.0,26.0722,26.0789,25.9387,25.9453,79200.0
2010-11-23 14:00:00,38.85,38.95,38.68,38.71,82400.0,25.9453,26.0121,25.8318,25.8518,82400.0
2010-11-23 14:30:00,38.74,38.82,38.68,38.75,98000.0,25.8719,25.9253,25.8318,25.8786,98000.0
2010-11-23 15:00:00,38.76,38.88,38.75,38.81,119600.0,25.8852,25.9654,25.8786,25.9186,119600.0
2010-11-23 15:30:00,38.81,38.91,38.77,38.87,237400.0,25.9186,25.9854,25.8919,25.9587,237400.0
2010-11-24 09:30:00,39.19,39.7,39.18,39.53,152400.0,26.1724,26.513,26.1657,26.3995,152400.0
2010-11-24 10:00:00,39.51,39.71,39.35,39.66,131400.0,26.3861,26.5197,26.2793,26.4863,131400.0
2010-11-24 10:30:00,39.65,39.77,39.59,39.71,120600.0,26.4796,26.5597,26.4395,26.5197,120600.0
2010-11-24 11:00:00,39.69,39.78,39.6,39.63,83000.0,26.5063,26.5664,26.4462,26.4662,83000.0
2010-11-24 11:30:00,39.63,39.66,39.46,39.5,100800.0,26.4662,26.4863,26.3527,26.3794,100800.0
2010-11-24 12:00:00,39.51,39.52,39.47,39.5,89000.0,26.3861,26.3928,26.3594,26.3794,89000.0
2010-11-24 12:30:00,39.5,39.52,39.43,39.47,108800.0,26.3794,26.3928,26.3327,26.3594,108800.0
2010-11-24 13:00:00,39.47,39.58,39.46,39.56,72200.0,26.3594,26.4329,26.3527,26.4195,72200.0
2010-11-24 13:30:00,39.56,39.57,39.49,39.49,99200.0,26.4195,26.4262,26.3728,26.3728,99200.0
2010-11-24 14:00:00,39.5,39.52,39.43,39.51,88600.0,26.3794,26.3928,26.3327,26.3861,88600.0
2010-11-24 14:30:00,39.51,39.63,39.5,39.63,74200.0,26.3861,26.4662,26.3794,26.4662,74200.0
2010-11-24 15:00:00,39.61,39.72,39.59,39.64,79200.0,26.4529,26.5264,26.4395,26.4729,79200.0
2010-11-24 15:30:00,39.64,39.74,39.6,39.73,176600.0,26.4729,26.5397,26.4462,26.533,176600.0
2010-11-26 09:30:00,39.33,39.61,39.24,39.53,93800.0,26.2659,26.4529,26.2058,26.3995,93800.0
2010-11-26 10:00:00,39.54,39.63,39.46,39.52,85800.0,26.4061,26.4662,26.3527,26.3928,85800.0
2010-11-26 10:30:00,39.54,39.77,39.47,39.74,128200.0,26.4061,26.5597,26.3594,26.5397,128200.0
2010-11-26 11:00:00,39.74,39.83,39.74,39.8,85000.0,26.5397,26.5998,26.5397,26.5798,85000.0
2010-11-26 11:30:00,39.81,39.87,39.75,39.83,122400.0,26.5865,26.6265,26.5464,26.5998,122400.0
2010-11-26 12:00:00,39.85,39.87,39.74,39.85,127200.0,26.6132,26.6265,26.5397,26.6132,127200.0
2010-11-26 12:30:00,39.86,39.9,39.66,39.73,106600.0,26.6199,26.6466,26.4863,26.533,106600.0
2010-11-29 09:30:00,39.41,39.53,38.81,38.88,155600.0,26.3193,26.3995,25.9186,25.9654,155600.0
2010-11-29 10:00:00,38.9,39.15,38.83,39.09,302000.0,25.9787,26.1457,25.932,26.1056,302000.0
2010-11-29 10:30:00,39.08,39.41,39.08,39.24,84000.0,26.0989,26.3193,26.0989,26.2058,84000.0
2010-11-29 11:00:00,39.25,39.44,39.2,39.38,92400.0,26.2125,26.3394,26.1791,26.2993,92400.0
2010-11-29 11:30:00,39.36,39.4,39.21,39.26,55000.0,26.2859,26.3126,26.1858,26.2192,55000.0
2010-11-29 12:00:00,39.27,39.47,39.27,39.42,101200.0,26.2258,26.3594,26.2258,26.326,101200.0
2010-11-29 12:30:00,39.42,39.46,39.35,39.43,65000.0,26.326,26.3527,26.2793,26.3327,65000.0
2010-11-29 13:00:00,39.42,39.42,39.16,39.17,161600.0,26.326,26.326,26.1524,26.159,161600.0
2010-11-29 13:30:00,39.17,39.38,39.14,39.32,62400.0,26.159,26.2993,26.139,26.2592,62400.0
2010-11-29 14:00:00,39.31,39.47,39.29,39.46,95800.0,26.2525,26.3594,26.2392,26.3527,95800.0
2010-11-29 14:30:00,39.46,39.59,39.43,39.58,152200.0,26.3527,26.4395,26.3327,26.4329,152200.0
2010-11-29 15:00:00,39.59,39.6,39.48,39.57,243400.0,26.4395,26.4462,26.3661,26.4262,243400.0
2010-11-29 15:30:00,39.57,39.71,39.5,39.64,431000.0,26.4262,26.5197,26.3794,26.4729,431000.0
2010-11-30 09:30:00,39.24,39.26,38.95,39.13,276800.0,26.2058,26.2192,26.0121,26.1323,276800.0
2010-11-30 10:00:00,39.15,39.22,38.75,38.96,378200.0,26.1457,26.1924,25.8786,26.0188,378200.0
2010-11-30 10:30:00,38.95,38.99,38.69,38.79,138800.0,26.0121,26.0388,25.8385,25.9053,138800.0
2010-11-30 11:00:00,38.82,38.93,38.8,38.86,112200.0,25.9253,25.9988,25.9119,25.952,112200.0
2010-11-30 11:30:00,38.88,38.98,38.83,38.95,89200.0,25.9654,26.0322,25.932,26.0121,89200.0
2010-11-30 12:00:00,38.94,39.05,38.93,38.98,123600.0,26.0054,26.0789,25.9988,26.0322,123600.0
2010-11-30 12:30:00,38.98,39.19,38.92,39.18,112800.0,26.0322,26.1724,25.9921,26.1657,112800.0
2010-11-30 13:00:00,39.17,39.32,39.16,39.26,167000.0,26.159,26.2592,26.1524,26.2192,167000.0
2010-11-30 13:30:00,39.27,39.27,39.09,39.15,211200.0,26.2258,26.2258,26.1056,26.1457,211200.0
2010-11-30 14:00:00,39.16,39.21,38.99,39.02,138400.0,26.1524,26.1858,26.0388,26.0589,138400.0
2010-11-30 14:30:00,39.01,39.18,38.98,39.15,104600.0,26.0522,26.1657,26.0322,26.1457,104600.0
2010-11-30 15:00:00,39.16,39.28,39.1,39.23,157200.0,26.1524,26.2325,26.1123,26.1991,157200.0
2010-11-30 15:30:00,39.23,39.24,38.86,38.92,449400.0,26.1991,26.2058,25.952,25.9921,449400.0
2010-12-01 09:30:00,39.8,40.12,39.69,40.06,468000.0,26.5798,26.7935,26.5063,26.7534,468000.0
2010-12-01 10:00:00,40.09,40.1,39.9,39.96,187200.0,26.7735,26.7801,26.6466,26.6866,187200.0
2010-12-01 10:30:00,39.96,40.15,39.92,40.13,144000.0,26.6866,26.8135,26.6599,26.8002,144000.0
2010-12-01 11:00:00,40.13,40.32,40.13,40.31,125800.0,26.8002,26.9271,26.8002,26.9204,125800.0
2010-12-01 11:30:00,40.31,40.63,40.31,40.6,103200.0,26.9204,27.1341,26.9204,27.114,103200.0
2010-12-01 12:00:00,40.58,40.6,40.32,40.35,182600.0,27.1007,27.114,26.9271,26.9471,182600.0
2010-12-01 12:30:00,40.35,40.4,40.29,40.38,78600.0,26.9471,26.9805,26.907,26.9671,78600.0
2010-12-01 13:00:00,40.38,40.41,40.22,40.23,203800.0,26.9671,26.9872,26.8603,26.8669,203800.0
2010-12-01 13:30:00,40.24,40.34,40.23,40.32,75600.0,26.8736,26.9404,26.8669,26.9271,75600.0
2010-12-01 14:00:00,40.34,40.48,40.32,40.4,100800.0,26.9404,27.0339,26.9271,26.9805,100800.0
2010-12-01 14:30:00,40.42,40.55,40.42,40.52,104800.0,26.9938,27.0807,26.9938,27.0606,104800.0
2010-12-01 15:00:00,40.52,40.58,40.44,40.56,150000.0,27.0606,27.1007,27.0072,27.0873,150000.0
2010-12-01 15:30:00,40.58,40.62,40.54,40.59,344600.0,27.1007,27.1274,27.074,27.1074,344600.0
2010-12-02 09:30:00,40.66,40.93,40.46,40.9,201000.0,27.1541,27.3344,27.0206,27.3144,201000.0
2010-12-02 10:00:00,40.91,40.98,40.74,40.78,116200.0,27.3211,27.3678,27.2075,27.2343,116200.0
2010-12-02 10:30:00,40.78,40.82,40.6,40.74,86000.0,27.2343,27.261,27.114,27.2075,86000.0
2010-12-02 11:00:00,40.74,40.78,40.5,40.52,147200.0,27.2075,27.2343,27.0473,27.0606,147200.0
2010-12-02 11:30:00,40.54,40.57,40.48,40.51,84600.0,27.074,27.094,27.0339,27.0539,84600.0
2010-12-02 12:00:00,40.51,40.59,40.42,40.42,122400.0,27.0539,27.1074,26.9938,26.9938,122400.0
2010-12-02 12:30:00,40.42,40.56,40.38,40.42,94200.0,26.9938,27.0873,26.9671,26.9938,94200.0
2010-12-02 13:00:00,40.42,40.44,40.37,40.41,65600.0,26.9938,27.0072,26.9604,26.9872,65600.0
2010-12-02 13:30:00,40.42,40.48,40.41,40.48,85200.0,26.9938,27.0339,26.9872,27.0339,85200.0
2010-12-02 14:00:00,40.47,40.67,40.46,40.62,93200.0,27.0272,27.1608,27.0206,27.1274,93200.0
2010-12-02 14:30:00,40.6,40.6,40.43,40.44,137800.0,27.114,27.114,27.0005,27.0072,137800.0
2010-12-02 15:00:00,40.43,40.48,40.35,40.38,295400.0,27.0005,27.0339,26.9471,26.9671,295400.0
2010-12-02 15:30:00,40.38,40.52,40.35,40.48,385600.0,26.9671,27.0606,26.9471,27.0339,385600.0
2010-12-03 09:30:00,40.24,40.81,40.24,40.56,233200.0,26.8736,27.2543,26.8736,27.0873,233200.0
2010-12-03 10:00:00,40.56,40.72,40.56,40.63,101800.0,27.0873,27.1942,27.0873,27.1341,101800.0
2010-12-03 10:30:00,40.66,40.94,40.66,40.93,72000.0,27.1541,27.3411,27.1541,27.3344,72000.0
2010-12-03 11:00:00,40.93,41.0,40.83,40.83,143200.0,27.3344,27.3812,27.2676,27.2676,143200.0
2010-12-03 11:30:00,40.84,40.85,40.5,40.64,204200.0,27.2743,27.281,27.0473,27.1408,204200.0
2010-12-03 12:00:00,40.66,40.79,40.66,40.74,53200.0,27.1541,27.2409,27.1541,27.2075,53200.0
2010-12-03 12:30:00,40.76,40.87,40.76,40.77,69800.0,27.2209,27.2944,27.2209,27.2276,69800.0
2010-12-03 13:00:00,40.78,40.94,40.77,40.92,90200.0,27.2343,27.3411,27.2276,27.3278,90200.0
2010-12-03 13:30:00,40.92,41.0,40.82,40.97,139600.0,27.3278,27.3812,27.261,27.3611,139600.0
2010-12-03 14:00:00,40.97,41.06,40.9,40.99,145400.0,27.3611,27.4213,27.3144,27.3745,145400.0
2010-12-03 14:30:00,40.99,41.13,40.99,41.09,66200.0,27.3745,27.468,27.3745,27.4413,66200.0
2010-12-03 15:00:00,41.1,41.17,40.99,41.17,122400.0,27.448,27.4947,27.3745,27.4947,122400.0
2010-12-03 15:30:00,41.16,41.17,40.97,41.02,371000.0,27.488,27.4947,27.3611,27.3945,371000.0
2010-12-06 09:30:00,40.82,40.92,40.7,40.81,297600.0,27.261,27.3278,27.1808,27.2543,297600.0
2010-12-06 10:00:00,40.81,40.93,40.77,40.88,136000.0,27.2543,27.3344,27.2276,27.301,136000.0
2010-12-06 10:30:00,40.88,41.02,40.88,40.93,111400.0,27.301,27.3945,27.301,27.3344,111400.0
2010-12-06 11:00:00,40.92,40.99,40.84,40.89,155600.0,27.3278,27.3745,27.2743,27.3077,155600.0
2010-12-06 11:30:00,40.9,41.01,40.88,40.96,89800.0,27.3144,27.3879,27.301,27.3545,89800.0
2010-12-06 12:00:00,40.96,41.03,40.89,40.94,82000.0,27.3545,27.4012,27.3077,27.3411,82000.0
2010-12-06 12:30:00,40.94,41.01,40.9,40.96,80000.0,27.3411,27.3879,27.3144,27.3545,80000.0
2010-12-06 13:00:00,40.95,41.0,40.91,40.99,81600.0,27.3478,27.3812,27.3211,27.3745,81600.0
2010-12-06 13:30:00,40.99,41.04,40.97,41.02,76800.0,27.3745,27.4079,27.3611,27.3945,76800.0
2010-12-06 14:00:00,41.02,41.1,41.02,41.08,82200.0,27.3945,27.448,27.3945,27.4346,82200.0
2010-12-06 14:30:00,41.08,41.16,41.08,41.11,76000.0,27.4346,27.488,27.4346,27.4546,76000.0
2010-12-06 15:00:00,41.11,41.16,41.1,41.16,99600.0,27.4546,27.488,27.448,27.488,99600.0
2010-12-06 15:30:00,41.16,41.22,41.06,41.11,191000.0,27.488,27.5281,27.4213,27.4546,191000.0
2010-12-07 09:30:00,41.32,41.52,41.05,41.06,154200.0,27.5949,27.7285,27.4146,27.4213,154200.0
2010-12-07 10:00:00,41.06,41.12,40.92,40.92,142600.0,27.4213,27.4613,27.3278,27.3278,142600.0
2010-12-07 10:30:00,40.91,41.13,40.91,41.13,118000.0,27.3211,27.468,27.3211,27.468,118000.0
2010-12-07 11:00:00,41.13,41.16,40.97,41.12,82600.0,27.468,27.488,27.3611,27.4613,82600.0
2010-12-07 11:30:00,41.1,41.19,41.09,41.1,135800.0,27.448,27.5081,27.4413,27.448,135800.0
2010-12-07 12:00:00,41.1,41.21,41.07,41.2,100000.0,27.448,27.5214,27.4279,27.5147,100000.0
2010-12-07 12:30:00,41.21,41.22,41.17,41.21,40200.0,27.5214,27.5281,27.4947,27.5214,40200.0
2010-12-07 13:00:00,41.21,41.27,41.17,41.18,82400.0,27.5214,27.5615,27.4947,27.5014,82400.0
2010-12-07 13:30:00,41.18,41.24,41.12,41.22,77600.0,27.5014,27.5415,27.4613,27.5281,77600.0
2010-12-07 14:00:00,41.22,41.34,41.19,41.34,53000.0,27.5281,27.6082,27.5081,27.6082,53000.0
2010-12-07 14:30:00,41.33,41.51,41.32,41.4,350400.0,27.6016,27.7218,27.5949,27.6483,350400.0
2010-12-07 15:00:00,41.39,41.41,41.04,41.14,152800.0,27.6416,27.655,27.4079,27.4747,152800.0
2010-12-07 15:30:00,41.17,41.42,41.15,41.23,240800.0,27.4947,27.6617,27.4814,27.5348,240800.0
2010-12-08 09:30:00,41.34,41.47,41.02,41.1,130800.0,27.6082,27.6951,27.3945,27.448,130800.0
2010-12-08 10:00:00,41.1,41.12,40.88,40.94,114400.0,27.448,27.4613,27.301,27.3411,114400.0
2010-12-08 10:30:00,40.92,40.95,40.79,40.87,77200.0,27.3278,27.3478,27.2409,27.2944,77200.0
2010-12-08 11:00:00,40.88,41.15,40.87,41.1,86000.0,27.301,27.4814,27.2944,27.448,86000.0
2010-12-08 11:30:00,41.08,41.35,41.08,41.32,140400.0,27.4346,27.6149,27.4346,27.5949,140400.0
2010-12-08 12:00:00,41.32,41.4,41.27,41.27,79200.0,27.5949,27.6483,27.5615,27.5615,79200.0
2010-12-08 12:30:00,41.26,41.26,41.01,41.04,50000.0,27.5548,27.5548,27.3879,27.4079,50000.0
2010-12-08 13:00:00,41.05,41.23,41.04,41.14,41200.0,27.4146,27.5348,27.4079,27.4747,41200.0
2010-12-08 13:30:00,41.11,41.24,41.08,41.15,54400.0,27.4546,27.5415,27.4346,27.4814,54400.0
2010-12-08 14:00:00,41.15,41.15,41.02,41.05,58000.0,27.4814,27.4814,27.3945,27.4146,58000.0
2010-12-08 14:30:00,41.06,41.13,41.03,41.03,57600.0,27.4213,27.468,27.4012,27.4012,57600.0
2010-12-08 15:00:00,41.03,41.07,40.9,40.92,78800.0,27.4012,27.4279,27.3144,27.3278,78800.0
2010-12-08 15:30:00,40.93,41.09,40.89,41.04,173600.0,27.3344,27.4413,27.3077,27.4079,173600.0
2010-12-09 09:30:00,41.05,41.19,40.92,41.15,241600.0,27.5728,27.6669,27.4855,27.64,241600.0
2010-12-09 10:00:00,41.15,41.15,40.77,40.9,87000.0,27.64,27.64,27.3848,27.4721,87000.0
2010-12-09 10:30:00,40.92,40.94,40.68,40.74,53400.0,27.4855,27.499,27.3243,27.3646,53400.0
2010-12-09 11:00:00,40.74,40.8,40.68,40.75,78800.0,27.3646,27.4049,27.3243,27.3713,78800.0
2010-12-09 11:30:00,40.76,40.78,40.56,40.64,57200.0,27.3781,27.3915,27.2437,27.2975,57200.0
2010-12-09 12:00:00,40.65,40.68,40.58,40.62,44000.0,27.3042,27.3243,27.2571,27.284,44000.0
2010-12-09 12:30:00,40.62,40.67,40.55,40.65,35200.0,27.284,27.3176,27.237,27.3042,35200.0
2010-12-09 13:00:00,40.66,40.71,40.59,40.67,115600.0,27.3109,27.3445,27.2639,27.3176,115600.0
2010-12-09 13:30:00,40.66,40.72,40.58,40.72,89600.0,27.3109,27.3512,27.2571,27.3512,89600.0
2010-12-09 14:00:00,40.73,40.74,40.65,40.74,53000.0,27.3579,27.3646,27.3042,27.3646,53000.0
2010-12-09 14:30:00,40.74,40.75,40.64,40.71,59200.0,27.3646,27.3713,27.2975,27.3445,59200.0
2010-12-09 15:00:00,40.72,40.73,40.65,40.66,128600.0,27.3512,27.3579,27.3042,27.3109,128600.0
2010-12-09 15:30:00,40.67,40.79,40.65,40.71,316200.0,27.3176,27.3982,27.3042,27.3445,316200.0
2010-12-10 09:30:00,40.85,40.99,40.76,40.97,203600.0,27.4385,27.5325,27.3781,27.5191,203600.0
2010-12-10 10:00:00,40.95,41.01,40.86,40.94,94600.0,27.5057,27.546,27.4452,27.499,94600.0
2010-12-10 10:30:00,40.93,40.93,40.81,40.81,61600.0,27.4922,27.4922,27.4116,27.4116,61600.0
2010-12-10 11:00:00,40.82,40.85,40.72,40.72,49000.0,27.4184,27.4385,27.3512,27.3512,49000.0
2010-12-10 11:30:00,40.72,40.76,40.68,40.73,58600.0,27.3512,27.3781,27.3243,27.3579,58600.0
2010-12-10 12:00:00,40.73,40.74,40.69,40.73,75000.0,27.3579,27.3646,27.331,27.3579,75000.0
2010-12-10 12:30:00,40.73,40.77,40.7,40.74,79400.0,27.3579,27.3848,27.3378,27.3646,79400.0
2010-12-10 13:00:00,40.74,40.75,40.67,40.69,105400.0,27.3646,27.3713,27.3176,27.331,105400.0
2010-12-10 13:30:00,40.69,40.77,40.66,40.76,130400.0,27.331,27.3848,27.3109,27.3781,130400.0
2010-12-10 14:00:00,40.76,40.76,40.69,40.7,144000.0,27.3781,27.3781,27.331,27.3378,144000.0
2010-12-10 14:30:00,40.7,40.75,40.66,40.72,122400.0,27.3378,27.3713,27.3109,27.3512,122400.0
2010-12-10 15:00:00,40.72,40.74,40.63,40.63,141400.0,27.3512,27.3646,27.2907,27.2907,141400.0
2010-12-10 15:30:00,40.63,40.69,40.48,40.55,462000.0,27.2907,27.331,27.19,27.237,462000.0
2010-12-13 09:30:00,40.7,40.92,40.53,40.59,144200.0,27.3378,27.4855,27.2236,27.2639,144200.0
2010-12-13 10:00:00,40.6,40.77,40.6,40.68,141800.0,27.2706,27.3848,27.2706,27.3243,141800.0
2010-12-13 10:30:00,40.68,40.87,40.67,40.86,105600.0,27.3243,27.4519,27.3176,27.4452,105600.0
2010-12-13 11:00:00,40.84,40.85,40.67,40.72,73400.0,27.4318,27.4385,27.3176,27.3512,73400.0
2010-12-13 11:30:00,40.69,40.83,40.69,40.76,52000.0,27.331,27.4251,27.331,27.3781,52000.0
2010-12-13 12:00:00,40.76,40.81,40.72,40.75,86200.0,27.3781,27.4116,27.3512,27.3713,86200.0
2010-12-13 12:30:00,40.76,40.8,40.74,40.76,38000.0,27.3781,27.4049,27.3646,27.3781,38000.0
2010-12-13 13:00:00,40.76,40.79,40.74,40.77,32600.0,27.3781,27.3982,27.3646,27.3848,32600.0
2010-12-13 13:30:00,40.77,40.78,40.69,40.74,40000.0,27.3848,27.3915,27.331,27.3646,40000.0
2010-12-13 14:00:00,40.76,40.84,40.72,40.72,71400.0,27.3781,27.4318,27.3512,27.3512,71400.0
2010-12-13 14:30:00,40.72,40.94,40.72,40.87,134600.0,27.3512,27.499,27.3512,27.4519,134600.0
2010-12-13 15:00:00,40.87,40.87,40.67,40.68,106400.0,27.4519,27.4519,27.3176,27.3243,106400.0
2010-12-13 15:30:00,40.69,40.71,40.52,40.55,161000.0,27.331,27.3445,27.2168,27.237,161000.0
2010-12-14 09:30:00,40.71,40.79,40.5,40.58,102200.0,27.3445,27.3982,27.2034,27.2571,102200.0
2010-12-14 10:00:00,40.56,40.93,40.55,40.91,82800.0,27.2437,27.4922,27.237,27.4788,82800.0
2010-12-14 10:30:00,40.9,41.02,40.84,40.85,71200.0,27.4721,27.5527,27.4318,27.4385,71200.0
2010-12-14 11:00:00,40.83,40.9,40.83,40.87,50600.0,27.4251,27.4721,27.4251,27.4519,50600.0
2010-12-14 11:30:00,40.87,40.93,40.82,40.89,72000.0,27.4519,27.4922,27.4184,27.4654,72000.0
2010-12-14 12:00:00,40.89,40.99,40.88,40.98,19400.0,27.4654,27.5325,27.4587,27.5258,19400.0
2010-12-14 12:30:00,40.96,40.99,40.92,40.99,27000.0,27.5124,27.5325,27.4855,27.5325,27000.0
2010-12-14 13:00:00,40.99,41.02,40.88,40.92,52200.0,27.5325,27.5527,27.4587,27.4855,52200.0
2010-12-14 13:30:00,40.93,40.96,40.89,40.94,29600.0,27.4922,27.5124,27.4654,27.499,29600.0
2010-12-14 14:00:00,40.93,41.03,40.87,40.98,52400.0,27.4922,27.5594,27.4519,27.5258,52400.0
2010-12-14 14:30:00,40.96,41.04,40.81,40.9,56800.0,27.5124,27.5661,27.4116,27.4721,56800.0
2010-12-14 15:00:00,40.89,40.92,40.71,40.72,64200.0,27.4654,27.4855,27.3445,27.3512,64200.0
2010-12-14 15:30:00,40.71,40.74,40.62,40.71,190400.0,27.3445,27.3646,27.284,27.3445,190400.0
2010-12-15 09:30:00,40.63,40.63,40.28,40.54,298800.0,27.2907,27.2907,27.0556,27.2303,298800.0
2010-12-15 10:00:00,40.54,40.62,40.48,40.48,131000.0,27.2303,27.284,27.19,27.19,131000.0
2010-12-15 10:30:00,40.49,40.62,40.47,40.47,94600.0,27.1967,27.284,27.1833,27.1833,94600.0
2010-12-15 11:00:00,40.48,40.54,40.35,40.44,126000.0,27.19,27.2303,27.1027,27.1631,126000.0
2010-12-15 11:30:00,40.45,40.48,40.37,40.42,67000.0,27.1698,27.19,27.1161,27.1497,67000.0
2010-12-15 12:00:00,40.42,40.46,40.34,40.46,63000.0,27.1497,27.1765,27.0959,27.1765,63000.0
2010-12-15 12:30:00,40.47,40.48,40.36,40.41,77400.0,27.1833,27.19,27.1094,27.143,77400.0
2010-12-15 13:00:00,40.41,40.42,40.3,40.4,83200.0,27.143,27.1497,27.0691,27.1362,83200.0
2010-12-15 13:30:00,40.4,40.44,40.32,40.44,52600.0,27.1362,27.1631,27.0825,27.1631,52600.0
2010-12-15 14:00:00,40.44,40.45,40.22,40.22,68400.0,27.1631,27.1698,27.0153,27.0153,68400.0
2010-12-15 14:30:00,40.22,40.27,40.1,40.14,108400.0,27.0153,27.0489,26.9347,26.9616,108400.0
2010-12-15 15:00:00,40.14,40.27,40.1,40.26,125800.0,26.9616,27.0489,26.9347,27.0422,125800.0
2010-12-15 15:30:00,40.26,40.35,40.1,40.16,222400.0,27.0422,27.1027,26.9347,26.975,222400.0
2010-12-16 09:30:00,40.2,40.45,39.97,39.97,121600.0,27.0019,27.1698,26.8474,26.8474,121600.0
2010-12-16 10:00:00,39.96,40.13,39.86,39.98,122800.0,26.8407,26.9549,26.7735,26.8541,122800.0
2010-12-16 10:30:00,39.98,40.09,39.91,40.05,71400.0,26.8541,26.928,26.8071,26.9012,71400.0
2010-12-16 11:00:00,40.04,40.26,40.02,40.24,61200.0,26.8944,27.0422,26.881,27.0288,61200.0
2010-12-16 11:30:00,40.24,40.24,40.13,40.2,60000.0,27.0288,27.0288,26.9549,27.0019,60000.0
2010-12-16 12:00:00,40.18,40.26,40.13,40.15,36400.0,26.9885,27.0422,26.9549,26.9683,36400.0
2010-12-16 12:30:00,40.15,40.28,40.11,40.28,44000.0,26.9683,27.0556,26.9415,27.0556,44000.0
2010-12-16 13:00:00,40.27,40.28,40.14,40.15,41800.0,27.0489,27.0556,26.9616,26.9683,41800.0
2010-12-16 13:30:00,40.15,40.21,40.09,40.13,56000.0,26.9683,27.0086,26.928,26.9549,56000.0
2010-12-16 14:00:00,40.14,40.24,40.1,40.13,62000.0,26.9616,27.0288,26.9347,26.9549,62000.0
2010-12-16 14:30:00,40.13,40.23,40.1,40.21,47200.0,26.9549,27.0221,26.9347,27.0086,47200.0
2010-12-16 15:00:00,40.21,40.27,40.12,40.18,78400.0,27.0086,27.0489,26.9482,26.9885,78400.0
2010-12-16 15:30:00,40.19,40.25,40.15,40.2,147400.0,26.9952,27.0355,26.9683,27.0019,147400.0
2010-12-17 09:30:00,40.12,40.23,39.94,40.07,254800.0,26.9482,27.0221,26.8273,26.9146,254800.0
2010-12-17 10:00:00,40.06,40.07,39.91,40.02,95000.0,26.9079,26.9146,26.8071,26.881,95000.0
2010-12-17 10:30:00,40.02,40.1,39.96,40.04,85600.0,26.881,26.9347,26.8407,26.8944,85600.0
2010-12-17 11:00:00,40.04,40.13,39.99,40.09,74600.0,26.8944,26.9549,26.8609,26.928,74600.0
2010-12-17 11:30:00,40.09,40.1,39.97,40.01,112200.0,26.928,26.9347,26.8474,26.8743,112200.0
2010-12-17 12:00:00,40.01,40.13,39.99,40.06,49800.0,26.8743,26.9549,26.8609,26.9079,49800.0
2010-12-17 12:30:00,40.08,40.08,39.99,39.99,47600.0,26.9213,26.9213,26.8609,26.8609,47600.0
2010-12-17 13:00:00,39.99,40.01,39.93,39.93,79000.0,26.8609,26.8743,26.8206,26.8206,79000.0
2010-12-17 13:30:00,39.94,40.09,39.93,40.04,90200.0,26.8273,26.928,26.8206,26.8944,90200.0
2010-12-17 14:00:00,40.02,40.02,39.95,39.98,80600.0,26.881,26.881,26.834,26.8541,80600.0
2010-12-17 14:30:00,39.98,40.15,39.98,40.11,118400.0,26.8541,26.9683,26.8541,26.9415,118400.0
2010-12-17 15:00:00,40.1,40.12,39.93,40.01,178600.0,26.9347,26.9482,26.8206,26.8743,178600.0
2010-12-17 15:30:00,40.01,40.13,39.9,40.12,511400.0,26.8743,26.9549,26.8004,26.9482,511400.0
2010-12-20 09:30:00,40.1,40.27,40.04,40.1,135000.0,26.9347,27.0489,26.8944,26.9347,135000.0
2010-12-20 10:00:00,40.12,40.16,39.99,40.04,96800.0,26.9482,26.975,26.8609,26.8944,96800.0
2010-12-20 10:30:00,40.02,40.07,39.91,39.91,111200.0,26.881,26.9146,26.8071,26.8071,111200.0
2010-12-20 11:00:00,39.9,40.04,39.88,40.04,90200.0,26.8004,26.8944,26.787,26.8944,90200.0
2010-12-20 11:30:00,40.04,40.08,40.01,40.06,54400.0,26.8944,26.9213,26.8743,26.9079,54400.0
2010-12-20 12:00:00,40.06,40.08,40.02,40.02,61600.0,26.9079,26.9213,26.881,26.881,61600.0
2010-12-20 12:30:00,40.02,40.13,39.99,40.09,85800.0,26.881,26.9549,26.8609,26.928,85800.0
2010-12-20 13:00:00,40.09,40.13,40.04,40.09,84400.0,26.928,26.9549,26.8944,26.928,84400.0
2010-12-20 13:30:00,40.1,40.11,40.04,40.1,71200.0,26.9347,26.9415,26.8944,26.9347,71200.0
2010-12-20 14:00:00,40.1,40.29,40.1,40.26,80000.0,26.9347,27.0624,26.9347,27.0422,80000.0
2010-12-20 14:30:00,40.26,40.4,40.2,40.38,95400.0,27.0422,27.1362,27.0019,27.1228,95400.0
2010-12-20 15:00:00,40.39,40.42,40.33,40.36,123000.0,27.1295,27.1497,27.0892,27.1094,123000.0
2010-12-20 15:30:00,40.36,40.47,40.35,40.41,231600.0,27.1094,27.1833,27.1027,27.143,231600.0
2010-12-21 09:30:00,40.56,40.91,40.56,40.79,130600.0,27.2437,27.4788,27.2437,27.3982,130600.0
2010-12-21 10:00:00,40.8,40.84,40.73,40.74,114200.0,27.4049,27.4318,27.3579,27.3646,114200.0
2010-12-21 10:30:00,40.74,40.77,40.69,40.74,82200.0,27.3646,27.3848,27.331,27.3646,82200.0
2010-12-21 11:00:00,40.74,40.93,40.74,40.93,78400.0,27.3646,27.4922,27.3646,27.4922,78400.0
2010-12-21 11:30:00,40.95,41.02,40.91,41.01,44200.0,27.5057,27.5527,27.4788,27.546,44200.0
2010-12-21 12:00:00,41.02,41.08,41.0,41.06,37600.0,27.5527,27.593,27.5393,27.5796,37600.0
2010-12-21 12:30:00,41.06,41.18,41.04,41.15,58000.0,27.5796,27.6602,27.5661,27.64,58000.0
2010-12-21 13:00:00,41.15,41.18,41.1,41.13,49400.0,27.64,27.6602,27.6064,27.6266,49400.0
2010-12-21 13:30:00,41.12,41.13,41.08,41.08,57000.0,27.6199,27.6266,27.593,27.593,57000.0
2010-12-21 14:00:00,41.08,41.1,41.04,41.06,66400.0,27.593,27.6064,27.5661,27.5796,66400.0
2010-12-21 14:30:00,41.06,41.07,40.97,40.97,54400.0,27.5796,27.5863,27.5191,27.5191,54400.0
2010-12-21 15:00:00,40.97,41.06,40.94,41.05,97400.0,27.5191,27.5796,27.499,27.5728,97400.0
2010-12-21 15:30:00,41.05,41.12,40.93,40.96,239600.0,27.5728,27.6199,27.4922,27.5124,239600.0
2010-12-22 09:30:00,41.02,41.24,40.97,41.05,66400.0,27.5527,27.7005,27.5191,27.5728,66400.0
2010-12-22 10:00:00,41.06,41.06,40.93,40.95,69000.0,27.5796,27.5796,27.4922,27.5057,69000.0
2010-12-22 10:30:00,40.95,40.95,40.78,40.92,77800.0,27.5057,27.5057,27.3915,27.4855,77800.0
2010-12-22 11:00:00,40.91,40.95,40.9,40.92,48600.0,27.4788,27.5057,27.4721,27.4855,48600.0
2010-12-22 11:30:00,40.92,41.1,40.91,41.1,35200.0,27.4855,27.6064,27.4788,27.6064,35200.0
2010-12-22 12:00:00,41.09,41.19,41.09,41.19,26000.0,27.5997,27.6669,27.5997,27.6669,26000.0
2010-12-22 12:30:00,41.18,41.21,41.07,41.07,19400.0,27.6602,27.6803,27.5863,27.5863,19400.0
2010-12-22 13:00:00,41.07,41.14,41.0,41.02,111000.0,27.5863,27.6333,27.5393,27.5527,111000.0
2010-12-22 13:30:00,41.02,41.02,40.88,40.91,63200.0,27.5527,27.5527,27.4587,27.4788,63200.0
2010-12-22 14:00:00,40.91,40.96,40.9,40.92,48800.0,27.4788,27.5124,27.4721,27.4855,48800.0
2010-12-22 14:30:00,40.91,41.01,40.88,41.0,38000.0,27.4788,27.546,27.4587,27.5393,38000.0
2010-12-22 15:00:00,41.0,41.05,40.99,41.01,43200.0,27.5393,27.5728,27.5325,27.546,43200.0
2010-12-22 15:30:00,41.02,41.06,40.98,41.04,103400.0,27.5527,27.5796,27.5258,27.5661,103400.0
2010-12-23 09:30:00,40.94,41.16,40.88,41.12,54800.0,27.499,27.6467,27.4587,27.6199,54800.0
2010-12-23 10:00:00,41.1,41.18,41.1,41.18,49000.0,27.6064,27.6602,27.6064,27.6602,49000.0
2010-12-23 10:30:00,41.18,41.27,41.18,41.26,40800.0,27.6602,27.7206,27.6602,27.7139,40800.0
2010-12-23 11:00:00,41.27,41.33,41.24,41.31,36200.0,27.7206,27.7609,27.7005,27.7475,36200.0
2010-12-23 11:30:00,41.33,41.36,41.27,41.36,46600.0,27.7609,27.7811,27.7206,27.7811,46600.0
2010-12-23 12:00:00,41.35,41.4,41.3,41.4,49000.0,27.7744,27.8079,27.7408,27.8079,49000.0
2010-12-23 12:30:00,41.39,41.46,41.39,41.42,104000.0,27.8012,27.8482,27.8012,27.8214,104000.0
2010-12-23 13:00:00,41.41,41.49,41.38,41.46,41800.0,27.8147,27.8684,27.7945,27.8482,41800.0
2010-12-23 13:30:00,41.45,41.46,41.34,41.38,45800.0,27.8415,27.8482,27.7676,27.7945,45800.0
2010-12-23 14:00:00,41.37,41.38,41.2,41.21,41000.0,27.7878,27.7945,27.6736,27.6803,41000.0
2010-12-23 14:30:00,41.21,41.26,41.19,41.24,58200.0,27.6803,27.7139,27.6669,27.7005,58200.0
2010-12-23 15:00:00,41.24,41.24,41.18,41.24,59600.0,27.7005,27.7005,27.6602,27.7005,59600.0
2010-12-23 15:30:00,41.24,41.24,41.13,41.21,134600.0,27.7005,27.7005,27.6266,27.6803,134600.0
2010-12-27 09:30:00,41.08,41.18,40.96,41.17,55200.0,27.593,27.6602,27.5124,27.6534,55200.0
2010-12-27 10:00:00,41.17,41.3,41.11,41.27,71400.0,27.6534,27.7408,27.6131,27.7206,71400.0
2010-12-27 10:30:00,41.27,41.33,41.24,41.33,36000.0,27.7206,27.7609,27.7005,27.7609,36000.0
2010-12-27 11:00:00,41.32,41.36,41.25,41.35,45600.0,27.7542,27.7811,27.7072,27.7744,45600.0
2010-12-27 11:30:00,41.34,41.45,41.32,41.45,44400.0,27.7676,27.8415,27.7542,27.8415,44400.0
2010-12-27 12:00:00,41.44,41.5,41.43,41.43,26000.0,27.8348,27.8751,27.8281,27.8281,26000.0
2010-12-27 12:30:00,41.43,41.44,41.37,41.41,23800.0,27.8281,27.8348,27.7878,27.8147,23800.0
2010-12-27 13:00:00,41.41,41.49,41.4,41.44,37400.0,27.8147,27.8684,27.8079,27.8348,37400.0
2010-12-27 13:30:00,41.45,41.47,41.43,41.47,31600.0,27.8415,27.855,27.8281,27.855,31600.0
2010-12-27 14:00:00,41.47,41.48,41.41,41.41,55200.0,27.855,27.8617,27.8147,27.8147,55200.0
2010-12-27 14:30:00,41.42,41.45,41.36,41.37,67000.0,27.8214,27.8415,27.7811,27.7878,67000.0
2010-12-27 15:00:00,41.37,41.39,41.32,41.38,60800.0,27.7878,27.8012,27.7542,27.7945,60800.0
2010-12-27 15:30:00,41.38,41.51,41.38,41.41,200200.0,27.7945,27.8818,27.7945,27.8147,200200.0
2010-12-28 09:30:00,41.32,41.56,41.32,41.56,62600.0,27.7542,27.9154,27.7542,27.9154,62600.0
2010-12-28 10:00:00,41.52,41.55,41.31,41.36,55400.0,27.8885,27.9087,27.7475,27.7811,55400.0
2010-12-28 10:30:00,41.36,41.52,41.34,41.43,47600.0,27.7811,27.8885,27.7676,27.8281,47600.0
2010-12-28 11:00:00,41.42,41.5,41.42,41.47,37400.0,27.8214,27.8751,27.8214,27.855,37400.0
2010-12-28 11:30:00,41.47,41.59,41.46,41.56,45600.0,27.855,27.9356,27.8482,27.9154,45600.0
2010-12-28 12:00:00,41.55,41.61,41.54,41.59,25200.0,27.9087,27.949,27.902,27.9356,25200.0
2010-12-28 12:30:00,41.6,41.62,41.55,41.59,26600.0,27.9423,27.9557,27.9087,27.9356,26600.0
2010-12-28 13:00:00,41.6,41.63,41.59,41.62,27000.0,27.9423,27.9624,27.9356,27.9557,27000.0
2010-12-28 13:30:00,41.62,41.62,41.58,41.58,36400.0,27.9557,27.9557,27.9288,27.9288,36400.0
2010-12-28 14:00:00,41.58,41.63,41.56,41.6,31800.0,27.9288,27.9624,27.9154,27.9423,31800.0
2010-12-28 14:30:00,41.6,41.63,41.55,41.63,44800.0,27.9423,27.9624,27.9087,27.9624,44800.0
2010-12-28 15:00:00,41.63,41.65,41.6,41.63,77400.0,27.9624,27.9759,27.9423,27.9624,77400.0
2010-12-28 15:30:00,41.63,41.66,41.6,41.63,168400.0,27.9624,27.9826,27.9423,27.9624,168400.0
2010-12-29 09:30:00,41.75,41.99,41.74,41.82,76200.0,28.043,28.2042,28.0363,28.09,76200.0
2010-12-29 10:00:00,41.83,41.98,41.83,41.96,91800.0,28.0968,28.1975,28.0968,28.1841,91800.0
2010-12-29 10:30:00,41.96,42.0,41.94,41.97,61600.0,28.1841,28.2109,28.1706,28.1908,61600.0
2010-12-29 11:00:00,41.97,42.06,41.94,42.05,62200.0,28.1908,28.2512,28.1706,28.2445,62200.0
2010-12-29 11:30:00,42.05,42.13,42.05,42.06,55000.0,28.2445,28.2983,28.2445,28.2512,55000.0
2010-12-29 12:00:00,42.07,42.1,41.96,41.97,43600.0,28.258,28.2781,28.1841,28.1908,43600.0
2010-12-29 12:30:00,41.97,42.05,41.97,42.02,29800.0,28.1908,28.2445,28.1908,28.2244,29800.0
2010-12-29 13:00:00,42.02,42.05,41.99,42.02,27800.0,28.2244,28.2445,28.2042,28.2244,27800.0
2010-12-29 13:30:00,42.02,42.07,42.0,42.05,34400.0,28.2244,28.258,28.2109,28.2445,34400.0
2010-12-29 14:00:00,42.05,42.06,41.99,42.01,35200.0,28.2445,28.2512,28.2042,28.2177,35200.0
2010-12-29 14:30:00,42.02,42.04,41.99,41.99,65000.0,28.2244,28.2378,28.2042,28.2042,65000.0
2010-12-29 15:00:00,42.0,42.05,41.99,41.99,47600.0,28.2109,28.2445,28.2042,28.2042,47600.0
2010-12-29 15:30:00,42.0,42.04,41.99,42.01,295600.0,28.2109,28.2378,28.2042,28.2177,295600.0
2010-12-30 09:30:00,41.95,42.09,41.82,41.98,54200.0,28.1774,28.2714,28.09,28.1975,54200.0
2010-12-30 10:00:00,41.99,42.02,41.87,41.94,53000.0,28.2042,28.2244,28.1236,28.1706,53000.0
2010-12-30 10:30:00,41.94,41.96,41.85,41.88,53200.0,28.1706,28.1841,28.1102,28.1303,53200.0
2010-12-30 11:00:00,41.89,41.92,41.83,41.84,26000.0,28.1371,28.1572,28.0968,28.1035,26000.0
2010-12-30 11:30:00,41.85,41.9,41.81,41.82,28000.0,28.1102,28.1438,28.0833,28.09,28000.0
2010-12-30 12:00:00,41.83,41.96,41.83,41.95,20000.0,28.0968,28.1841,28.0968,28.1774,20000.0
2010-12-30 12:30:00,41.96,42.0,41.94,41.95,20200.0,28.1841,28.2109,28.1706,28.1774,20200.0
2010-12-30 13:00:00,41.95,42.0,41.91,41.99,38000.0,28.1774,28.2109,28.1505,28.2042,38000.0
2010-12-30 13:30:00,41.99,42.05,41.99,42.03,42800.0,28.2042,28.2445,28.2042,28.2311,42800.0
2010-12-30 14:00:00,42.02,42.04,42.0,42.04,39400.0,28.2244,28.2378,28.2109,28.2378,39400.0
2010-12-30 14:30:00,42.04,42.08,42.01,42.02,23600.0,28.2378,28.2647,28.2177,28.2244,23600.0
2010-12-30 15:00:00,42.02,42.06,42.0,42.05,38400.0,28.2244,28.2512,28.2109,28.2445,38400.0
2010-12-30 15:30:00,42.06,42.09,41.93,41.99,133000.0,28.2512,28.2714,28.1639,28.2042,133000.0
2010-12-31 09:30:00,41.93,42.02,41.82,41.99,135400.0,28.1639,28.2244,28.09,28.2042,135400.0
2010-12-31 10:00:00,41.99,42.18,41.99,42.18,48000.0,28.2042,28.3319,28.2042,28.3319,48000.0
2010-12-31 10:30:00,42.18,42.24,42.18,42.23,45800.0,28.3319,28.3722,28.3319,28.3654,45800.0
2010-12-31 11:00:00,42.24,42.26,42.15,42.19,28800.0,28.3722,28.3856,28.3117,28.3386,28800.0
2010-12-31 11:30:00,42.19,42.19,42.12,42.14,31800.0,28.3386,28.3386,28.2916,28.305,31800.0
2010-12-31 12:00:00,42.13,42.16,42.13,42.15,28200.0,28.2983,28.3184,28.2983,28.3117,28200.0
2010-12-31 12:30:00,42.16,42.17,42.1,42.17,32200.0,28.3184,28.3251,28.2781,28.3251,32200.0
2010-12-31 13:00:00,42.17,42.2,42.16,42.19,27200.0,28.3251,28.3453,28.3184,28.3386,27200.0
2010-12-31 13:30:00,42.19,42.2,42.12,42.18,58600.0,28.3386,28.3453,28.2916,28.3319,58600.0
2010-12-31 14:00:00,42.17,42.19,42.13,42.16,34800.0,28.3251,28.3386,28.2983,28.3184,34800.0
2010-12-31 14:30:00,42.17,42.29,42.17,42.19,39400.0,28.3251,28.4057,28.3251,28.3386,39400.0
2010-12-31 15:00:00,42.2,42.22,42.15,42.15,38800.0,28.3453,28.3587,28.3117,28.3117,38800.0
2010-12-31 15:30:00,42.16,42.21,41.99,42.07,180400.0,28.3184,28.352,28.2042,28.258,180400.0
2011-01-03 09:30:00,42.44,42.65,42.39,42.59,133000.0,28.5065,28.6475,28.4729,28.6072,133000.0
2011-01-03 10:00:00,42.58,42.8,42.44,42.8,109000.0,28.6005,28.7483,28.5065,28.7483,109000.0
2011-01-03 10:30:00,42.79,42.92,42.76,42.84,220000.0,28.7416,28.8289,28.7214,28.7752,220000.0
2011-01-03 11:00:00,42.84,42.99,42.74,42.99,170400.0,28.7752,28.8759,28.708,28.8759,170400.0
2011-01-03 11:30:00,42.98,42.98,42.87,42.93,66000.0,28.8692,28.8692,28.7953,28.8356,66000.0
2011-01-03 12:00:00,42.92,42.92,42.86,42.9,59400.0,28.8289,28.8289,28.7886,28.8155,59400.0
2011-01-03 12:30:00,42.92,42.92,42.77,42.81,78200.0,28.8289,28.8289,28.7281,28.755,78200.0
2011-01-03 13:00:00,42.79,42.84,42.77,42.8,48800.0,28.7416,28.7752,28.7281,28.7483,48800.0
2011-01-03 13:30:00,42.81,42.85,42.77,42.85,36400.0,28.755,28.7819,28.7281,28.7819,36400.0
2011-01-03 14:00:00,42.85,42.88,42.76,42.78,70000.0,28.7819,28.802,28.7214,28.7349,70000.0
2011-01-03 14:30:00,42.78,42.81,42.67,42.75,113800.0,28.7349,28.755,28.661,28.7147,113800.0
2011-01-03 15:00:00,42.76,42.79,42.7,42.73,104800.0,28.7214,28.7416,28.6811,28.7013,104800.0
2011-01-03 15:30:00,42.73,42.8,42.62,42.67,196000.0,28.7013,28.7483,28.6274,28.661,196000.0
2011-01-04 09:30:00,42.77,43.08,42.74,42.76,278600.0,28.7281,28.9364,28.708,28.7214,278600.0
2011-01-04 10:00:00,42.77,42.82,42.56,42.68,286000.0,28.7281,28.7617,28.5871,28.6677,286000.0
2011-01-04 10:30:00,42.68,42.69,42.51,42.55,117000.0,28.6677,28.6744,28.5535,28.5804,117000.0
2011-01-04 11:00:00,42.54,42.73,42.49,42.68,462000.0,28.5737,28.7013,28.5401,28.6677,462000.0
2011-01-04 11:30:00,42.66,43.16,42.63,43.13,864000.0,28.6543,28.9901,28.6341,28.97,864000.0
2011-01-04 12:00:00,43.1,43.34,42.85,42.9,765600.0,28.9498,29.111,28.7819,28.8155,765600.0
2011-01-04 12:30:00,42.88,43.25,42.79,43.23,363000.0,28.802,29.0506,28.7416,29.0371,363000.0
2011-01-04 13:00:00,43.23,43.69,43.17,43.65,544000.0,29.0371,29.3461,28.9968,29.3192,544000.0
2011-01-04 13:30:00,43.66,43.87,43.52,43.71,821800.0,29.326,29.467,29.2319,29.3595,821800.0
2011-01-04 14:00:00,43.71,43.71,43.51,43.53,270000.0,29.3595,29.3595,29.2252,29.2386,270000.0
2011-01-04 14:30:00,43.52,43.55,43.35,43.35,164400.0,29.2319,29.2521,29.1177,29.1177,164400.0
2011-01-04 15:00:00,43.36,43.39,43.26,43.33,171600.0,29.1244,29.1446,29.0573,29.1043,171600.0
2011-01-04 15:30:00,43.33,43.48,43.23,43.42,462400.0,29.1043,29.205,29.0371,29.1647,462400.0
2011-01-05 09:30:00,43.29,43.29,42.82,42.94,293200.0,29.0774,29.0774,28.7617,28.8423,293200.0
2011-01-05 10:00:00,42.91,42.94,42.75,42.79,242200.0,28.8222,28.8423,28.7147,28.7416,242200.0
2011-01-05 10:30:00,42.77,42.98,42.69,42.89,171800.0,28.7281,28.8692,28.6744,28.8088,171800.0
2011-01-05 11:00:00,42.9,43.21,42.84,43.2,96000.0,28.8155,29.0237,28.7752,29.017,96000.0
2011-01-05 11:30:00,43.2,43.39,43.2,43.38,168000.0,29.017,29.1446,29.017,29.1379,168000.0
2011-01-05 12:00:00,43.38,43.76,43.37,43.68,536800.0,29.1379,29.3931,29.1312,29.3394,536800.0
2011-01-05 12:30:00,43.68,43.84,43.48,43.5,246000.0,29.3394,29.4469,29.205,29.2185,246000.0
2011-01-05 13:00:00,43.49,43.55,43.45,43.51,85200.0,29.2118,29.2521,29.1849,29.2252,85200.0
2011-01-05 13:30:00,43.51,43.62,43.48,43.56,94200.0,29.2252,29.2991,29.205,29.2588,94200.0
2011-01-05 14:00:00,43.57,43.58,43.47,43.49,88400.0,29.2655,29.2722,29.1983,29.2118,88400.0
2011-01-05 14:30:00,43.49,43.55,43.49,43.54,122200.0,29.2118,29.2521,29.2118,29.2454,122200.0
2011-01-05 15:00:00,43.55,43.66,43.53,43.6,134200.0,29.2521,29.326,29.2386,29.2857,134200.0
2011-01-05 15:30:00,43.61,43.82,43.6,43.76,350200.0,29.2924,29.4334,29.2857,29.3931,350200.0
2011-01-06 09:30:00,43.74,43.74,43.46,43.62,204400.0,29.3797,29.3797,29.1916,29.2991,204400.0
2011-01-06 10:00:00,43.58,43.76,43.56,43.74,88000.0,29.2722,29.3931,29.2588,29.3797,88000.0
2011-01-06 10:30:00,43.74,43.94,43.66,43.85,133800.0,29.3797,29.514,29.326,29.4536,133800.0
2011-01-06 11:00:00,43.85,43.9,43.73,43.85,132400.0,29.4536,29.4872,29.373,29.4536,132400.0
2011-01-06 11:30:00,43.83,43.87,43.69,43.73,63600.0,29.4401,29.467,29.3461,29.373,63600.0
2011-01-06 12:00:00,43.75,43.8,43.7,43.7,56600.0,29.3864,29.42,29.3528,29.3528,56600.0
2011-01-06 12:30:00,43.7,43.76,43.62,43.65,70600.0,29.3528,29.3931,29.2991,29.3192,70600.0
2011-01-06 13:00:00,43.66,43.67,43.54,43.6,90600.0,29.326,29.3327,29.2454,29.2857,90600.0
2011-01-06 13:30:00,43.6,43.75,43.58,43.75,41200.0,29.2857,29.3864,29.2722,29.3864,41200.0
2011-01-06 14:00:00,43.76,43.77,43.54,43.55,63600.0,29.3931,29.3998,29.2454,29.2521,63600.0
2011-01-06 14:30:00,43.54,43.57,43.47,43.52,103800.0,29.2454,29.2655,29.1983,29.2319,103800.0
2011-01-06 15:00:00,43.52,43.59,43.47,43.52,127400.0,29.2319,29.2789,29.1983,29.2319,127400.0
2011-01-06 15:30:00,43.52,43.66,43.48,43.63,160200.0,29.2319,29.326,29.205,29.3058,160200.0
2011-01-07 09:30:00,43.66,43.82,43.6,43.65,73000.0,29.326,29.4334,29.2857,29.3192,73000.0
2011-01-07 10:00:00,43.63,43.8,43.6,43.8,95800.0,29.3058,29.42,29.2857,29.42,95800.0
2011-01-07 10:30:00,43.79,43.88,43.77,43.86,161600.0,29.4133,29.4737,29.3998,29.4603,161600.0
2011-01-07 11:00:00,43.85,43.88,43.65,43.65,114000.0,29.4536,29.4737,29.3192,29.3192,114000.0
2011-01-07 11:30:00,43.63,43.65,43.51,43.56,106800.0,29.3058,29.3192,29.2252,29.2588,106800.0
2011-01-07 12:00:00,43.57,43.57,43.27,43.27,132400.0,29.2655,29.2655,29.064,29.064,132400.0
2011-01-07 12:30:00,43.28,43.38,43.07,43.26,120400.0,29.0707,29.1379,28.9297,29.0573,120400.0
2011-01-07 13:00:00,43.29,43.4,43.24,43.32,59400.0,29.0774,29.1513,29.0438,29.0976,59400.0
2011-01-07 13:30:00,43.32,43.4,43.22,43.23,64000.0,29.0976,29.1513,29.0304,29.0371,64000.0
2011-01-07 14:00:00,43.22,43.38,43.21,43.35,104000.0,29.0304,29.1379,29.0237,29.1177,104000.0
2011-01-07 14:30:00,43.35,43.49,43.31,43.48,143000.0,29.1177,29.2118,29.0909,29.205,143000.0
2011-01-07 15:00:00,43.48,43.52,43.35,43.38,136800.0,29.205,29.2319,29.1177,29.1379,136800.0
2011-01-07 15:30:00,43.38,43.65,43.38,43.59,199600.0,29.1379,29.3192,29.1379,29.2789,199600.0
2011-01-10 09:30:00,43.49,43.6,43.08,43.1,104400.0,29.2118,29.2857,28.9364,28.9498,104400.0
2011-01-10 10:00:00,43.1,43.51,43.09,43.4,115200.0,28.9498,29.2252,28.9431,29.1513,115200.0
2011-01-10 10:30:00,43.42,43.58,43.35,43.49,116200.0,29.1647,29.2722,29.1177,29.2118,116200.0
2011-01-10 11:00:00,43.49,43.69,43.41,43.65,70400.0,29.2118,29.3461,29.158,29.3192,70400.0
2011-01-10 11:30:00,43.63,43.77,43.62,43.74,51600.0,29.3058,29.3998,29.2991,29.3797,51600.0
2011-01-10 12:00:00,43.74,43.91,43.66,43.84,58600.0,29.3797,29.4939,29.326,29.4469,58600.0
2011-01-10 12:30:00,43.8,43.93,43.71,43.86,129600.0,29.42,29.5073,29.3595,29.4603,129600.0
2011-01-10 13:00:00,43.86,43.99,43.85,43.96,52600.0,29.4603,29.5476,29.4536,29.5275,52600.0
2011-01-10 13:30:00,43.95,43.99,43.94,43.95,46600.0,29.5207,29.5476,29.514,29.5207,46600.0
2011-01-10 14:00:00,43.94,44.0,43.85,43.99,75600.0,29.514,29.5543,29.4536,29.5476,75600.0
2011-01-10 14:30:00,43.99,44.13,43.99,44.08,91000.0,29.5476,29.6416,29.5476,29.6081,91000.0
2011-01-10 15:00:00,44.08,44.24,44.05,44.23,176600.0,29.6081,29.7155,29.5879,29.7088,176600.0
2011-01-10 15:30:00,44.24,44.25,44.1,44.12,273800.0,29.7155,29.7222,29.6215,29.6349,273800.0
2011-01-11 09:30:00,44.27,44.45,44.07,44.24,210200.0,29.7357,29.8566,29.6013,29.7155,210200.0
2011-01-11 10:00:00,44.24,44.28,44.07,44.12,213800.0,29.7155,29.7424,29.6013,29.6349,213800.0
2011-01-11 10:30:00,44.12,44.18,43.99,44.16,201200.0,29.6349,29.6752,29.5476,29.6618,201200.0
2011-01-11 11:00:00,44.17,44.22,43.97,44.03,104400.0,29.6685,29.7021,29.5342,29.5745,104400.0
2011-01-11 11:30:00,44.03,44.15,43.97,44.13,77600.0,29.5745,29.6551,29.5342,29.6416,77600.0
2011-01-11 12:00:00,44.13,44.19,44.08,44.13,78200.0,29.6416,29.6819,29.6081,29.6416,78200.0
2011-01-11 12:30:00,44.13,44.16,44.06,44.14,68000.0,29.6416,29.6618,29.5946,29.6484,68000.0
2011-01-11 13:00:00,44.13,44.16,43.81,43.98,71600.0,29.6416,29.6618,29.4267,29.5409,71600.0
2011-01-11 13:30:00,43.98,44.06,43.92,44.02,223600.0,29.5409,29.5946,29.5006,29.5678,223600.0
2011-01-11 14:00:00,44.02,44.22,43.93,44.21,138400.0,29.5678,29.7021,29.5073,29.6954,138400.0
2011-01-11 14:30:00,44.22,44.3,44.14,44.24,164800.0,29.7021,29.7558,29.6484,29.7155,164800.0
2011-01-11 15:00:00,44.24,44.29,44.1,44.13,116800.0,29.7155,29.7491,29.6215,29.6416,116800.0
2011-01-11 15:30:00,44.13,44.32,44.1,44.27,313400.0,29.6416,29.7693,29.6215,29.7357,313400.0
2011-01-12 09:30:00,45.32,46.3,45.1,45.8,814800.0,30.441,31.0992,30.2932,30.7634,814800.0
2011-01-12 10:00:00,45.8,45.84,45.57,45.62,683200.0,30.7634,30.7902,30.6089,30.6425,683200.0
2011-01-12 10:30:00,45.62,45.75,45.38,45.69,430800.0,30.6425,30.7298,30.4813,30.6895,430800.0
2011-01-12 11:00:00,45.69,46.34,45.69,46.26,339800.0,30.6895,31.1261,30.6895,31.0723,339800.0
2011-01-12 11:30:00,46.26,46.41,46.13,46.14,219600.0,31.0723,31.1731,30.985,30.9917,219600.0
2011-01-12 12:00:00,46.13,46.62,46.13,46.6,180800.0,30.985,31.3142,30.985,31.3007,180800.0
2011-01-12 12:30:00,46.61,46.67,46.3,46.31,264200.0,31.3074,31.3477,31.0992,31.1059,264200.0
2011-01-12 13:00:00,46.32,46.6,46.3,46.59,69800.0,31.1126,31.3007,31.0992,31.294,69800.0
2011-01-12 13:30:00,46.59,46.59,46.38,46.46,117000.0,31.294,31.294,31.1529,31.2067,117000.0
2011-01-12 14:00:00,46.46,46.6,46.38,46.4,201400.0,31.2067,31.3007,31.1529,31.1664,201400.0
2011-01-12 14:30:00,46.4,46.45,46.3,46.32,159400.0,31.1664,31.2,31.0992,31.1126,159400.0
2011-01-12 15:00:00,46.32,46.33,46.05,46.1,166400.0,31.1126,31.1194,30.9313,30.9649,166400.0
2011-01-12 15:30:00,46.1,46.48,46.09,46.45,490400.0,30.9649,31.2201,30.9582,31.2,490400.0
2011-01-13 09:30:00,46.68,46.74,46.35,46.52,209200.0,31.3545,31.3948,31.1328,31.247,209200.0
2011-01-13 10:00:00,46.55,46.55,46.29,46.42,248600.0,31.2671,31.2671,31.0925,31.1798,248600.0
2011-01-13 10:30:00,46.43,46.48,46.35,46.46,180400.0,31.1865,31.2201,31.1328,31.2067,180400.0
2011-01-13 11:00:00,46.46,46.59,46.39,46.54,139200.0,31.2067,31.294,31.1597,31.2604,139200.0
2011-01-13 11:30:00,46.55,46.67,46.5,46.52,105200.0,31.2671,31.3477,31.2336,31.247,105200.0
2011-01-13 12:00:00,46.52,46.6,46.47,46.52,83600.0,31.247,31.3007,31.2134,31.247,83600.0
2011-01-13 12:30:00,46.53,46.7,46.52,46.65,93000.0,31.2537,31.3679,31.247,31.3343,93000.0
2011-01-13 13:00:00,46.64,46.71,46.51,46.69,103400.0,31.3276,31.3746,31.2403,31.3612,103400.0
2011-01-13 13:30:00,46.7,46.73,46.62,46.63,80200.0,31.3679,31.388,31.3142,31.3209,80200.0
2011-01-13 14:00:00,46.63,46.65,46.45,46.49,80000.0,31.3209,31.3343,31.2,31.2268,80000.0
2011-01-13 14:30:00,46.5,46.54,46.38,46.44,145400.0,31.2336,31.2604,31.1529,31.1932,145400.0
2011-01-13 15:00:00,46.43,46.48,46.21,46.22,216400.0,31.1865,31.2201,31.0388,31.0455,216400.0
2011-01-13 15:30:00,46.22,46.23,46.06,46.16,462200.0,31.0455,31.0522,30.938,31.0052,462200.0
2011-01-14 09:30:00,46.14,46.26,45.89,46.02,108000.0,30.9917,31.0723,30.8238,30.9111,108000.0
2011-01-14 10:00:00,46.03,46.04,45.75,45.75,195600.0,30.9179,30.9246,30.7298,30.7298,195600.0
2011-01-14 10:30:00,45.77,45.93,45.75,45.92,170800.0,30.7432,30.8507,30.7298,30.844,170800.0
2011-01-14 11:00:00,45.9,46.02,45.65,45.77,173800.0,30.8305,30.9111,30.6626,30.7432,173800.0
2011-01-14 11:30:00,45.77,45.99,45.66,45.96,126800.0,30.7432,30.891,30.6693,30.8708,126800.0
2011-01-14 12:00:00,45.97,46.19,45.93,46.14,93000.0,30.8776,31.0253,30.8507,30.9917,93000.0
2011-01-14 12:30:00,46.15,46.19,46.07,46.13,36800.0,30.9985,31.0253,30.9447,30.985,36800.0
2011-01-14 13:00:00,46.13,46.18,46.08,46.12,41200.0,30.985,31.0186,30.9514,30.9783,41200.0
2011-01-14 13:30:00,46.13,46.37,46.13,46.34,138400.0,30.985,31.1462,30.985,31.1261,138400.0
2011-01-14 14:00:00,46.34,46.4,46.27,46.35,50000.0,31.1261,31.1664,31.0791,31.1328,50000.0
2011-01-14 14:30:00,46.35,46.45,46.27,46.4,90400.0,31.1328,31.2,31.0791,31.1664,90400.0
2011-01-14 15:00:00,46.41,46.47,46.35,46.36,72800.0,31.1731,31.2134,31.1328,31.1395,72800.0
2011-01-14 15:30:00,46.37,46.46,46.32,46.38,244600.0,31.1462,31.2067,31.1126,31.1529,244600.0
2011-01-18 09:30:00,46.43,46.61,46.4,46.58,88200.0,31.1865,31.3074,31.1664,31.2873,88200.0
2011-01-18 10:00:00,46.58,46.77,46.49,46.73,77200.0,31.2873,31.4149,31.2268,31.388,77200.0
2011-01-18 10:30:00,46.71,46.73,46.52,46.53,125800.0,31.3746,31.388,31.247,31.2537,125800.0
2011-01-18 11:00:00,46.54,46.75,46.52,46.75,89800.0,31.2604,31.4015,31.247,31.4015,89800.0
2011-01-18 11:30:00,46.75,46.95,46.75,46.9,80200.0,31.4015,31.5358,31.4015,31.5022,80200.0
2011-01-18 12:00:00,46.89,46.91,46.82,46.87,36600.0,31.4955,31.5089,31.4485,31.4821,36600.0
2011-01-18 12:30:00,46.87,47.01,46.84,47.0,71600.0,31.4821,31.5761,31.4619,31.5694,71600.0
2011-01-18 13:00:00,47.0,47.1,46.95,47.1,58800.0,31.5694,31.6366,31.5358,31.6366,58800.0
2011-01-18 13:30:00,47.1,47.21,47.07,47.19,85200.0,31.6366,31.7104,31.6164,31.697,85200.0
2011-01-18 14:00:00,47.18,47.21,47.07,47.07,61000.0,31.6903,31.7104,31.6164,31.6164,61000.0
2011-01-18 14:30:00,47.07,47.13,47.02,47.03,59000.0,31.6164,31.6567,31.5828,31.5895,59000.0
2011-01-18 15:00:00,47.04,47.09,46.98,47.06,102200.0,31.5963,31.6298,31.556,31.6097,102200.0
2011-01-18 15:30:00,47.07,47.16,47.03,47.09,223000.0,31.6164,31.6769,31.5895,31.6298,223000.0
2011-01-19 09:30:00,46.76,47.02,46.71,46.74,233000.0,31.4082,31.5828,31.3746,31.3948,233000.0
2011-01-19 10:00:00,46.77,46.84,46.34,46.43,108600.0,31.4149,31.4619,31.1261,31.1865,108600.0
2011-01-19 10:30:00,46.43,46.52,46.25,46.45,77600.0,31.1865,31.247,31.0656,31.2,77600.0
2011-01-19 11:00:00,46.47,46.49,46.26,46.3,50000.0,31.2134,31.2268,31.0723,31.0992,50000.0
2011-01-19 11:30:00,46.3,46.46,46.24,46.4,49600.0,31.0992,31.2067,31.0589,31.1664,49600.0
2011-01-19 12:00:00,46.38,46.51,46.38,46.45,77600.0,31.1529,31.2403,31.1529,31.2,77600.0
2011-01-19 12:30:00,46.45,46.45,46.24,46.25,96000.0,31.2,31.2,31.0589,31.0656,96000.0
2011-01-19 13:00:00,46.25,46.27,46.16,46.19,104200.0,31.0656,31.0791,31.0052,31.0253,104200.0
2011-01-19 13:30:00,46.21,46.27,46.15,46.2,73000.0,31.0388,31.0791,30.9985,31.032,73000.0
2011-01-19 14:00:00,46.2,46.2,46.02,46.1,67400.0,31.032,31.032,30.9111,30.9649,67400.0
2011-01-19 14:30:00,46.1,46.13,45.93,46.01,76800.0,30.9649,30.985,30.8507,30.9044,76800.0
2011-01-19 15:00:00,46.01,46.1,45.84,46.01,149600.0,30.9044,30.9649,30.7902,30.9044,149600.0
2011-01-19 15:30:00,46.01,46.07,45.91,46.07,184200.0,30.9044,30.9447,30.8373,30.9447,184200.0
2011-01-20 09:30:00,45.82,46.02,45.32,46.02,151600.0,30.7768,30.9111,30.441,30.9111,151600.0
2011-01-20 10:00:00,46.02,46.1,45.43,45.48,92800.0,30.9111,30.9649,30.5148,30.5484,92800.0
2011-01-20 10:30:00,45.45,45.47,45.1,45.1,115800.0,30.5283,30.5417,30.2932,30.2932,115800.0
2011-01-20 11:00:00,45.14,45.44,45.08,45.08,138400.0,30.3201,30.5216,30.2798,30.2798,138400.0
2011-01-20 11:30:00,45.1,45.26,45.01,45.23,83000.0,30.2932,30.4007,30.2327,30.3805,83000.0
2011-01-20 12:00:00,45.25,45.54,45.24,45.45,96000.0,30.3939,30.5887,30.3872,30.5283,96000.0
2011-01-20 12:30:00,45.45,45.6,45.42,45.59,73400.0,30.5283,30.629,30.5081,30.6223,73400.0
2011-01-20 13:00:00,45.59,45.6,45.41,45.44,54000.0,30.6223,30.629,30.5014,30.5216,54000.0
2011-01-20 13:30:00,45.43,45.51,45.4,45.51,42400.0,30.5148,30.5686,30.4947,30.5686,42400.0
2011-01-20 14:00:00,45.54,45.71,45.48,45.58,47200.0,30.5887,30.7029,30.5484,30.6156,47200.0
2011-01-20 14:30:00,45.6,45.66,45.51,45.57,119800.0,30.629,30.6693,30.5686,30.6089,119800.0
2011-01-20 15:00:00,45.57,45.59,45.32,45.34,94200.0,30.6089,30.6223,30.441,30.4544,94200.0
2011-01-20 15:30:00,45.33,45.39,45.26,45.31,249600.0,30.4477,30.488,30.4007,30.4342,249600.0
2011-01-21 09:30:00,45.75,46.08,45.7,45.88,195200.0,30.7298,30.9514,30.6962,30.8171,195200.0
2011-01-21 10:00:00,45.88,45.92,45.57,45.57,71200.0,30.8171,30.844,30.6089,30.6089,71200.0
2011-01-21 10:30:00,45.57,45.58,45.46,45.53,67200.0,30.6089,30.6156,30.535,30.582,67200.0
2011-01-21 11:00:00,45.51,45.57,45.46,45.48,34600.0,30.5686,30.6089,30.535,30.5484,34600.0
2011-01-21 11:30:00,45.49,45.5,45.24,45.36,89400.0,30.5551,30.5619,30.3872,30.4678,89400.0
2011-01-21 12:00:00,45.35,45.51,45.27,45.47,56200.0,30.4611,30.5686,30.4074,30.5417,56200.0
2011-01-21 12:30:00,45.49,45.51,45.27,45.35,30200.0,30.5551,30.5686,30.4074,30.4611,30200.0
2011-01-21 13:00:00,45.37,45.47,45.35,45.39,25400.0,30.4745,30.5417,30.4611,30.488,25400.0
2011-01-21 13:30:00,45.39,45.58,45.38,45.55,92800.0,30.488,30.6156,30.4813,30.5954,92800.0
2011-01-21 14:00:00,45.55,45.58,45.39,45.44,155200.0,30.5954,30.6156,30.488,30.5216,155200.0
2011-01-21 14:30:00,45.45,45.5,45.38,45.38,146600.0,30.5283,30.5619,30.4813,30.4813,146600.0
2011-01-21 15:00:00,45.38,45.42,45.3,45.31,148800.0,30.4813,30.5081,30.4275,30.4342,148800.0
2011-01-21 15:30:00,45.3,45.38,45.21,45.31,205800.0,30.4275,30.4813,30.3671,30.4342,205800.0
2011-01-24 09:30:00,45.22,45.66,45.22,45.36,77600.0,30.3738,30.6693,30.3738,30.4678,77600.0
2011-01-24 10:00:00,45.38,45.56,45.3,45.43,108600.0,30.4813,30.6022,30.4275,30.5148,108600.0
2011-01-24 10:30:00,45.43,45.55,45.38,45.41,62000.0,30.5148,30.5954,30.4813,30.5014,62000.0
2011-01-24 11:00:00,45.4,45.55,45.38,45.55,184600.0,30.4947,30.5954,30.4813,30.5954,184600.0
2011-01-24 11:30:00,45.57,45.8,45.57,45.74,79800.0,30.6089,30.7634,30.6089,30.7231,79800.0
2011-01-24 12:00:00,45.74,45.95,45.74,45.87,109200.0,30.7231,30.8641,30.7231,30.8104,109200.0
2011-01-24 12:30:00,45.86,45.99,45.84,45.88,110800.0,30.8037,30.891,30.7902,30.8171,110800.0
2011-01-24 13:00:00,45.88,46.02,45.88,45.98,104400.0,30.8171,30.9111,30.8171,30.8843,104400.0
2011-01-24 13:30:00,45.98,45.99,45.77,45.79,107600.0,30.8843,30.891,30.7432,30.7567,107600.0
2011-01-24 14:00:00,45.77,45.85,45.74,45.76,89000.0,30.7432,30.797,30.7231,30.7365,89000.0
2011-01-24 14:30:00,45.77,45.81,45.74,45.77,80200.0,30.7432,30.7701,30.7231,30.7432,80200.0
2011-01-24 15:00:00,45.77,45.83,45.68,45.71,95000.0,30.7432,30.7835,30.6828,30.7029,95000.0
2011-01-24 15:30:00,45.71,45.93,45.71,45.92,169000.0,30.7029,30.8507,30.7029,30.844,169000.0
2011-01-25 09:30:00,45.71,45.75,45.3,45.68,129000.0,30.7029,30.7298,30.4275,30.6828,129000.0
2011-01-25 10:00:00,45.69,45.78,45.18,45.24,142200.0,30.6895,30.7499,30.3469,30.3872,142200.0
2011-01-25 10:30:00,45.24,45.33,45.14,45.16,230000.0,30.3872,30.4477,30.3201,30.3335,230000.0
2011-01-25 11:00:00,45.18,45.22,44.65,44.67,178000.0,30.3469,30.3738,29.9909,30.0044,178000.0
2011-01-25 11:30:00,44.68,44.83,44.56,44.82,115000.0,30.0111,30.1118,29.9305,30.1051,115000.0
2011-01-25 12:00:00,44.84,45.08,44.84,45.06,74600.0,30.1185,30.2798,30.1185,30.2663,74600.0
2011-01-25 12:30:00,45.07,45.12,44.89,45.01,87200.0,30.273,30.3066,30.1521,30.2327,87200.0
2011-01-25 13:00:00,45.02,45.04,44.95,44.97,55800.0,30.2395,30.2529,30.1924,30.2059,55800.0
2011-01-25 13:30:00,44.99,45.04,44.88,45.04,80000.0,30.2193,30.2529,30.1454,30.2529,80000.0
2011-01-25 14:00:00,45.04,45.04,44.79,44.81,94200.0,30.2529,30.2529,30.085,30.0984,94200.0
2011-01-25 14:30:00,44.82,45.03,44.79,44.95,114600.0,30.1051,30.2462,30.085,30.1924,114600.0
2011-01-25 15:00:00,44.96,45.2,44.95,45.17,282400.0,30.1991,30.3604,30.1924,30.3402,282400.0
2011-01-25 15:30:00,45.17,45.21,45.07,45.17,470400.0,30.3402,30.3671,30.273,30.3402,470400.0
2011-01-26 09:30:00,45.41,45.9,45.41,45.85,159400.0,30.5014,30.8305,30.5014,30.797,159400.0
2011-01-26 10:00:00,45.87,46.23,45.72,46.2,188600.0,30.8104,31.0522,30.7096,31.032,188600.0
2011-01-26 10:30:00,46.2,46.47,46.11,46.27,156400.0,31.032,31.2134,30.9716,31.0791,156400.0
2011-01-26 11:00:00,46.25,46.34,46.03,46.03,96400.0,31.0656,31.1261,30.9179,30.9179,96400.0
2011-01-26 11:30:00,46.01,46.17,45.97,46.1,85400.0,30.9044,31.0119,30.8776,30.9649,85400.0
2011-01-26 12:00:00,46.1,46.24,46.07,46.21,98600.0,30.9649,31.0589,30.9447,31.0388,98600.0
2011-01-26 12:30:00,46.23,46.37,46.22,46.3,113600.0,31.0522,31.1462,31.0455,31.0992,113600.0
2011-01-26 13:00:00,46.3,46.48,46.26,46.38,91600.0,31.0992,31.2201,31.0723,31.1529,91600.0
2011-01-26 13:30:00,46.38,46.58,46.37,46.5,120600.0,31.1529,31.2873,31.1462,31.2336,120600.0
2011-01-26 14:00:00,46.49,46.77,46.49,46.69,301400.0,31.2268,31.4149,31.2268,31.3612,301400.0
2011-01-26 14:30:00,46.69,46.99,46.63,46.97,278800.0,31.3612,31.5627,31.3209,31.5492,278800.0
2011-01-26 15:00:00,46.96,47.0,46.77,46.84,225800.0,31.5425,31.5694,31.4149,31.4619,225800.0
2011-01-26 15:30:00,46.85,46.99,46.77,46.94,537200.0,31.4686,31.5627,31.4149,31.5291,537200.0
2011-01-27 09:30:00,46.85,46.93,46.48,46.49,136600.0,31.4686,31.5224,31.2201,31.2268,136600.0
2011-01-27 10:00:00,46.49,46.65,46.32,46.53,153400.0,31.2268,31.3343,31.1126,31.2537,153400.0
2011-01-27 10:30:00,46.54,46.64,46.27,46.52,72200.0,31.2604,31.3276,31.0791,31.247,72200.0
2011-01-27 11:00:00,46.52,46.55,46.14,46.18,57000.0,31.247,31.2671,30.9917,31.0186,57000.0
2011-01-27 11:30:00,46.14,46.43,46.0,46.35,54400.0,30.9917,31.1865,30.8977,31.1328,54400.0
2011-01-27 12:00:00,46.34,46.5,46.29,46.49,42600.0,31.1261,31.2336,31.0925,31.2268,42600.0
2011-01-27 12:30:00,46.49,46.74,46.41,46.68,68200.0,31.2268,31.3948,31.1731,31.3545,68200.0
2011-01-27 13:00:00,46.69,46.69,46.51,46.62,95800.0,31.3612,31.3612,31.2403,31.3142,95800.0
2011-01-27 13:30:00,46.62,46.68,46.52,46.67,41000.0,31.3142,31.3545,31.247,31.3477,41000.0
2011-01-27 14:00:00,46.65,46.66,46.55,46.55,55600.0,31.3343,31.341,31.2671,31.2671,55600.0
2011-01-27 14:30:00,46.55,46.76,46.55,46.7,72200.0,31.2671,31.4082,31.2671,31.3679,72200.0
2011-01-27 15:00:00,46.71,46.72,46.49,46.59,100400.0,31.3746,31.3813,31.2268,31.294,100400.0
2011-01-27 15:30:00,46.6,46.66,46.41,46.45,287400.0,31.3007,31.341,31.1731,31.2,287400.0
2011-01-28 09:30:00,46.57,46.92,46.47,46.7,59600.0,31.2806,31.5157,31.2134,31.3679,59600.0
2011-01-28 10:00:00,46.72,46.85,46.46,46.5,88600.0,31.3813,31.4686,31.2067,31.2336,88600.0
2011-01-28 10:30:00,46.47,46.56,46.28,46.35,101800.0,31.2134,31.2739,31.0858,31.1328,101800.0
2011-01-28 11:00:00,46.3,46.35,46.19,46.21,105200.0,31.0992,31.1328,31.0253,31.0388,105200.0
2011-01-28 11:30:00,46.19,46.2,45.66,45.71,130600.0,31.0253,31.032,30.6693,30.7029,130600.0
2011-01-28 12:00:00,45.71,45.81,45.56,45.69,83400.0,30.7029,30.7701,30.6022,30.6895,83400.0
2011-01-28 12:30:00,45.66,46.04,45.63,46.04,112600.0,30.6693,30.9246,30.6492,30.9246,112600.0
2011-01-28 13:00:00,46.04,46.04,45.85,45.87,107800.0,30.9246,30.9246,30.797,30.8104,107800.0
2011-01-28 13:30:00,45.87,45.97,45.74,45.97,70800.0,30.8104,30.8776,30.7231,30.8776,70800.0
2011-01-28 14:00:00,45.96,46.01,45.83,45.84,59800.0,30.8708,30.9044,30.7835,30.7902,59800.0
2011-01-28 14:30:00,45.84,46.02,45.77,45.89,96000.0,30.7902,30.9111,30.7432,30.8238,96000.0
2011-01-28 15:00:00,45.9,45.91,45.8,45.82,296600.0,30.8305,30.8373,30.7634,30.7768,296600.0
2011-01-28 15:30:00,45.81,46.01,45.8,45.91,474400.0,30.7701,30.9044,30.7634,30.8373,474400.0
2011-01-31 09:30:00,46.56,46.67,46.09,46.1,94200.0,31.2739,31.3477,30.9582,30.9649,94200.0
2011-01-31 10:00:00,46.05,46.27,45.96,46.27,135000.0,30.9313,31.0791,30.8708,31.0791,135000.0
2011-01-31 10:30:00,46.27,46.35,46.14,46.32,48800.0,31.0791,31.1328,30.9917,31.1126,48800.0
2011-01-31 11:00:00,46.34,46.38,46.27,46.37,44400.0,31.1261,31.1529,31.0791,31.1462,44400.0
2011-01-31 11:30:00,46.33,46.33,46.12,46.27,51400.0,31.1194,31.1194,30.9783,31.0791,51400.0
2011-01-31 12:00:00,46.29,46.5,46.27,46.38,55800.0,31.0925,31.2336,31.0791,31.1529,55800.0
2011-01-31 12:30:00,46.38,46.49,46.21,46.32,231000.0,31.1529,31.2268,31.0388,31.1126,231000.0
2011-01-31 13:00:00,46.32,46.34,46.24,46.29,124000.0,31.1126,31.1261,31.0589,31.0925,124000.0
2011-01-31 13:30:00,46.29,46.47,46.24,46.46,91600.0,31.0925,31.2134,31.0589,31.2067,91600.0
2011-01-31 14:00:00,46.47,46.57,46.32,46.32,69200.0,31.2134,31.2806,31.1126,31.1126,69200.0
2011-01-31 14:30:00,46.31,46.46,46.26,46.34,103200.0,31.1059,31.2067,31.0723,31.1261,103200.0
2011-01-31 15:00:00,46.34,46.41,46.27,46.34,174800.0,31.1261,31.1731,31.0791,31.1261,174800.0
2011-01-31 15:30:00,46.34,46.57,46.3,46.43,477600.0,31.1261,31.2806,31.0992,31.1865,477600.0
2011-02-01 09:30:00,46.04,46.4,44.69,44.72,1115000.0,30.9246,31.1664,30.0178,30.0379,1115000.0
2011-02-01 10:00:00,44.76,45.54,44.73,45.3,734400.0,30.0648,30.5887,30.0447,30.4275,734400.0
2011-02-01 10:30:00,45.29,45.74,45.27,45.65,458800.0,30.4208,30.7231,30.4074,30.6626,458800.0
2011-02-01 11:00:00,45.65,45.8,45.6,45.73,927000.0,30.6626,30.7634,30.629,30.7163,927000.0
2011-02-01 11:30:00,45.73,45.77,45.71,45.73,378800.0,30.7163,30.7432,30.7029,30.7163,378800.0
2011-02-01 12:00:00,45.72,45.8,45.41,45.74,224800.0,30.7096,30.7634,30.5014,30.7231,224800.0
2011-02-01 12:30:00,45.74,45.82,45.72,45.77,178400.0,30.7231,30.7768,30.7096,30.7432,178400.0
2011-02-01 13:00:00,45.77,45.79,45.72,45.73,175000.0,30.7432,30.7567,30.7096,30.7163,175000.0
2011-02-01 13:30:00,45.73,45.77,45.71,45.73,117200.0,30.7163,30.7432,30.7029,30.7163,117200.0
2011-02-01 14:00:00,45.73,45.74,45.67,45.71,124000.0,30.7163,30.7231,30.676,30.7029,124000.0
2011-02-01 14:30:00,45.72,45.74,45.43,45.66,172800.0,30.7096,30.7231,30.5148,30.6693,172800.0
2011-02-01 15:00:00,45.67,45.76,45.58,45.74,162600.0,30.676,30.7365,30.6156,30.7231,162600.0
2011-02-01 15:30:00,45.74,45.76,45.43,45.74,379000.0,30.7231,30.7365,30.5148,30.7231,379000.0
2011-02-02 09:30:00,45.82,45.99,45.57,45.93,155000.0,30.7768,30.891,30.6089,30.8507,155000.0
2011-02-02 10:00:00,45.96,46.1,45.76,46.1,124200.0,30.8708,30.9649,30.7365,30.9649,124200.0
2011-02-02 10:30:00,46.1,46.13,45.87,46.01,94000.0,30.9649,30.985,30.8104,30.9044,94000.0
2011-02-02 11:00:00,46.01,46.07,45.88,46.02,119800.0,30.9044,30.9447,30.8171,30.9111,119800.0
2011-02-02 11:30:00,46.02,46.2,45.95,46.13,91600.0,30.9111,31.032,30.8641,30.985,91600.0
2011-02-02 12:00:00,46.13,46.16,45.92,45.93,140800.0,30.985,31.0052,30.844,30.8507,140800.0
2011-02-02 12:30:00,45.93,46.0,45.91,45.95,142600.0,30.8507,30.8977,30.8373,30.8641,142600.0
2011-02-02 13:00:00,45.94,46.06,45.93,46.02,182400.0,30.8574,30.938,30.8507,30.9111,182400.0
2011-02-02 13:30:00,46.02,46.02,45.9,45.92,130600.0,30.9111,30.9111,30.8305,30.844,130600.0
2011-02-02 14:00:00,45.92,45.94,45.87,45.9,104600.0,30.844,30.8574,30.8104,30.8305,104600.0
2011-02-02 14:30:00,45.91,45.97,45.87,45.88,153800.0,30.8373,30.8776,30.8104,30.8171,153800.0
2011-02-02 15:00:00,45.9,45.96,45.83,45.83,143200.0,30.8305,30.8708,30.7835,30.7835,143200.0
2011-02-02 15:30:00,45.83,45.87,45.74,45.81,227000.0,30.7835,30.8104,30.7231,30.7701,227000.0
2011-02-03 09:30:00,45.72,45.98,45.51,45.69,90400.0,30.7096,30.8843,30.5686,30.6895,90400.0
2011-02-03 10:00:00,45.72,45.76,45.13,45.4,146000.0,30.7096,30.7365,30.3133,30.4947,146000.0
2011-02-03 10:30:00,45.4,45.63,45.31,45.54,147200.0,30.4947,30.6492,30.4342,30.5887,147200.0
2011-02-03 11:00:00,45.52,45.57,45.35,45.51,152600.0,30.5753,30.6089,30.4611,30.5686,152600.0
2011-02-03 11:30:00,45.51,45.8,45.48,45.74,98000.0,30.5686,30.7634,30.5484,30.7231,98000.0
2011-02-03 12:00:00,45.76,45.84,45.6,45.63,72200.0,30.7365,30.7902,30.629,30.6492,72200.0
2011-02-03 12:30:00,45.64,45.64,45.51,45.59,124200.0,30.6559,30.6559,30.5686,30.6223,124200.0
2011-02-03 13:00:00,45.59,45.64,45.48,45.59,89800.0,30.6223,30.6559,30.5484,30.6223,89800.0
2011-02-03 13:30:00,45.58,45.58,45.43,45.43,60200.0,30.6156,30.6156,30.5148,30.5148,60200.0
2011-02-03 14:00:00,45.43,45.5,45.39,45.46,91200.0,30.5148,30.5619,30.488,30.535,91200.0
2011-02-03 14:30:00,45.47,45.52,45.41,45.47,161800.0,30.5417,30.5753,30.5014,30.5417,161800.0
2011-02-03 15:00:00,45.47,45.74,45.47,45.71,146600.0,30.5417,30.7231,30.5417,30.7029,146600.0
2011-02-03 15:30:00,45.72,45.77,45.6,45.62,221800.0,30.7096,30.7432,30.629,30.6425,221800.0
2011-02-04 09:30:00,45.74,45.88,45.41,45.88,131600.0,30.7231,30.8171,30.5014,30.8171,131600.0
2011-02-04 10:00:00,45.87,45.91,45.74,45.88,119000.0,30.8104,30.8373,30.7231,30.8171,119000.0
2011-02-04 10:30:00,45.91,46.0,45.65,45.79,149400.0,30.8373,30.8977,30.6626,30.7567,149400.0
2011-02-04 11:00:00,45.81,45.93,45.7,45.77,110000.0,30.7701,30.8507,30.6962,30.7432,110000.0
2011-02-04 11:30:00,45.77,45.84,45.49,45.49,104400.0,30.7432,30.7902,30.5551,30.5551,104400.0
2011-02-04 12:00:00,45.49,45.7,45.48,45.52,67400.0,30.5551,30.6962,30.5484,30.5753,67400.0
2011-02-04 12:30:00,45.52,45.62,45.49,45.52,69600.0,30.5753,30.6425,30.5551,30.5753,69600.0
2011-02-04 13:00:00,45.52,45.81,45.51,45.79,64200.0,30.5753,30.7701,30.5686,30.7567,64200.0
2011-02-04 13:30:00,45.81,45.95,45.75,45.86,43200.0,30.7701,30.8641,30.7298,30.8037,43200.0
2011-02-04 14:00:00,45.88,45.9,45.77,45.82,61200.0,30.8171,30.8305,30.7432,30.7768,61200.0
2011-02-04 14:30:00,45.82,45.83,45.73,45.82,61600.0,30.7768,30.7835,30.7163,30.7768,61600.0
2011-02-04 15:00:00,45.82,46.01,45.78,45.88,99200.0,30.7768,30.9044,30.7499,30.8171,99200.0
2011-02-04 15:30:00,45.9,45.96,45.82,45.87,235800.0,30.8305,30.8708,30.7768,30.8104,235800.0
2011-02-07 09:30:00,46.01,46.34,45.85,46.26,101000.0,30.9044,31.1261,30.797,31.0723,101000.0
2011-02-07 10:00:00,46.29,46.46,46.25,46.26,187800.0,31.0925,31.2067,31.0656,31.0723,187800.0
2011-02-07 10:30:00,46.27,46.35,46.26,46.35,151800.0,31.0791,31.1328,31.0723,31.1328,151800.0
2011-02-07 11:00:00,46.34,46.37,46.24,46.27,159800.0,31.1261,31.1462,31.0589,31.0791,159800.0
2011-02-07 11:30:00,46.29,46.35,46.27,46.29,134400.0,31.0925,31.1328,31.0791,31.0925,134400.0
2011-02-07 12:00:00,46.29,46.38,46.28,46.29,82800.0,31.0925,31.1529,31.0858,31.0925,82800.0
2011-02-07 12:30:00,46.29,46.4,46.29,46.31,78800.0,31.0925,31.1664,31.0925,31.1059,78800.0
2011-02-07 13:00:00,46.32,46.4,46.29,46.33,72800.0,31.1126,31.1664,31.0925,31.1194,72800.0
2011-02-07 13:30:00,46.34,46.38,46.28,46.32,104800.0,31.1261,31.1529,31.0858,31.1126,104800.0
2011-02-07 14:00:00,46.32,46.38,46.28,46.28,107200.0,31.1126,31.1529,31.0858,31.0858,107200.0
2011-02-07 14:30:00,46.29,46.3,46.09,46.18,84600.0,31.0925,31.0992,30.9582,31.0186,84600.0
2011-02-07 15:00:00,46.18,46.25,46.12,46.17,148200.0,31.0186,31.0656,30.9783,31.0119,148200.0
2011-02-07 15:30:00,46.17,46.21,46.13,46.15,366400.0,31.0119,31.0388,30.985,30.9985,366400.0
2011-02-08 09:30:00,46.23,46.31,45.95,45.97,219800.0,31.0522,31.1059,30.8641,30.8776,219800.0
2011-02-08 10:00:00,46.01,46.1,45.92,45.95,152400.0,30.9044,30.9649,30.844,30.8641,152400.0
2011-02-08 10:30:00,45.96,46.05,45.83,45.83,187400.0,30.8708,30.9313,30.7835,30.7835,187400.0
2011-02-08 11:00:00,45.83,45.92,45.8,45.87,154600.0,30.7835,30.844,30.7634,30.8104,154600.0
2011-02-08 11:30:00,45.9,46.32,45.88,46.31,75000.0,30.8305,31.1126,30.8171,31.1059,75000.0
2011-02-08 12:00:00,46.32,46.49,46.31,46.49,58200.0,31.1126,31.2268,31.1059,31.2268,58200.0
2011-02-08 12:30:00,46.49,46.66,46.49,46.66,113000.0,31.2268,31.341,31.2268,31.341,113000.0
2011-02-08 13:00:00,46.66,46.67,46.45,46.46,119000.0,31.341,31.3477,31.2,31.2067,119000.0
2011-02-08 13:30:00,46.46,46.51,46.43,46.49,69200.0,31.2067,31.2403,31.1865,31.2268,69200.0
2011-02-08 14:00:00,46.49,46.58,46.49,46.58,67000.0,31.2268,31.2873,31.2268,31.2873,67000.0
2011-02-08 14:30:00,46.58,46.6,46.25,46.26,175000.0,31.2873,31.3007,31.0656,31.0723,175000.0
2011-02-08 15:00:00,46.25,46.65,46.25,46.62,135200.0,31.0656,31.3343,31.0656,31.3142,135200.0
2011-02-08 15:30:00,46.6,46.72,46.52,46.57,308400.0,31.3007,31.3813,31.247,31.2806,308400.0
2011-02-09 09:30:00,46.29,46.44,46.02,46.15,58400.0,31.0925,31.1932,30.9111,30.9985,58400.0
2011-02-09 10:00:00,46.16,46.38,46.09,46.26,62600.0,31.0052,31.1529,30.9582,31.0723,62600.0
2011-02-09 10:30:00,46.24,46.33,46.12,46.12,95400.0,31.0589,31.1194,30.9783,30.9783,95400.0
2011-02-09 11:00:00,46.1,46.15,45.79,45.9,72400.0,30.9649,30.9985,30.7567,30.8305,72400.0
2011-02-09 11:30:00,45.9,45.97,45.87,45.9,40400.0,30.8305,30.8776,30.8104,30.8305,40400.0
2011-02-09 12:00:00,45.88,46.02,45.84,45.99,48000.0,30.8171,30.9111,30.7902,30.891,48000.0
2011-02-09 12:30:00,46.01,46.22,45.99,46.16,82800.0,30.9044,31.0455,30.891,31.0052,82800.0
2011-02-09 13:00:00,46.13,46.35,46.1,46.33,37200.0,30.985,31.1328,30.9649,31.1194,37200.0
2011-02-09 13:30:00,46.31,46.32,46.14,46.21,66400.0,31.1059,31.1126,30.9917,31.0388,66400.0
2011-02-09 14:00:00,46.18,46.2,46.04,46.08,90200.0,31.0186,31.032,30.9246,30.9514,90200.0
2011-02-09 14:30:00,46.08,46.09,45.89,45.9,114400.0,30.9514,30.9582,30.8238,30.8305,114400.0
2011-02-09 15:00:00,45.9,45.97,45.9,45.92,115000.0,30.8305,30.8776,30.8305,30.844,115000.0
2011-02-09 15:30:00,45.92,45.93,45.78,45.91,341000.0,30.844,30.8507,30.7499,30.8373,341000.0
2011-02-10 09:30:00,45.68,46.12,45.53,46.12,99400.0,30.6828,30.9783,30.582,30.9783,99400.0
2011-02-10 10:00:00,46.11,46.35,45.99,46.3,152800.0,30.9716,31.1328,30.891,31.0992,152800.0
2011-02-10 10:30:00,46.3,46.43,46.17,46.2,117000.0,31.0992,31.1865,31.0119,31.032,117000.0
2011-02-10 11:00:00,46.2,46.25,46.02,46.24,93600.0,31.032,31.0656,30.9111,31.0589,93600.0
2011-02-10 11:30:00,46.23,46.27,46.07,46.12,95800.0,31.0522,31.0791,30.9447,30.9783,95800.0
2011-02-10 12:00:00,46.13,46.16,46.06,46.15,43800.0,30.985,31.0052,30.938,30.9985,43800.0
2011-02-10 12:30:00,46.17,46.19,46.07,46.1,41200.0,31.0119,31.0253,30.9447,30.9649,41200.0
2011-02-10 13:00:00,46.08,46.19,46.08,46.1,41200.0,30.9514,31.0253,30.9514,30.9649,41200.0
2011-02-10 13:30:00,46.1,46.24,46.09,46.19,60000.0,30.9649,31.0589,30.9582,31.0253,60000.0
2011-02-10 14:00:00,46.17,46.24,46.13,46.15,38400.0,31.0119,31.0589,30.985,30.9985,38400.0
2011-02-10 14:30:00,46.17,46.21,46.1,46.14,41400.0,31.0119,31.0388,30.9649,30.9917,41400.0
2011-02-10 15:00:00,46.12,46.2,46.1,46.19,96200.0,30.9783,31.032,30.9649,31.0253,96200.0
2011-02-10 15:30:00,46.18,46.29,46.05,46.18,255000.0,31.0186,31.0925,30.9313,31.0186,255000.0
2011-02-11 09:30:00,45.87,46.2,45.87,46.08,36800.0,30.8104,31.032,30.8104,30.9514,36800.0
2011-02-11 10:00:00,46.08,46.28,46.08,46.2,56400.0,30.9514,31.0858,30.9514,31.032,56400.0
2011-02-11 10:30:00,46.18,46.35,46.13,46.35,54200.0,31.0186,31.1328,30.985,31.1328,54200.0
2011-02-11 11:00:00,46.33,46.47,46.22,46.42,29400.0,31.1194,31.2134,31.0455,31.1798,29400.0
2011-02-11 11:30:00,46.41,46.48,46.27,46.47,48200.0,31.1731,31.2201,31.0791,31.2134,48200.0
2011-02-11 12:00:00,46.43,46.57,46.36,46.48,92600.0,31.1865,31.2806,31.1395,31.2201,92600.0
2011-02-11 12:30:00,46.47,46.6,46.4,46.57,97400.0,31.2134,31.3007,31.1664,31.2806,97400.0
2011-02-11 13:00:00,46.56,46.71,46.54,46.62,44000.0,31.2739,31.3746,31.2604,31.3142,44000.0
2011-02-11 13:30:00,46.64,46.71,46.62,46.71,78000.0,31.3276,31.3746,31.3142,31.3746,78000.0
2011-02-11 14:00:00,46.71,46.9,46.7,46.88,100600.0,31.3746,31.5022,31.3679,31.4888,100600.0
2011-02-11 14:30:00,46.88,47.02,46.86,46.88,103200.0,31.4888,31.5828,31.4754,31.4888,103200.0
2011-02-11 15:00:00,46.89,46.93,46.79,46.82,82400.0,31.4955,31.5224,31.4283,31.4485,82400.0
2011-02-11 15:30:00,46.82,46.85,46.62,46.67,192800.0,31.4485,31.4686,31.3142,31.3477,192800.0
2011-02-14 09:30:00,46.72,46.87,46.63,46.65,41400.0,31.3813,31.4821,31.3209,31.3343,41400.0
2011-02-14 10:00:00,46.67,46.8,46.64,46.8,34200.0,31.3477,31.4351,31.3276,31.4351,34200.0
2011-02-14 10:30:00,46.79,46.85,46.59,46.73,56800.0,31.4283,31.4686,31.294,31.388,56800.0
2011-02-14 11:00:00,46.74,46.9,46.68,46.89,74200.0,31.3948,31.5022,31.3545,31.4955,74200.0
2011-02-14 11:30:00,46.88,46.93,46.78,46.83,97200.0,31.4888,31.5224,31.4216,31.4552,97200.0
2011-02-14 12:00:00,46.83,46.96,46.81,46.88,99000.0,31.4552,31.5425,31.4418,31.4888,99000.0
2011-02-14 12:30:00,46.89,46.92,46.88,46.88,44600.0,31.4955,31.5157,31.4888,31.4888,44600.0
2011-02-14 13:00:00,46.88,46.92,46.82,46.83,83600.0,31.4888,31.5157,31.4485,31.4552,83600.0
2011-02-14 13:30:00,46.81,46.84,46.76,46.77,35200.0,31.4418,31.4619,31.4082,31.4149,35200.0
2011-02-14 14:00:00,46.77,46.79,46.69,46.73,44800.0,31.4149,31.4283,31.3612,31.388,44800.0
2011-02-14 14:30:00,46.73,46.83,46.69,46.83,69400.0,31.388,31.4552,31.3612,31.4552,69400.0
2011-02-14 15:00:00,46.83,46.87,46.79,46.8,88200.0,31.4552,31.4821,31.4283,31.4351,88200.0
2011-02-14 15:30:00,46.79,46.9,46.78,46.85,186600.0,31.4283,31.5022,31.4216,31.4686,186600.0
2011-02-15 09:30:00,46.66,46.74,46.44,46.54,67000.0,31.341,31.3948,31.1932,31.2604,67000.0
2011-02-15 10:00:00,46.54,46.55,46.15,46.19,99400.0,31.2604,31.2671,30.9985,31.0253,99400.0
2011-02-15 10:30:00,46.18,46.4,46.17,46.32,96800.0,31.0186,31.1664,31.0119,31.1126,96800.0
2011-02-15 11:00:00,46.33,46.43,46.26,46.41,109400.0,31.1194,31.1865,31.0723,31.1731,109400.0
2011-02-15 11:30:00,46.43,46.46,46.15,46.21,103400.0,31.1865,31.2067,30.9985,31.0388,103400.0
2011-02-15 12:00:00,46.2,46.25,46.15,46.2,95400.0,31.032,31.0656,30.9985,31.032,95400.0
2011-02-15 12:30:00,46.2,46.4,46.19,46.35,39000.0,31.032,31.1664,31.0253,31.1328,39000.0
2011-02-15 13:00:00,46.35,46.36,46.21,46.21,74000.0,31.1328,31.1395,31.0388,31.0388,74000.0
2011-02-15 13:30:00,46.21,46.26,46.07,46.1,86600.0,31.0388,31.0723,30.9447,30.9649,86600.0
2011-02-15 14:00:00,46.1,46.1,45.93,45.96,111600.0,30.9649,30.9649,30.8507,30.8708,111600.0
2011-02-15 14:30:00,45.95,46.11,45.95,46.09,131600.0,30.8641,30.9716,30.8641,30.9582,131600.0
2011-02-15 15:00:00,46.08,46.17,45.98,45.98,174200.0,30.9514,31.0119,30.8843,30.8843,174200.0
2011-02-15 15:30:00,45.99,46.04,45.74,45.83,466600.0,30.891,30.9246,30.7231,30.7835,466600.0
2011-02-16 09:30:00,46.1,46.65,46.06,46.65,119800.0,30.9649,31.3343,30.938,31.3343,119800.0
2011-02-16 10:00:00,46.65,46.75,46.37,46.64,89200.0,31.3343,31.4015,31.1462,31.3276,89200.0
2011-02-16 10:30:00,46.66,46.77,46.5,46.58,132200.0,31.341,31.4149,31.2336,31.2873,132200.0
2011-02-16 11:00:00,46.59,46.72,46.59,46.62,146800.0,31.294,31.3813,31.294,31.3142,146800.0
2011-02-16 11:30:00,46.6,46.63,46.48,46.6,129000.0,31.3007,31.3209,31.2201,31.3007,129000.0
2011-02-16 12:00:00,46.6,46.6,46.41,46.54,132600.0,31.3007,31.3007,31.1731,31.2604,132600.0
2011-02-16 12:30:00,46.54,46.63,46.52,46.56,51800.0,31.2604,31.3209,31.247,31.2739,51800.0
2011-02-16 13:00:00,46.56,46.58,46.48,46.54,32600.0,31.2739,31.2873,31.2201,31.2604,32600.0
2011-02-16 13:30:00,46.54,46.66,46.53,46.66,53400.0,31.2604,31.341,31.2537,31.341,53400.0
2011-02-16 14:00:00,46.66,46.66,46.45,46.48,57400.0,31.341,31.341,31.2,31.2201,57400.0
2011-02-16 14:30:00,46.48,46.82,46.47,46.76,80600.0,31.2201,31.4485,31.2134,31.4082,80600.0
2011-02-16 15:00:00,46.74,46.79,46.72,46.77,96200.0,31.3948,31.4283,31.3813,31.4149,96200.0
2011-02-16 15:30:00,46.77,46.97,46.76,46.91,242600.0,31.4149,31.5492,31.4082,31.5089,242600.0
2011-02-17 09:30:00,46.89,48.05,46.66,48.03,539800.0,31.4955,32.2747,31.341,32.2612,539800.0
2011-02-17 10:00:00,48.06,48.1,47.77,47.92,212400.0,32.2814,32.3083,32.0866,32.1873,212400.0
2011-02-17 10:30:00,47.91,47.92,47.55,47.55,90400.0,32.1806,32.1873,31.9388,31.9388,90400.0
2011-02-17 11:00:00,47.56,47.95,47.56,47.85,147800.0,31.9455,32.2075,31.9455,32.1403,147800.0
2011-02-17 11:30:00,47.88,47.88,47.57,47.57,101000.0,32.1605,32.1605,31.9523,31.9523,101000.0
2011-02-17 12:00:00,47.57,47.62,47.44,47.6,73200.0,31.9523,31.9858,31.8649,31.9724,73200.0
2011-02-17 12:30:00,47.6,47.68,47.5,47.5,152200.0,31.9724,32.0261,31.9052,31.9052,152200.0
2011-02-17 13:00:00,47.52,47.77,47.5,47.74,150200.0,31.9187,32.0866,31.9052,32.0664,150200.0
2011-02-17 13:30:00,47.73,47.77,47.64,47.64,140600.0,32.0597,32.0866,31.9993,31.9993,140600.0
2011-02-17 14:00:00,47.65,47.84,47.63,47.81,213400.0,32.006,32.1336,31.9926,32.1135,213400.0
2011-02-17 14:30:00,47.81,48.08,47.77,48.05,233800.0,32.1135,32.2948,32.0866,32.2747,233800.0
2011-02-17 15:00:00,48.04,48.19,47.93,48.19,207200.0,32.268,32.3687,32.1941,32.3687,207200.0
2011-02-17 15:30:00,48.19,48.66,48.11,48.16,1107800.0,32.3687,32.6844,32.315,32.3486,1107800.0
2011-02-18 09:30:00,48.38,48.5,48.15,48.44,327200.0,32.4963,32.5769,32.3418,32.5366,327200.0
2011-02-18 10:00:00,48.44,48.44,48.15,48.2,215600.0,32.5366,32.5366,32.3418,32.3754,215600.0
2011-02-18 10:30:00,48.2,48.2,48.16,48.18,109400.0,32.3754,32.3754,32.3486,32.362,109400.0
2011-02-18 11:00:00,48.17,48.2,48.1,48.2,139200.0,32.3553,32.3754,32.3083,32.3754,139200.0
2011-02-18 11:30:00,48.2,48.2,48.12,48.13,81600.0,32.3754,32.3754,32.3217,32.3284,81600.0
2011-02-18 12:00:00,48.13,48.2,48.11,48.19,62200.0,32.3284,32.3754,32.315,32.3687,62200.0
2011-02-18 12:30:00,48.19,48.21,48.13,48.19,49800.0,32.3687,32.3821,32.3284,32.3687,49800.0
2011-02-18 13:00:00,48.19,48.2,48.1,48.1,59200.0,32.3687,32.3754,32.3083,32.3083,59200.0
2011-02-18 13:30:00,48.1,48.11,47.83,47.91,67600.0,32.3083,32.315,32.1269,32.1806,67600.0
2011-02-18 14:00:00,47.9,47.9,47.58,47.6,111800.0,32.1739,32.1739,31.959,31.9724,111800.0
2011-02-18 14:30:00,47.59,47.8,47.48,47.7,230600.0,31.9657,32.1067,31.8918,32.0396,230600.0
2011-02-18 15:00:00,47.71,47.71,47.58,47.6,229000.0,32.0463,32.0463,31.959,31.9724,229000.0
2011-02-18 15:30:00,47.6,47.73,47.55,47.7,436000.0,31.9724,32.0597,31.9388,32.0396,436000.0
2011-02-22 09:30:00,46.87,47.31,46.51,47.02,159600.0,31.4821,31.7776,31.2403,31.5828,159600.0
2011-02-22 10:00:00,46.98,47.13,46.78,46.95,113800.0,31.556,31.6567,31.4216,31.5358,113800.0
2011-02-22 10:30:00,46.95,47.08,46.77,46.98,125800.0,31.5358,31.6231,31.4149,31.556,125800.0
2011-02-22 11:00:00,46.99,46.99,46.4,46.64,135000.0,31.5627,31.5627,31.1664,31.3276,135000.0
2011-02-22 11:30:00,46.66,46.66,46.13,46.18,229000.0,31.341,31.341,30.985,31.0186,229000.0
2011-02-22 12:00:00,46.18,46.27,46.01,46.27,95600.0,31.0186,31.0791,30.9044,31.0791,95600.0
2011-02-22 12:30:00,46.27,46.27,45.75,45.85,100600.0,31.0791,31.0791,30.7298,30.797,100600.0
2011-02-22 13:00:00,45.85,45.91,45.65,45.66,131000.0,30.797,30.8373,30.6626,30.6693,131000.0
2011-02-22 13:30:00,45.64,45.67,45.42,45.66,156000.0,30.6559,30.676,30.5081,30.6693,156000.0
2011-02-22 14:00:00,45.66,45.75,45.44,45.47,166000.0,30.6693,30.7298,30.5216,30.5417,166000.0
2011-02-22 14:30:00,45.49,45.63,45.45,45.49,166000.0,30.5551,30.6492,30.5283,30.5551,166000.0
2011-02-22 15:00:00,45.49,45.52,45.26,45.34,219400.0,30.5551,30.5753,30.4007,30.4544,219400.0
2011-02-22 15:30:00,45.33,45.38,45.16,45.26,471400.0,30.4477,30.4813,30.3335,30.4007,471400.0
2011-02-23 09:30:00,45.25,45.6,45.15,45.24,162800.0,30.3939,30.629,30.3268,30.3872,162800.0
2011-02-23 10:00:00,45.26,45.47,44.6,44.65,376200.0,30.4007,30.5417,29.9573,29.9909,376200.0
2011-02-23 10:30:00,44.66,44.88,44.63,44.73,167200.0,29.9976,30.1454,29.9775,30.0447,167200.0
2011-02-23 11:00:00,44.72,44.81,44.61,44.8,101400.0,30.0379,30.0984,29.9641,30.0917,101400.0
2011-02-23 11:30:00,44.8,44.8,44.38,44.41,169800.0,30.0917,30.0917,29.8096,29.8297,169800.0
2011-02-23 12:00:00,44.4,44.45,43.76,43.96,230800.0,29.823,29.8566,29.3931,29.5275,230800.0
2011-02-23 12:30:00,43.99,44.26,43.97,44.21,190200.0,29.5476,29.729,29.5342,29.6954,190200.0
2011-02-23 13:00:00,44.21,44.27,43.75,44.17,161200.0,29.6954,29.7357,29.3864,29.6685,161200.0
2011-02-23 13:30:00,44.17,44.6,44.09,44.54,143200.0,29.6685,29.9573,29.6148,29.917,143200.0
2011-02-23 14:00:00,44.54,45.0,44.54,44.92,186600.0,29.917,30.226,29.917,30.1723,186600.0
2011-02-23 14:30:00,44.93,45.1,44.82,45.09,197800.0,30.179,30.2932,30.1051,30.2865,197800.0
2011-02-23 15:00:00,45.1,45.2,44.92,45.17,204000.0,30.2932,30.3604,30.1723,30.3402,204000.0
2011-02-23 15:30:00,45.17,45.17,44.76,44.81,408000.0,30.3402,30.3402,30.0648,30.0984,408000.0
2011-02-24 09:30:00,45.1,45.37,44.54,45.34,131800.0,30.2932,30.4745,29.917,30.4544,131800.0
2011-02-24 10:00:00,45.32,45.52,45.02,45.29,101000.0,30.441,30.5753,30.2395,30.4208,101000.0
2011-02-24 10:30:00,45.33,45.39,45.24,45.34,163800.0,30.4477,30.488,30.3872,30.4544,163800.0
2011-02-24 11:00:00,45.33,45.33,44.79,44.86,229800.0,30.4477,30.4477,30.085,30.132,229800.0
2011-02-24 11:30:00,44.87,45.04,44.79,45.02,198600.0,30.1387,30.2529,30.085,30.2395,198600.0
2011-02-24 12:00:00,44.99,45.04,44.85,44.91,166200.0,30.2193,30.2529,30.1253,30.1656,166200.0
2011-02-24 12:30:00,44.91,44.96,44.69,44.8,91400.0,30.1656,30.1991,30.0178,30.0917,91400.0
2011-02-24 13:00:00,44.83,44.86,44.7,44.72,99000.0,30.1118,30.132,30.0245,30.0379,99000.0
2011-02-24 13:30:00,44.7,44.78,44.21,44.37,96400.0,30.0245,30.0782,29.6954,29.8029,96400.0
2011-02-24 14:00:00,44.37,44.99,44.36,44.85,136000.0,29.8029,30.2193,29.7961,30.1253,136000.0
2011-02-24 14:30:00,44.87,45.03,44.82,44.92,124200.0,30.1387,30.2462,30.1051,30.1723,124200.0
2011-02-24 15:00:00,44.92,45.13,44.85,45.09,185400.0,30.1723,30.3133,30.1253,30.2865,185400.0
2011-02-24 15:30:00,45.1,45.15,44.94,44.98,253000.0,30.2932,30.3268,30.1857,30.2126,253000.0
2011-02-25 09:30:00,45.24,45.47,45.16,45.32,153800.0,30.3872,30.5417,30.3335,30.441,153800.0
2011-02-25 10:00:00,45.33,45.63,45.25,45.27,174400.0,30.4477,30.6492,30.3939,30.4074,174400.0
2011-02-25 10:30:00,45.27,45.66,45.26,45.63,136600.0,30.4074,30.6693,30.4007,30.6492,136600.0
2011-02-25 11:00:00,45.62,45.7,45.42,45.49,119000.0,30.6425,30.6962,30.5081,30.5551,119000.0
2011-02-25 11:30:00,45.49,45.54,45.32,45.5,97600.0,30.5551,30.5887,30.441,30.5619,97600.0
2011-02-25 12:00:00,45.49,45.84,45.45,45.8,75400.0,30.5551,30.7902,30.5283,30.7634,75400.0
2011-02-25 12:30:00,45.77,45.77,45.64,45.7,41000.0,30.7432,30.7432,30.6559,30.6962,41000.0
2011-02-25 13:00:00,45.72,45.78,45.63,45.71,39600.0,30.7096,30.7499,30.6492,30.7029,39600.0
2011-02-25 13:30:00,45.72,45.72,45.49,45.52,100000.0,30.7096,30.7096,30.5551,30.5753,100000.0
2011-02-25 14:00:00,45.52,45.66,45.49,45.6,68200.0,30.5753,30.6693,30.5551,30.629,68200.0
2011-02-25 14:30:00,45.6,45.7,45.57,45.63,100200.0,30.629,30.6962,30.6089,30.6492,100200.0
2011-02-25 15:00:00,45.63,45.67,45.54,45.63,189600.0,30.6492,30.676,30.5887,30.6492,189600.0
2011-02-25 15:30:00,45.62,45.69,45.54,45.67,273800.0,30.6425,30.6895,30.5887,30.676,273800.0
2011-02-28 09:30:00,45.88,45.99,45.57,45.97,220800.0,30.8171,30.891,30.6089,30.8776,220800.0
2011-02-28 10:00:00,45.98,46.21,45.92,46.21,145600.0,30.8843,31.0388,30.844,31.0388,145600.0
2011-02-28 10:30:00,46.22,46.47,46.21,46.36,394400.0,31.0455,31.2134,31.0388,31.1395,394400.0
2011-02-28 11:00:00,46.36,46.5,46.35,46.37,120600.0,31.1395,31.2336,31.1328,31.1462,120600.0
2011-02-28 11:30:00,46.37,46.5,46.35,46.45,102000.0,31.1462,31.2336,31.1328,31.2,102000.0
2011-02-28 12:00:00,46.47,46.47,46.31,46.37,105800.0,31.2134,31.2134,31.1059,31.1462,105800.0
2011-02-28 12:30:00,46.36,46.42,46.2,46.22,78000.0,31.1395,31.1798,31.032,31.0455,78000.0
2011-02-28 13:00:00,46.22,46.36,46.17,46.23,75400.0,31.0455,31.1395,31.0119,31.0522,75400.0
2011-02-28 13:30:00,46.26,46.39,46.21,46.26,104200.0,31.0723,31.1597,31.0388,31.0723,104200.0
2011-02-28 14:00:00,46.25,46.47,46.19,46.46,128200.0,31.0656,31.2134,31.0253,31.2067,128200.0
2011-02-28 14:30:00,46.46,46.52,46.43,46.52,157600.0,31.2067,31.247,31.1865,31.247,157600.0
2011-02-28 15:00:00,46.54,46.54,46.44,46.48,198600.0,31.2604,31.2604,31.1932,31.2201,198600.0
2011-02-28 15:30:00,46.48,46.75,46.48,46.73,391200.0,31.2201,31.4015,31.2201,31.388,391200.0
2011-03-01 09:30:00,47.03,47.37,46.08,46.37,390000.0,31.5895,31.8179,30.9514,31.1462,390000.0
2011-03-01 10:00:00,46.45,46.45,45.45,45.63,226200.0,31.2,31.2,30.5283,30.6492,226200.0
2011-03-01 10:30:00,45.63,46.08,45.56,45.98,184000.0,30.6492,30.9514,30.6022,30.8843,184000.0
2011-03-01 11:00:00,45.99,46.23,45.98,46.01,280200.0,30.891,31.0522,30.8843,30.9044,280200.0
2011-03-01 11:30:00,46.01,46.24,45.73,45.85,182000.0,30.9044,31.0589,30.7163,30.797,182000.0
2011-03-01 12:00:00,45.84,46.1,45.73,46.01,233200.0,30.7902,30.9649,30.7163,30.9044,233200.0
2011-03-01 12:30:00,46.01,46.11,45.99,46.05,66800.0,30.9044,30.9716,30.891,30.9313,66800.0
2011-03-01 13:00:00,46.06,46.14,45.83,45.87,134000.0,30.938,30.9917,30.7835,30.8104,134000.0
2011-03-01 13:30:00,45.88,45.92,45.69,45.88,66000.0,30.8171,30.844,30.6895,30.8171,66000.0
2011-03-01 14:00:00,45.85,45.85,45.53,45.55,55400.0,30.797,30.797,30.582,30.5954,55400.0
2011-03-01 14:30:00,45.55,45.74,45.49,45.55,86400.0,30.5954,30.7231,30.5551,30.5954,86400.0
2011-03-01 15:00:00,45.58,45.82,45.48,45.75,166600.0,30.6156,30.7768,30.5484,30.7298,166600.0
2011-03-01 15:30:00,45.75,45.93,45.53,45.54,513200.0,30.7298,30.8507,30.582,30.5887,513200.0
2011-03-02 09:30:00,45.69,46.59,45.68,46.41,327800.0,30.6895,31.294,30.6828,31.1731,327800.0
2011-03-02 10:00:00,46.41,46.5,46.27,46.44,170200.0,31.1731,31.2336,31.0791,31.1932,170200.0
2011-03-02 10:30:00,46.43,46.92,46.4,46.73,238600.0,31.1865,31.5157,31.1664,31.388,238600.0
2011-03-02 11:00:00,46.74,46.85,46.62,46.65,211000.0,31.3948,31.4686,31.3142,31.3343,211000.0
2011-03-02 11:30:00,46.65,46.79,46.6,46.6,99800.0,31.3343,31.4283,31.3007,31.3007,99800.0
2011-03-02 12:00:00,46.62,46.98,46.51,46.96,87800.0,31.3142,31.556,31.2403,31.5425,87800.0
2011-03-02 12:30:00,46.97,47.24,46.95,47.15,93600.0,31.5492,31.7306,31.5358,31.6701,93600.0
2011-03-02 13:00:00,47.16,47.24,47.09,47.19,87400.0,31.6769,31.7306,31.6298,31.697,87400.0
2011-03-02 13:30:00,47.19,47.24,47.04,47.12,84000.0,31.697,31.7306,31.5963,31.65,84000.0
2011-03-02 14:00:00,47.13,47.27,46.98,47.12,129200.0,31.6567,31.7508,31.556,31.65,129200.0
2011-03-02 14:30:00,47.12,47.45,47.1,47.38,207200.0,31.65,31.8717,31.6366,31.8246,207200.0
2011-03-02 15:00:00,47.38,47.41,47.11,47.15,216000.0,31.8246,31.8448,31.6433,31.6701,216000.0
2011-03-02 15:30:00,47.15,47.29,47.05,47.27,438600.0,31.6701,31.7642,31.603,31.7508,438600.0
2011-03-03 09:30:00,47.71,48.92,47.71,48.67,480200.0,32.0463,32.859,32.0463,32.6911,480200.0
2011-03-03 10:00:00,48.63,48.73,48.4,48.46,286000.0,32.6642,32.7314,32.5098,32.5501,286000.0
2011-03-03 10:30:00,48.46,48.83,48.45,48.71,202400.0,32.5501,32.7986,32.5433,32.718,202400.0
2011-03-03 11:00:00,48.68,48.73,48.54,48.7,93800.0,32.6978,32.7314,32.6038,32.7113,93800.0
2011-03-03 11:30:00,48.7,48.74,48.61,48.73,127400.0,32.7113,32.7381,32.6508,32.7314,127400.0
2011-03-03 12:00:00,48.72,48.74,48.63,48.66,134200.0,32.7247,32.7381,32.6642,32.6844,134200.0
2011-03-03 12:30:00,48.65,48.74,48.56,48.69,183600.0,32.6777,32.7381,32.6172,32.7045,183600.0
2011-03-03 13:00:00,48.69,48.74,48.66,48.7,59000.0,32.7045,32.7381,32.6844,32.7113,59000.0
2011-03-03 13:30:00,48.69,48.88,48.66,48.82,132800.0,32.7045,32.8322,32.6844,32.7919,132800.0
2011-03-03 14:00:00,48.82,48.9,48.7,48.74,130000.0,32.7919,32.8456,32.7113,32.7381,130000.0
2011-03-03 14:30:00,48.73,48.77,48.65,48.75,108000.0,32.7314,32.7583,32.6777,32.7449,108000.0
2011-03-03 15:00:00,48.75,48.85,48.66,48.68,184600.0,32.7449,32.812,32.6844,32.6978,184600.0
2011-03-03 15:30:00,48.67,48.72,48.57,48.66,443600.0,32.6911,32.7247,32.6239,32.6844,443600.0
2011-03-04 09:30:00,48.48,48.51,48.04,48.2,131800.0,32.5635,32.5836,32.268,32.3754,131800.0
2011-03-04 10:00:00,48.2,48.24,47.78,48.0,96200.0,32.3754,32.4023,32.0933,32.2411,96200.0
2011-03-04 10:30:00,48.0,48.19,47.99,48.04,122200.0,32.2411,32.3687,32.2344,32.268,122200.0
2011-03-04 11:00:00,48.06,48.12,47.9,47.92,45400.0,32.2814,32.3217,32.1739,32.1873,45400.0
2011-03-04 11:30:00,47.94,48.09,47.86,47.86,57800.0,32.2008,32.3015,32.147,32.147,57800.0
2011-03-04 12:00:00,47.86,47.88,47.44,47.59,58200.0,32.147,32.1605,31.8649,31.9657,58200.0
2011-03-04 12:30:00,47.58,47.66,47.48,47.6,34200.0,31.959,32.0127,31.8918,31.9724,34200.0
2011-03-04 13:00:00,47.61,47.73,47.57,47.69,44000.0,31.9791,32.0597,31.9523,32.0329,44000.0
2011-03-04 13:30:00,47.7,47.84,47.58,47.69,47800.0,32.0396,32.1336,31.959,32.0329,47800.0
2011-03-04 14:00:00,47.67,47.71,47.57,47.7,48600.0,32.0194,32.0463,31.9523,32.0396,48600.0
2011-03-04 14:30:00,47.67,47.84,47.65,47.84,56800.0,32.0194,32.1336,32.006,32.1336,56800.0
2011-03-04 15:00:00,47.85,47.95,47.7,47.72,104000.0,32.1403,32.2075,32.0396,32.053,104000.0
2011-03-04 15:30:00,47.73,48.22,47.68,48.15,253200.0,32.0597,32.3889,32.0261,32.3418,253200.0
2011-03-07 09:30:00,48.39,48.82,48.16,48.58,152400.0,32.503,32.7919,32.3486,32.6307,152400.0
2011-03-07 10:00:00,48.6,48.66,48.26,48.58,126600.0,32.6441,32.6844,32.4157,32.6307,126600.0
2011-03-07 10:30:00,48.6,48.62,48.19,48.32,110000.0,32.6441,32.6575,32.3687,32.456,110000.0
2011-03-07 11:00:00,48.33,48.35,47.93,47.93,93800.0,32.4627,32.4762,32.1941,32.1941,93800.0
2011-03-07 11:30:00,47.92,48.02,47.73,47.78,91600.0,32.1873,32.2545,32.0597,32.0933,91600.0
2011-03-07 12:00:00,47.77,47.81,47.63,47.69,43800.0,32.0866,32.1135,31.9926,32.0329,43800.0
2011-03-07 12:30:00,47.7,47.78,47.41,47.45,65800.0,32.0396,32.0933,31.8448,31.8717,65800.0
2011-03-07 13:00:00,47.47,47.47,47.23,47.36,110800.0,31.8851,31.8851,31.7239,31.8112,110800.0
2011-03-07 13:30:00,47.36,47.6,47.31,47.52,102200.0,31.8112,31.9724,31.7776,31.9187,102200.0
2011-03-07 14:00:00,47.54,47.67,47.41,47.58,110000.0,31.9321,32.0194,31.8448,31.959,110000.0
2011-03-07 14:30:00,47.58,47.59,47.47,47.49,123800.0,31.959,31.9657,31.8851,31.8985,123800.0
2011-03-07 15:00:00,47.5,47.88,47.44,47.84,216000.0,31.9052,32.1605,31.8649,32.1336,216000.0
2011-03-07 15:30:00,47.84,47.93,47.55,47.62,354400.0,32.1336,32.1941,31.9388,31.9858,354400.0
2011-03-08 09:30:00,47.83,48.06,47.29,47.89,107600.0,32.1269,32.2814,31.7642,32.1672,107600.0
2011-03-08 10:00:00,47.9,48.27,47.65,47.74,120000.0,32.1739,32.4224,32.006,32.0664,120000.0
2011-03-08 10:30:00,47.84,48.18,47.83,48.13,51800.0,32.1336,32.362,32.1269,32.3284,51800.0
2011-03-08 11:00:00,48.12,48.4,48.05,48.38,51800.0,32.3217,32.5098,32.2747,32.4963,51800.0
2011-03-08 11:30:00,48.41,48.62,48.4,48.6,81200.0,32.5165,32.6575,32.5098,32.6441,81200.0
2011-03-08 12:00:00,48.63,48.69,48.52,48.55,44400.0,32.6642,32.7045,32.5904,32.6105,44400.0
2011-03-08 12:30:00,48.56,48.62,48.41,48.45,51000.0,32.6172,32.6575,32.5165,32.5433,51000.0
2011-03-08 13:00:00,48.45,48.54,48.44,48.48,61400.0,32.5433,32.6038,32.5366,32.5635,61400.0
2011-03-08 13:30:00,48.5,48.57,48.47,48.5,47800.0,32.5769,32.6239,32.5568,32.5769,47800.0
2011-03-08 14:00:00,48.52,48.56,48.45,48.49,95000.0,32.5904,32.6172,32.5433,32.5702,95000.0
2011-03-08 14:30:00,48.48,48.74,48.46,48.71,120800.0,32.5635,32.7381,32.5501,32.718,120800.0
2011-03-08 15:00:00,48.71,48.84,48.66,48.8,136400.0,32.718,32.8053,32.6844,32.7784,136400.0
2011-03-08 15:30:00,48.8,48.88,48.67,48.72,458600.0,32.7784,32.8322,32.6911,32.7247,458600.0
2011-03-09 09:30:00,48.48,48.54,47.6,48.06,144600.0,32.5635,32.6038,31.9724,32.2814,144600.0
2011-03-09 10:00:00,48.02,48.07,47.77,48.01,232200.0,32.2545,32.2881,32.0866,32.2478,232200.0
2011-03-09 10:30:00,48.02,48.02,47.7,47.75,154600.0,32.2545,32.2545,32.0396,32.0732,154600.0
2011-03-09 11:00:00,47.73,47.81,47.61,47.73,115000.0,32.0597,32.1135,31.9791,32.0597,115000.0
2011-03-09 11:30:00,47.69,47.79,47.5,47.71,109400.0,32.0329,32.1,31.9052,32.0463,109400.0
2011-03-09 12:00:00,47.73,47.82,47.58,47.59,56200.0,32.0597,32.1202,31.959,31.9657,56200.0
2011-03-09 12:30:00,47.63,47.74,47.59,47.63,56200.0,31.9926,32.0664,31.9657,31.9926,56200.0
2011-03-09 13:00:00,47.63,47.76,47.56,47.71,43600.0,31.9926,32.0799,31.9455,32.0463,43600.0
2011-03-09 13:30:00,47.71,47.73,47.58,47.65,40400.0,32.0463,32.0597,31.959,32.006,40400.0
2011-03-09 14:00:00,47.65,47.8,47.6,47.6,65200.0,32.006,32.1067,31.9724,31.9724,65200.0
2011-03-09 14:30:00,47.6,47.7,47.46,47.63,85600.0,31.9724,32.0396,31.8784,31.9926,85600.0
2011-03-09 15:00:00,47.63,47.71,47.56,47.67,126200.0,31.9926,32.0463,31.9455,32.0194,126200.0
2011-03-09 15:30:00,47.67,47.81,47.59,47.72,371800.0,32.0194,32.1135,31.9657,32.053,371800.0
2011-03-10 09:30:00,47.19,47.19,46.52,46.89,162400.0,31.697,31.697,31.247,31.4955,162400.0
2011-03-10 10:00:00,46.92,46.96,46.26,46.62,186800.0,31.5157,31.5425,31.0723,31.3142,186800.0
2011-03-10 10:30:00,46.63,46.75,46.51,46.72,96400.0,31.3209,31.4015,31.2403,31.3813,96400.0
2011-03-10 11:00:00,46.72,46.75,46.6,46.71,96000.0,31.3813,31.4015,31.3007,31.3746,96000.0
2011-03-10 11:30:00,46.69,47.18,46.68,47.16,117600.0,31.3612,31.6903,31.3545,31.6769,117600.0
2011-03-10 12:00:00,47.15,47.22,46.9,46.92,74400.0,31.6701,31.7172,31.5022,31.5157,74400.0
2011-03-10 12:30:00,46.95,47.22,46.85,47.2,58600.0,31.5358,31.7172,31.4686,31.7037,58600.0
2011-03-10 13:00:00,47.21,47.42,47.06,47.07,45800.0,31.7104,31.8515,31.6097,31.6164,45800.0
2011-03-10 13:30:00,47.05,47.05,46.66,46.98,176200.0,31.603,31.603,31.341,31.556,176200.0
2011-03-10 14:00:00,46.98,47.18,46.82,46.82,107000.0,31.556,31.6903,31.4485,31.4485,107000.0
2011-03-10 14:30:00,46.83,47.07,46.8,46.81,82600.0,31.4552,31.6164,31.4351,31.4418,82600.0
2011-03-10 15:00:00,46.82,46.86,46.56,46.58,177800.0,31.4485,31.4754,31.2739,31.2873,177800.0
2011-03-10 15:30:00,46.58,46.85,46.52,46.62,342000.0,31.2873,31.4686,31.247,31.3142,342000.0
2011-03-11 09:30:00,46.15,47.07,46.12,46.33,204400.0,31.1532,31.7743,31.133,31.2747,204400.0
2011-03-11 10:00:00,46.33,46.44,46.06,46.19,177000.0,31.2747,31.349,31.0925,31.1802,177000.0
2011-03-11 10:30:00,46.19,46.43,46.19,46.38,200600.0,31.1802,31.3422,31.1802,31.3085,200600.0
2011-03-11 11:00:00,46.38,46.81,46.38,46.74,112000.0,31.3085,31.5987,31.3085,31.5515,112000.0
2011-03-11 11:30:00,46.73,47.37,46.73,47.31,106800.0,31.5447,31.9768,31.5447,31.9363,106800.0
2011-03-11 12:00:00,47.31,47.35,47.13,47.22,96000.0,31.9363,31.9633,31.8148,31.8755,96000.0
2011-03-11 12:30:00,47.22,47.25,47.06,47.11,52800.0,31.8755,31.8958,31.7675,31.8013,52800.0
2011-03-11 13:00:00,47.12,47.12,46.85,46.95,39000.0,31.808,31.808,31.6258,31.6933,39000.0
2011-03-11 13:30:00,46.92,46.97,46.85,46.85,27000.0,31.673,31.7068,31.6258,31.6258,27000.0
2011-03-11 14:00:00,46.85,47.08,46.82,47.04,45200.0,31.6258,31.781,31.6055,31.754,45200.0
2011-03-11 14:30:00,47.05,47.14,46.94,46.96,81400.0,31.7608,31.8215,31.6865,31.7,81400.0
2011-03-11 15:00:00,46.98,47.22,46.96,47.22,98800.0,31.7135,31.8755,31.7,31.8755,98800.0
2011-03-11 15:30:00,47.22,47.27,47.06,47.08,222400.0,31.8755,31.9093,31.7675,31.781,222400.0
2011-03-14 09:30:00,46.9,47.7,46.51,47.41,69600.0,31.6595,32.1995,31.3962,32.0038,69600.0
2011-03-14 10:00:00,47.46,47.5,47.06,47.22,65200.0,32.0375,32.0645,31.7675,31.8755,65200.0
2011-03-14 10:30:00,47.19,47.38,46.97,47.02,79400.0,31.8553,31.9835,31.7068,31.7405,79400.0
2011-03-14 11:00:00,47.01,47.14,46.7,46.7,49000.0,31.7338,31.8215,31.5245,31.5245,49000.0
2011-03-14 11:30:00,46.63,46.69,46.48,46.5,76600.0,31.4772,31.5177,31.376,31.3895,76600.0
2011-03-14 12:00:00,46.51,46.71,46.5,46.59,108800.0,31.3962,31.5312,31.3895,31.4502,108800.0
2011-03-14 12:30:00,46.59,46.68,46.45,46.64,51800.0,31.4502,31.511,31.3557,31.484,51800.0
2011-03-14 13:00:00,46.66,46.8,46.64,46.76,43000.0,31.4975,31.592,31.484,31.565,43000.0
2011-03-14 13:30:00,46.76,46.87,46.67,46.77,31200.0,31.565,31.6393,31.5042,31.5717,31200.0
2011-03-14 14:00:00,46.79,47.07,46.74,47.04,63400.0,31.5852,31.7743,31.5515,31.754,63400.0
2011-03-14 14:30:00,47.04,47.05,46.73,46.77,114000.0,31.754,31.7608,31.5447,31.5717,114000.0
2011-03-14 15:00:00,46.76,46.97,46.72,46.86,87600.0,31.565,31.7068,31.538,31.6325,87600.0
2011-03-14 15:30:00,46.84,47.04,46.83,46.94,239600.0,31.619,31.754,31.6122,31.6865,239600.0
2011-03-15 09:30:00,45.28,45.99,45.05,45.37,138800.0,30.5659,31.0452,30.4107,30.6267,138800.0
2011-03-15 10:00:00,45.35,45.77,45.25,45.77,293800.0,30.6132,30.8967,30.5457,30.8967,293800.0
2011-03-15 10:30:00,45.74,46.0,45.6,45.88,156800.0,30.8765,31.052,30.7819,30.971,156800.0
2011-03-15 11:00:00,45.92,45.92,45.52,45.74,83800.0,30.998,30.998,30.7279,30.8765,83800.0
2011-03-15 11:30:00,45.74,45.87,45.7,45.87,76000.0,30.8765,30.9642,30.8495,30.9642,76000.0
2011-03-15 12:00:00,45.84,46.04,45.84,45.96,86200.0,30.944,31.079,30.944,31.025,86200.0
2011-03-15 12:30:00,45.96,45.98,45.71,45.74,96800.0,31.025,31.0385,30.8562,30.8765,96800.0
2011-03-15 13:00:00,45.76,45.83,45.68,45.76,85200.0,30.89,30.9372,30.836,30.89,85200.0
2011-03-15 13:30:00,45.76,45.94,45.74,45.91,77400.0,30.89,31.0115,30.8765,30.9912,77400.0
2011-03-15 14:00:00,45.93,46.13,45.77,46.12,78800.0,31.0047,31.1397,30.8967,31.133,78800.0
2011-03-15 14:30:00,46.13,46.23,46.03,46.12,81400.0,31.1397,31.2072,31.0722,31.133,81400.0
2011-03-15 15:00:00,46.1,46.56,46.07,46.49,90600.0,31.1195,31.43,31.0992,31.3827,90600.0
2011-03-15 15:30:00,46.47,46.59,46.2,46.24,259000.0,31.3692,31.4502,31.187,31.214,259000.0
2011-03-16 09:30:00,46.19,46.91,46.08,46.82,140800.0,31.1802,31.6663,31.106,31.6055,140800.0
2011-03-16 10:00:00,46.82,46.86,46.48,46.64,178400.0,31.6055,31.6325,31.376,31.484,178400.0
2011-03-16 10:30:00,46.62,46.71,46.41,46.45,138400.0,31.4705,31.5312,31.3287,31.3557,138400.0
2011-03-16 11:00:00,46.45,46.52,45.64,46.48,196200.0,31.3557,31.403,30.8089,31.376,196200.0
2011-03-16 11:30:00,46.52,46.71,46.38,46.39,136400.0,31.403,31.5312,31.3085,31.3152,136400.0
2011-03-16 12:00:00,46.38,46.47,46.02,46.44,102400.0,31.3085,31.3692,31.0655,31.349,102400.0
2011-03-16 12:30:00,46.46,46.5,46.26,46.35,85400.0,31.3625,31.3895,31.2275,31.2882,85400.0
2011-03-16 13:00:00,46.35,46.42,46.07,46.18,95800.0,31.2882,31.3355,31.0992,31.1735,95800.0
2011-03-16 13:30:00,46.2,46.23,45.96,46.1,88400.0,31.187,31.2072,31.025,31.1195,88400.0
2011-03-16 14:00:00,46.07,46.13,45.6,45.99,157200.0,31.0992,31.1397,30.7819,31.0452,157200.0
2011-03-16 14:30:00,46.02,46.64,45.97,46.41,152800.0,31.0655,31.484,31.0317,31.3287,152800.0
2011-03-16 15:00:00,46.38,46.54,46.24,46.35,143600.0,31.3085,31.4165,31.214,31.2882,143600.0
2011-03-16 15:30:00,46.35,46.43,46.06,46.1,315000.0,31.2882,31.3422,31.0925,31.1195,315000.0
2011-03-17 09:30:00,47.21,47.74,46.92,47.23,292400.0,31.8688,32.2265,31.673,31.8823,292400.0
2011-03-17 10:00:00,47.27,47.77,47.19,47.74,185400.0,31.9093,32.2468,31.8553,32.2265,185400.0
2011-03-17 10:30:00,47.7,47.83,47.46,47.52,78800.0,32.1995,32.2873,32.0375,32.078,78800.0
2011-03-17 11:00:00,47.53,47.68,47.3,47.34,122200.0,32.0848,32.186,31.9295,31.9565,122200.0
2011-03-17 11:30:00,47.32,47.53,47.32,47.38,163800.0,31.943,32.0848,31.943,31.9835,163800.0
2011-03-17 12:00:00,47.37,47.49,47.33,47.45,60400.0,31.9768,32.0578,31.9498,32.0308,60400.0
2011-03-17 12:30:00,47.44,47.52,47.34,47.38,49400.0,32.024,32.078,31.9565,31.9835,49400.0
2011-03-17 13:00:00,47.38,47.52,47.18,47.18,68400.0,31.9835,32.078,31.8485,31.8485,68400.0
2011-03-17 13:30:00,47.17,47.34,46.98,47.1,67600.0,31.8418,31.9565,31.7135,31.7945,67600.0
2011-03-17 14:00:00,47.09,47.19,46.99,47.14,117200.0,31.7878,31.8553,31.7203,31.8215,117200.0
2011-03-17 14:30:00,47.09,47.4,47.09,47.35,93400.0,31.7878,31.997,31.7878,31.9633,93400.0
2011-03-17 15:00:00,47.35,47.45,47.14,47.19,133400.0,31.9633,32.0308,31.8215,31.8553,133400.0
2011-03-17 15:30:00,47.19,47.42,47.13,47.16,188000.0,31.8553,32.0105,31.8148,31.835,188000.0
2011-03-18 09:30:00,47.94,47.94,47.58,47.69,251800.0,32.3615,32.3615,32.1185,32.1928,251800.0
2011-03-18 10:00:00,47.7,47.74,47.47,47.49,75400.0,32.1995,32.2265,32.0443,32.0578,75400.0
2011-03-18 10:30:00,47.49,47.62,47.31,47.55,75000.0,32.0578,32.1455,31.9363,32.0983,75000.0
2011-03-18 11:00:00,47.57,47.64,47.22,47.22,48200.0,32.1118,32.159,31.8755,31.8755,48200.0
2011-03-18 11:30:00,47.23,47.55,47.2,47.48,121400.0,31.8823,32.0983,31.862,32.051,121400.0
2011-03-18 12:00:00,47.48,47.52,47.37,47.4,72000.0,32.051,32.078,31.9768,31.997,72000.0
2011-03-18 12:30:00,47.42,47.43,47.24,47.26,31200.0,32.0105,32.0173,31.889,31.9025,31200.0
2011-03-18 13:00:00,47.27,47.4,47.27,47.32,22800.0,31.9093,31.997,31.9093,31.943,22800.0
2011-03-18 13:30:00,47.35,47.41,47.24,47.27,39800.0,31.9633,32.0038,31.889,31.9093,39800.0
2011-03-18 14:00:00,47.29,47.29,47.04,47.09,60000.0,31.9228,31.9228,31.754,31.7878,60000.0
2011-03-18 14:30:00,47.11,47.26,46.97,47.04,88200.0,31.8013,31.9025,31.7068,31.754,88200.0
2011-03-18 15:00:00,47.03,47.12,46.96,46.97,104200.0,31.7473,31.808,31.7,31.7068,104200.0
2011-03-18 15:30:00,46.98,47.12,46.88,46.91,490800.0,31.7135,31.808,31.646,31.6663,490800.0
2011-03-21 09:30:00,47.7,47.7,47.26,47.49,325000.0,32.1995,32.1995,31.9025,32.0578,325000.0
2011-03-21 10:00:00,47.57,47.7,47.47,47.69,121800.0,32.1118,32.1995,32.0443,32.1928,121800.0
2011-03-21 10:30:00,47.71,47.71,47.5,47.62,125200.0,32.2063,32.2063,32.0645,32.1455,125200.0
2011-03-21 11:00:00,47.62,47.66,47.46,47.49,138600.0,32.1455,32.1725,32.0375,32.0578,138600.0
2011-03-21 11:30:00,47.49,47.54,47.46,47.52,123600.0,32.0578,32.0915,32.0375,32.078,123600.0
2011-03-21 12:00:00,47.52,47.85,47.5,47.85,107400.0,32.078,32.3008,32.0645,32.3008,107400.0
2011-03-21 12:30:00,47.86,47.88,47.66,47.74,45600.0,32.3075,32.321,32.1725,32.2265,45600.0
2011-03-21 13:00:00,47.71,47.78,47.59,47.65,49600.0,32.2063,32.2535,32.1253,32.1658,49600.0
2011-03-21 13:30:00,47.63,47.79,47.57,47.79,72400.0,32.1523,32.2603,32.1118,32.2603,72400.0
2011-03-21 14:00:00,47.79,47.93,47.78,47.85,55200.0,32.2603,32.3548,32.2535,32.3008,55200.0
2011-03-21 14:30:00,47.85,47.95,47.74,47.74,74400.0,32.3008,32.3683,32.2265,32.2265,74400.0
2011-03-21 15:00:00,47.75,47.88,47.7,47.72,94800.0,32.2333,32.321,32.1995,32.213,94800.0
2011-03-21 15:30:00,47.71,48.01,47.71,47.96,414000.0,32.2063,32.4088,32.2063,32.375,414000.0
2011-03-22 09:30:00,47.78,48.08,47.45,47.48,216400.0,32.2535,32.4561,32.0308,32.051,216400.0
2011-03-22 10:00:00,47.49,47.72,47.48,47.71,108600.0,32.0578,32.213,32.051,32.2063,108600.0
2011-03-22 10:30:00,47.71,47.72,47.52,47.58,204200.0,32.2063,32.213,32.078,32.1185,204200.0
2011-03-22 11:00:00,47.59,47.73,47.52,47.72,143000.0,32.1253,32.2198,32.078,32.213,143000.0
2011-03-22 11:30:00,47.71,47.74,47.63,47.7,120600.0,32.2063,32.2265,32.1523,32.1995,120600.0
2011-03-22 12:00:00,47.71,47.8,47.63,47.71,129800.0,32.2063,32.267,32.1523,32.2063,129800.0
2011-03-22 12:30:00,47.72,47.85,47.66,47.83,81600.0,32.213,32.3008,32.1725,32.2873,81600.0
2011-03-22 13:00:00,47.83,47.94,47.74,47.88,113000.0,32.2873,32.3615,32.2265,32.321,113000.0
2011-03-22 13:30:00,47.88,48.08,47.8,48.04,97200.0,32.321,32.4561,32.267,32.4291,97200.0
2011-03-22 14:00:00,48.05,48.07,47.84,47.84,75200.0,32.4358,32.4493,32.294,32.294,75200.0
2011-03-22 14:30:00,47.84,47.95,47.8,47.91,95200.0,32.294,32.3683,32.267,32.3413,95200.0
2011-03-22 15:00:00,47.93,47.95,47.83,47.83,236200.0,32.3548,32.3683,32.2873,32.2873,236200.0
2011-03-22 15:30:00,47.83,47.88,47.74,47.79,345800.0,32.2873,32.321,32.2265,32.2603,345800.0
2011-03-23 09:30:00,47.59,47.96,47.59,47.8,142600.0,32.1253,32.375,32.1253,32.267,142600.0
2011-03-23 10:00:00,47.8,47.88,47.63,47.87,177400.0,32.267,32.321,32.1523,32.3143,177400.0
2011-03-23 10:30:00,47.87,47.94,47.65,47.85,115000.0,32.3143,32.3615,32.1658,32.3008,115000.0
2011-03-23 11:00:00,47.86,48.23,47.79,48.19,130000.0,32.3075,32.5573,32.2603,32.5303,130000.0
2011-03-23 11:30:00,48.2,48.38,48.16,48.19,62400.0,32.5371,32.6586,32.5101,32.5303,62400.0
2011-03-23 12:00:00,48.2,48.46,48.18,48.45,83000.0,32.5371,32.7126,32.5236,32.7058,83000.0
2011-03-23 12:30:00,48.49,48.51,48.33,48.39,84200.0,32.7328,32.7463,32.6248,32.6653,84200.0
2011-03-23 13:00:00,48.38,48.47,48.35,48.4,87000.0,32.6586,32.7193,32.6383,32.6721,87000.0
2011-03-23 13:30:00,48.4,48.5,48.39,48.45,79800.0,32.6721,32.7396,32.6653,32.7058,79800.0
2011-03-23 14:00:00,48.42,48.43,48.31,48.38,94000.0,32.6856,32.6923,32.6113,32.6586,94000.0
2011-03-23 14:30:00,48.38,48.68,48.35,48.6,95600.0,32.6586,32.8611,32.6383,32.8071,95600.0
2011-03-23 15:00:00,48.62,48.63,48.46,48.52,110000.0,32.8206,32.8273,32.7126,32.7531,110000.0
2011-03-23 15:30:00,48.52,48.52,48.37,48.41,217400.0,32.7531,32.7531,32.6518,32.6788,217400.0
2011-03-24 09:30:00,48.7,48.82,48.42,48.48,107000.0,32.8746,32.9556,32.6856,32.7261,107000.0
2011-03-24 10:00:00,48.48,48.53,48.13,48.32,86800.0,32.7261,32.7598,32.4898,32.6181,86800.0
2011-03-24 10:30:00,48.37,48.53,48.24,48.47,77800.0,32.6518,32.7598,32.5641,32.7193,77800.0
2011-03-24 11:00:00,48.48,48.63,48.47,48.55,58600.0,32.7261,32.8273,32.7193,32.7733,58600.0
2011-03-24 11:30:00,48.54,48.75,48.45,48.73,74600.0,32.7666,32.9083,32.7058,32.8948,74600.0
2011-03-24 12:00:00,48.74,48.93,48.73,48.93,58600.0,32.9016,33.0298,32.8948,33.0298,58600.0
2011-03-24 12:30:00,48.9,48.9,48.67,48.71,117400.0,33.0096,33.0096,32.8543,32.8813,117400.0
2011-03-24 13:00:00,48.7,48.76,48.61,48.71,39400.0,32.8746,32.9151,32.8138,32.8813,39400.0
2011-03-24 13:30:00,48.7,48.75,48.61,48.71,45600.0,32.8746,32.9083,32.8138,32.8813,45600.0
2011-03-24 14:00:00,48.72,48.82,48.67,48.77,87000.0,32.8881,32.9556,32.8543,32.9218,87000.0
2011-03-24 14:30:00,48.78,48.78,48.63,48.63,124000.0,32.9286,32.9286,32.8273,32.8273,124000.0
2011-03-24 15:00:00,48.65,48.77,48.63,48.71,144800.0,32.8408,32.9218,32.8273,32.8813,144800.0
2011-03-24 15:30:00,48.71,48.76,48.59,48.71,305600.0,32.8813,32.9151,32.8003,32.8813,305600.0
2011-03-25 09:30:00,48.95,48.99,48.76,48.94,136400.0,33.0433,33.0703,32.9151,33.0366,136400.0
2011-03-25 10:00:00,48.95,49.13,48.93,49.06,213600.0,33.0433,33.1648,33.0298,33.1176,213600.0
2011-03-25 10:30:00,49.05,49.61,49.05,49.58,179200.0,33.1108,33.4889,33.1108,33.4686,179200.0
2011-03-25 11:00:00,49.58,49.69,49.58,49.66,107400.0,33.4686,33.5429,33.4686,33.5226,107400.0
2011-03-25 11:30:00,49.66,49.79,49.62,49.76,77000.0,33.5226,33.6104,33.4956,33.5901,77000.0
2011-03-25 12:00:00,49.78,49.85,49.7,49.82,67200.0,33.6036,33.6509,33.5496,33.6306,67200.0
2011-03-25 12:30:00,49.79,49.8,49.66,49.74,101000.0,33.6104,33.6171,33.5226,33.5766,101000.0
2011-03-25 13:00:00,49.74,49.77,49.61,49.69,106800.0,33.5766,33.5969,33.4889,33.5429,106800.0
2011-03-25 13:30:00,49.69,49.76,49.61,49.64,179400.0,33.5429,33.5901,33.4889,33.5091,179400.0
2011-03-25 14:00:00,49.64,49.74,49.49,49.51,129800.0,33.5091,33.5766,33.4079,33.4214,129800.0
2011-03-25 14:30:00,49.49,49.51,49.36,49.37,124800.0,33.4079,33.4214,33.3201,33.3269,124800.0
2011-03-25 15:00:00,49.37,49.4,49.16,49.22,110600.0,33.3269,33.3471,33.1851,33.2256,110600.0
2011-03-25 15:30:00,49.21,49.27,48.97,49.08,388600.0,33.2189,33.2594,33.0568,33.1311,388600.0
2011-03-28 09:30:00,49.23,49.35,49.08,49.24,52400.0,33.2324,33.3134,33.1311,33.2391,52400.0
2011-03-28 10:00:00,49.26,49.3,48.98,48.98,58600.0,33.2526,33.2796,33.0636,33.0636,58600.0
2011-03-28 10:30:00,48.97,49.1,48.81,48.83,57400.0,33.0568,33.1446,32.9488,32.9623,57400.0
2011-03-28 11:00:00,48.8,49.0,48.71,49.0,58200.0,32.9421,33.0771,32.8813,33.0771,58200.0
2011-03-28 11:30:00,49.0,49.05,48.8,48.9,54000.0,33.0771,33.1108,32.9421,33.0096,54000.0
2011-03-28 12:00:00,48.89,48.93,48.83,48.87,52000.0,33.0028,33.0298,32.9623,32.9893,52000.0
2011-03-28 12:30:00,48.88,49.04,48.88,48.95,43800.0,32.9961,33.1041,32.9961,33.0433,43800.0
2011-03-28 13:00:00,48.94,49.25,48.91,49.23,52600.0,33.0366,33.2459,33.0163,33.2324,52600.0
2011-03-28 13:30:00,49.24,49.26,49.07,49.13,40000.0,33.2391,33.2526,33.1243,33.1648,40000.0
2011-03-28 14:00:00,49.12,49.15,49.05,49.12,36200.0,33.1581,33.1783,33.1108,33.1581,36200.0
2011-03-28 14:30:00,49.12,49.13,48.83,48.96,68600.0,33.1581,33.1648,32.9623,33.0501,68600.0
2011-03-28 15:00:00,48.95,49.03,48.71,48.74,133800.0,33.0433,33.0973,32.8813,32.9016,133800.0
2011-03-28 15:30:00,48.74,48.84,48.61,48.65,198000.0,32.9016,32.9691,32.8138,32.8408,198000.0
2011-03-29 09:30:00,48.57,48.85,48.27,48.74,87400.0,32.7868,32.9758,32.5843,32.9016,87400.0
2011-03-29 10:00:00,48.79,49.06,48.58,48.75,52400.0,32.9353,33.1176,32.7936,32.9083,52400.0
2011-03-29 10:30:00,48.78,49.01,48.73,48.9,47000.0,32.9286,33.0838,32.8948,33.0096,47000.0
2011-03-29 11:00:00,48.87,49.27,48.87,49.26,83800.0,32.9893,33.2594,32.9893,33.2526,83800.0
2011-03-29 11:30:00,49.22,49.35,49.22,49.31,38000.0,33.2256,33.3134,33.2256,33.2864,38000.0
2011-03-29 12:00:00,49.31,49.38,49.27,49.27,24600.0,33.2864,33.3336,33.2594,33.2594,24600.0
2011-03-29 12:30:00,49.26,49.33,49.23,49.33,52000.0,33.2526,33.2999,33.2324,33.2999,52000.0
2011-03-29 13:00:00,49.33,49.37,49.26,49.32,29200.0,33.2999,33.3269,33.2526,33.2931,29200.0
2011-03-29 13:30:00,49.3,49.47,49.3,49.42,72800.0,33.2796,33.3944,33.2796,33.3606,72800.0
2011-03-29 14:00:00,49.41,49.52,49.4,49.46,59000.0,33.3539,33.4281,33.3471,33.3876,59000.0
2011-03-29 14:30:00,49.46,49.49,49.44,49.48,63400.0,33.3876,33.4079,33.3741,33.4011,63400.0
2011-03-29 15:00:00,49.48,49.49,49.39,49.42,82800.0,33.4011,33.4079,33.3404,33.3606,82800.0
2011-03-29 15:30:00,49.42,49.45,49.3,49.4,122800.0,33.3606,33.3809,33.2796,33.3471,122800.0
2011-03-30 09:30:00,49.95,50.07,49.61,49.67,126600.0,33.7184,33.7994,33.4889,33.5294,126600.0
2011-03-30 10:00:00,49.7,49.7,49.24,49.27,125800.0,33.5496,33.5496,33.2391,33.2594,125800.0
2011-03-30 10:30:00,49.27,49.52,49.19,49.46,59800.0,33.2594,33.4281,33.2054,33.3876,59800.0
2011-03-30 11:00:00,49.47,49.47,49.02,49.24,42800.0,33.3944,33.3944,33.0906,33.2391,42800.0
2011-03-30 11:30:00,49.25,49.52,49.24,49.47,32000.0,33.2459,33.4281,33.2391,33.3944,32000.0
2011-03-30 12:00:00,49.5,49.87,49.48,49.85,53600.0,33.4146,33.6644,33.4011,33.6509,53600.0
2011-03-30 12:30:00,49.85,49.88,49.6,49.65,62800.0,33.6509,33.6711,33.4821,33.5159,62800.0
2011-03-30 13:00:00,49.67,49.85,49.67,49.81,27400.0,33.5294,33.6509,33.5294,33.6239,27400.0
2011-03-30 13:30:00,49.79,49.82,49.64,49.67,22800.0,33.6104,33.6306,33.5091,33.5294,22800.0
2011-03-30 14:00:00,49.67,49.69,49.53,49.57,88200.0,33.5294,33.5429,33.4349,33.4619,88200.0
2011-03-30 14:30:00,49.59,49.66,49.56,49.59,33600.0,33.4754,33.5226,33.4551,33.4754,33600.0
2011-03-30 15:00:00,49.58,49.64,49.55,49.56,75200.0,33.4686,33.5091,33.4484,33.4551,75200.0
2011-03-30 15:30:00,49.57,49.58,49.38,49.43,227200.0,33.4619,33.4686,33.3336,33.3674,227200.0
2011-03-31 09:30:00,49.44,49.91,49.4,49.66,64400.0,33.3741,33.6914,33.3471,33.5226,64400.0
2011-03-31 10:00:00,49.65,49.84,49.43,49.79,37000.0,33.5159,33.6441,33.3674,33.6104,37000.0
2011-03-31 10:30:00,49.79,49.85,49.63,49.75,30400.0,33.6104,33.6509,33.5024,33.5834,30400.0
2011-03-31 11:00:00,49.8,49.8,49.54,49.57,27200.0,33.6171,33.6171,33.4416,33.4619,27200.0
2011-03-31 11:30:00,49.54,49.73,49.43,49.65,28200.0,33.4416,33.5699,33.3674,33.5159,28200.0
2011-03-31 12:00:00,49.66,49.72,49.6,49.68,31800.0,33.5226,33.5631,33.4821,33.5361,31800.0
2011-03-31 12:30:00,49.67,49.8,49.62,49.79,43600.0,33.5294,33.6171,33.4956,33.6104,43600.0
2011-03-31 13:00:00,49.79,49.79,49.72,49.73,21800.0,33.6104,33.6104,33.5631,33.5699,21800.0
2011-03-31 13:30:00,49.71,49.86,49.7,49.81,50800.0,33.5564,33.6576,33.5496,33.6239,50800.0
2011-03-31 14:00:00,49.81,49.88,49.77,49.8,53600.0,33.6239,33.6711,33.5969,33.6171,53600.0
2011-03-31 14:30:00,49.8,49.87,49.79,49.85,53600.0,33.6171,33.6644,33.6104,33.6509,53600.0
2011-03-31 15:00:00,49.85,49.85,49.78,49.81,41200.0,33.6509,33.6509,33.6036,33.6239,41200.0
2011-03-31 15:30:00,49.79,49.82,49.63,49.67,192400.0,33.6104,33.6306,33.5024,33.5294,192400.0
2011-04-01 09:30:00,50.07,50.26,49.88,50.03,67200.0,33.7994,33.9276,33.6711,33.7724,67200.0
2011-04-01 10:00:00,50.06,50.23,50.01,50.08,130400.0,33.7926,33.9074,33.7589,33.8061,130400.0
2011-04-01 10:30:00,50.07,50.21,50.0,50.19,110600.0,33.7994,33.8939,33.7521,33.8804,110600.0
2011-04-01 11:00:00,50.18,50.35,50.05,50.35,97400.0,33.8736,33.9884,33.7859,33.9884,97400.0
2011-04-01 11:30:00,50.31,50.43,50.21,50.34,107000.0,33.9614,34.0424,33.8939,33.9816,107000.0
2011-04-01 12:00:00,50.35,50.49,50.33,50.44,91800.0,33.9884,34.0829,33.9749,34.0492,91800.0
2011-04-01 12:30:00,50.43,50.48,50.37,50.45,67400.0,34.0424,34.0762,34.0019,34.0559,67400.0
2011-04-01 13:00:00,50.43,50.46,50.26,50.29,64000.0,34.0424,34.0627,33.9276,33.9479,64000.0
2011-04-01 13:30:00,50.26,50.34,50.26,50.34,43200.0,33.9276,33.9816,33.9276,33.9816,43200.0
2011-04-01 14:00:00,50.34,50.38,50.3,50.35,69000.0,33.9816,34.0087,33.9546,33.9884,69000.0
2011-04-01 14:30:00,50.35,50.35,50.06,50.08,176000.0,33.9884,33.9884,33.7926,33.8061,176000.0
2011-04-01 15:00:00,50.07,50.13,49.99,50.1,100400.0,33.7994,33.8399,33.7454,33.8196,100400.0
2011-04-01 15:30:00,50.1,50.19,50.03,50.18,365600.0,33.8196,33.8804,33.7724,33.8736,365600.0
2011-04-04 09:30:00,50.47,50.47,50.15,50.21,92800.0,34.0694,34.0694,33.8534,33.8939,92800.0
2011-04-04 10:00:00,50.23,50.5,50.05,50.46,148800.0,33.9074,34.0897,33.7859,34.0627,148800.0
2011-04-04 10:30:00,50.49,50.6,50.36,50.41,168200.0,34.0829,34.1572,33.9952,34.0289,168200.0
2011-04-04 11:00:00,50.39,50.52,50.29,50.51,105800.0,34.0154,34.1032,33.9479,34.0964,105800.0
2011-04-04 11:30:00,50.52,50.54,50.37,50.41,57200.0,34.1032,34.1167,34.0019,34.0289,57200.0
2011-04-04 12:00:00,50.4,50.5,50.37,50.42,51200.0,34.0222,34.0897,34.0019,34.0357,51200.0
2011-04-04 12:30:00,50.44,50.45,50.34,50.39,54200.0,34.0492,34.0559,33.9816,34.0154,54200.0
2011-04-04 13:00:00,50.4,50.44,50.35,50.38,31200.0,34.0222,34.0492,33.9884,34.0087,31200.0
2011-04-04 13:30:00,50.37,50.37,50.17,50.23,44800.0,34.0019,34.0019,33.8669,33.9074,44800.0
2011-04-04 14:00:00,50.24,50.31,50.17,50.22,48400.0,33.9141,33.9614,33.8669,33.9006,48400.0
2011-04-04 14:30:00,50.21,50.27,50.12,50.19,63400.0,33.8939,33.9344,33.8331,33.8804,63400.0
2011-04-04 15:00:00,50.19,50.35,50.15,50.32,97400.0,33.8804,33.9884,33.8534,33.9681,97400.0
2011-04-04 15:30:00,50.31,50.35,50.2,50.35,169200.0,33.9614,33.9884,33.8871,33.9884,169200.0
2011-04-05 09:30:00,50.16,50.24,49.99,50.01,107000.0,33.8601,33.9141,33.7454,33.7589,107000.0
2011-04-05 10:00:00,50.01,50.2,49.84,50.07,92400.0,33.7589,33.8871,33.6441,33.7994,92400.0
2011-04-05 10:30:00,50.07,50.27,50.07,50.27,73600.0,33.7994,33.9344,33.7994,33.9344,73600.0
2011-04-05 11:00:00,50.26,50.52,50.22,50.51,68000.0,33.9276,34.1032,33.9006,34.0964,68000.0
2011-04-05 11:30:00,50.51,50.74,50.5,50.74,66600.0,34.0964,34.2517,34.0897,34.2517,66600.0
2011-04-05 12:00:00,50.72,50.75,50.51,50.58,60200.0,34.2382,34.2584,34.0964,34.1437,60200.0
2011-04-05 12:30:00,50.57,50.9,50.56,50.78,64400.0,34.1369,34.3597,34.1302,34.2787,64400.0
2011-04-05 13:00:00,50.77,50.98,50.77,50.8,79800.0,34.2719,34.4137,34.2719,34.2922,79800.0
2011-04-05 13:30:00,50.83,50.87,50.72,50.76,57200.0,34.3124,34.3394,34.2382,34.2652,57200.0
2011-04-05 14:00:00,50.76,50.77,50.56,50.68,76800.0,34.2652,34.2719,34.1302,34.2112,76800.0
2011-04-05 14:30:00,50.68,50.69,50.5,50.57,59400.0,34.2112,34.2179,34.0897,34.1369,59400.0
2011-04-05 15:00:00,50.57,50.59,50.43,50.52,57400.0,34.1369,34.1504,34.0424,34.1032,57400.0
2011-04-05 15:30:00,50.51,50.52,50.42,50.44,144000.0,34.0964,34.1032,34.0357,34.0492,144000.0
2011-04-06 09:30:00,50.67,50.99,50.43,50.52,143200.0,34.2044,34.4204,34.0424,34.1032,143200.0
2011-04-06 10:00:00,50.52,50.55,50.1,50.17,122200.0,34.1032,34.1234,33.8196,33.8669,122200.0
2011-04-06 10:30:00,50.18,50.27,50.0,50.0,129000.0,33.8736,33.9344,33.7521,33.7521,129000.0
2011-04-06 11:00:00,49.99,50.0,49.71,49.89,139200.0,33.7454,33.7521,33.5564,33.6779,139200.0
2011-04-06 11:30:00,49.91,49.97,49.76,49.77,97200.0,33.6914,33.7319,33.5901,33.5969,97200.0
2011-04-06 12:00:00,49.77,49.87,49.64,49.76,133400.0,33.5969,33.6644,33.5091,33.5901,133400.0
2011-04-06 12:30:00,49.77,49.81,49.7,49.79,69400.0,33.5969,33.6239,33.5496,33.6104,69400.0
2011-04-06 13:00:00,49.78,49.92,49.74,49.85,55000.0,33.6036,33.6981,33.5766,33.6509,55000.0
2011-04-06 13:30:00,49.84,49.88,49.8,49.85,57000.0,33.6441,33.6711,33.6171,33.6509,57000.0
2011-04-06 14:00:00,49.86,49.99,49.82,49.93,68200.0,33.6576,33.7454,33.6306,33.7049,68200.0
2011-04-06 14:30:00,49.93,50.05,49.91,49.99,90800.0,33.7049,33.7859,33.6914,33.7454,90800.0
2011-04-06 15:00:00,49.99,50.06,49.89,49.91,134600.0,33.7454,33.7926,33.6779,33.6914,134600.0
2011-04-06 15:30:00,49.91,49.99,49.79,49.96,307800.0,33.6914,33.7454,33.6104,33.7251,307800.0
2011-04-07 09:30:00,49.9,50.38,49.69,50.27,160200.0,33.6846,34.0087,33.5429,33.9344,160200.0
2011-04-07 10:00:00,50.29,50.32,50.1,50.1,95000.0,33.9479,33.9681,33.8196,33.8196,95000.0
2011-04-07 10:30:00,50.06,50.13,49.62,50.03,120600.0,33.7926,33.8399,33.4956,33.7724,120600.0
2011-04-07 11:00:00,50.02,50.2,49.93,50.02,83000.0,33.7656,33.8871,33.7049,33.7656,83000.0
2011-04-07 11:30:00,50.01,50.22,49.78,50.21,86200.0,33.7589,33.9006,33.6036,33.8939,86200.0
2011-04-07 12:00:00,50.22,50.44,50.17,50.38,105600.0,33.9006,34.0492,33.8669,34.0087,105600.0
2011-04-07 12:30:00,50.37,50.54,50.35,50.45,47600.0,34.0019,34.1167,33.9884,34.0559,47600.0
2011-04-07 13:00:00,50.46,50.51,50.22,50.27,75800.0,34.0627,34.0964,33.9006,33.9344,75800.0
2011-04-07 13:30:00,50.24,50.38,50.2,50.24,97400.0,33.9141,34.0087,33.8871,33.9141,97400.0
2011-04-07 14:00:00,50.27,50.37,50.22,50.22,132800.0,33.9344,34.0019,33.9006,33.9006,132800.0
2011-04-07 14:30:00,50.22,50.3,50.17,50.22,242200.0,33.9006,33.9546,33.8669,33.9006,242200.0
2011-04-07 15:00:00,50.23,50.26,50.09,50.2,246200.0,33.9074,33.9276,33.8129,33.8871,246200.0
2011-04-07 15:30:00,50.21,50.24,50.07,50.16,638400.0,33.8939,33.9141,33.7994,33.8601,638400.0
2011-04-08 09:30:00,50.67,50.67,50.08,50.42,135800.0,34.2044,34.2044,33.8061,34.0357,135800.0
2011-04-08 10:00:00,50.42,50.57,50.24,50.55,107400.0,34.0357,34.1369,33.9141,34.1234,107400.0
2011-04-08 10:30:00,50.55,50.58,50.23,50.26,64400.0,34.1234,34.1437,33.9074,33.9276,64400.0
2011-04-08 11:00:00,50.23,50.32,50.13,50.19,76800.0,33.9074,33.9681,33.8399,33.8804,76800.0
2011-04-08 11:30:00,50.18,50.46,50.18,50.39,41600.0,33.8736,34.0627,33.8736,34.0154,41600.0
2011-04-08 12:00:00,50.38,50.4,50.27,50.35,45400.0,34.0087,34.0222,33.9344,33.9884,45400.0
2011-04-08 12:30:00,50.36,50.47,50.27,50.33,47800.0,33.9952,34.0694,33.9344,33.9749,47800.0
2011-04-08 13:00:00,50.34,50.42,50.32,50.38,38800.0,33.9816,34.0357,33.9681,34.0087,38800.0
2011-04-08 13:30:00,50.38,50.38,50.22,50.24,42600.0,34.0087,34.0087,33.9006,33.9141,42600.0
2011-04-08 14:00:00,50.25,50.26,50.04,50.05,54400.0,33.9209,33.9276,33.7791,33.7859,54400.0
2011-04-08 14:30:00,50.05,50.06,49.62,49.63,125000.0,33.7859,33.7926,33.4956,33.5024,125000.0
2011-04-08 15:00:00,49.64,49.82,49.58,49.8,157400.0,33.5091,33.6306,33.4686,33.6171,157400.0
2011-04-08 15:30:00,49.78,50.02,49.76,49.99,245800.0,33.6036,33.7656,33.5901,33.7454,245800.0
2011-04-11 09:30:00,49.99,50.09,49.5,49.73,143000.0,33.7454,33.8129,33.4146,33.5699,143000.0
2011-04-11 10:00:00,49.74,49.83,49.16,49.16,162600.0,33.5766,33.6374,33.1851,33.1851,162600.0
2011-04-11 10:30:00,49.18,49.4,49.13,49.3,113000.0,33.1986,33.3471,33.1648,33.2796,113000.0
2011-04-11 11:00:00,49.3,49.49,49.25,49.41,91000.0,33.2796,33.4079,33.2459,33.3539,91000.0
2011-04-11 11:30:00,49.42,49.48,49.19,49.19,103000.0,33.3606,33.4011,33.2054,33.2054,103000.0
2011-04-11 12:00:00,49.21,49.24,48.98,49.02,125000.0,33.2189,33.2391,33.0636,33.0906,125000.0
2011-04-11 12:30:00,49.02,49.04,48.81,48.84,77000.0,33.0906,33.1041,32.9488,32.9691,77000.0
2011-04-11 13:00:00,48.82,48.97,48.8,48.95,87400.0,32.9556,33.0568,32.9421,33.0433,87400.0
2011-04-11 13:30:00,48.95,48.96,48.79,48.92,74800.0,33.0433,33.0501,32.9353,33.0231,74800.0
2011-04-11 14:00:00,48.92,48.97,48.85,48.87,125000.0,33.0231,33.0568,32.9758,32.9893,125000.0
2011-04-11 14:30:00,48.87,48.93,48.65,48.68,145800.0,32.9893,33.0298,32.8408,32.8611,145800.0
2011-04-11 15:00:00,48.69,48.75,48.52,48.72,148200.0,32.8678,32.9083,32.7531,32.8881,148200.0
2011-04-11 15:30:00,48.7,48.91,48.63,48.87,422200.0,32.8746,33.0163,32.8273,32.9893,422200.0
2011-04-12 09:30:00,48.65,49.18,48.52,48.52,192400.0,32.8408,33.1986,32.7531,32.7531,192400.0
2011-04-12 10:00:00,48.53,48.53,48.05,48.44,290800.0,32.7598,32.7598,32.4358,32.6991,290800.0
2011-04-12 10:30:00,48.45,48.45,47.8,47.84,280800.0,32.7058,32.7058,32.267,32.294,280800.0
2011-04-12 11:00:00,47.84,48.04,47.69,47.94,298400.0,32.294,32.4291,32.1928,32.3615,298400.0
2011-04-12 11:30:00,47.94,48.21,47.9,48.07,344600.0,32.3615,32.5438,32.3345,32.4493,344600.0
2011-04-12 12:00:00,48.09,48.15,48.0,48.1,191200.0,32.4628,32.5033,32.402,32.4696,191200.0
2011-04-12 12:30:00,48.1,48.17,48.01,48.15,142600.0,32.4696,32.5168,32.4088,32.5033,142600.0
2011-04-12 13:00:00,48.13,48.28,48.13,48.2,172200.0,32.4898,32.5911,32.4898,32.5371,172200.0
2011-04-12 13:30:00,48.2,48.26,48.02,48.22,171600.0,32.5371,32.5776,32.4156,32.5506,171600.0
2011-04-12 14:00:00,48.23,48.43,48.19,48.38,203000.0,32.5573,32.6923,32.5303,32.6586,203000.0
2011-04-12 14:30:00,48.38,48.4,48.13,48.24,208600.0,32.6586,32.6721,32.4898,32.5641,208600.0
2011-04-12 15:00:00,48.26,48.28,48.13,48.13,276200.0,32.5776,32.5911,32.4898,32.4898,276200.0
2011-04-12 15:30:00,48.14,48.26,48.08,48.2,497800.0,32.4966,32.5776,32.4561,32.5371,497800.0
2011-04-13 09:30:00,48.43,48.53,48.04,48.08,147600.0,32.6923,32.7598,32.4291,32.4561,147600.0
2011-04-13 10:00:00,48.07,48.24,47.99,48.21,143400.0,32.4493,32.5641,32.3953,32.5438,143400.0
2011-04-13 10:30:00,48.2,48.49,48.13,48.29,109800.0,32.5371,32.7328,32.4898,32.5978,109800.0
2011-04-13 11:00:00,48.27,48.3,48.0,48.13,212000.0,32.5843,32.6046,32.402,32.4898,212000.0
2011-04-13 11:30:00,48.12,48.17,47.91,47.94,95600.0,32.4831,32.5168,32.3413,32.3615,95600.0
2011-04-13 12:00:00,47.94,48.16,47.92,47.94,104800.0,32.3615,32.5101,32.348,32.3615,104800.0
2011-04-13 12:30:00,47.95,47.96,47.76,47.87,138200.0,32.3683,32.375,32.24,32.3143,138200.0
2011-04-13 13:00:00,47.87,48.02,47.85,47.99,124800.0,32.3143,32.4156,32.3008,32.3953,124800.0
2011-04-13 13:30:00,47.99,48.04,47.84,47.91,90800.0,32.3953,32.4291,32.294,32.3413,90800.0
2011-04-13 14:00:00,47.92,48.18,47.85,48.11,153800.0,32.348,32.5236,32.3008,32.4763,153800.0
2011-04-13 14:30:00,48.1,48.19,47.99,48.12,160400.0,32.4696,32.5303,32.3953,32.4831,160400.0
2011-04-13 15:00:00,48.12,48.27,48.1,48.11,203200.0,32.4831,32.5843,32.4696,32.4763,203200.0
2011-04-13 15:30:00,48.1,48.17,48.05,48.13,292600.0,32.4696,32.5168,32.4358,32.4898,292600.0
2011-04-14 09:30:00,47.83,48.2,47.79,47.99,127400.0,32.2873,32.5371,32.2603,32.3953,127400.0
2011-04-14 10:00:00,48.01,48.25,47.88,48.17,141800.0,32.4088,32.5708,32.321,32.5168,141800.0
2011-04-14 10:30:00,48.18,48.35,48.15,48.23,74800.0,32.5236,32.6383,32.5033,32.5573,74800.0
2011-04-14 11:00:00,48.25,48.34,48.08,48.18,76200.0,32.5708,32.6316,32.4561,32.5236,76200.0
2011-04-14 11:30:00,48.21,48.33,48.13,48.29,79400.0,32.5438,32.6248,32.4898,32.5978,79400.0
2011-04-14 12:00:00,48.27,48.47,48.24,48.46,95600.0,32.5843,32.7193,32.5641,32.7126,95600.0
2011-04-14 12:30:00,48.44,48.5,48.36,48.46,49200.0,32.6991,32.7396,32.6451,32.7126,49200.0
2011-04-14 13:00:00,48.46,48.5,48.33,48.38,46000.0,32.7126,32.7396,32.6248,32.6586,46000.0
2011-04-14 13:30:00,48.39,48.48,48.34,48.38,50600.0,32.6653,32.7261,32.6316,32.6586,50600.0
2011-04-14 14:00:00,48.42,48.59,48.42,48.53,84200.0,32.6856,32.8003,32.6856,32.7598,84200.0
2011-04-14 14:30:00,48.51,48.62,48.44,48.56,118800.0,32.7463,32.8206,32.6991,32.7801,118800.0
2011-04-14 15:00:00,48.57,48.76,48.54,48.62,136400.0,32.7868,32.9151,32.7666,32.8206,136400.0
2011-04-14 15:30:00,48.62,48.64,48.46,48.49,299400.0,32.8206,32.8341,32.7126,32.7328,299400.0
2011-04-15 09:30:00,48.66,48.9,48.6,48.8,218800.0,32.8476,33.0096,32.8071,32.9421,218800.0
2011-04-15 10:00:00,48.84,49.19,48.82,49.17,147000.0,32.9691,33.2054,32.9556,33.1918,147000.0
2011-04-15 10:30:00,49.18,49.26,49.02,49.08,201000.0,33.1986,33.2526,33.0906,33.1311,201000.0
2011-04-15 11:00:00,49.06,49.2,49.01,49.16,114600.0,33.1176,33.2121,33.0838,33.1851,114600.0
2011-04-15 11:30:00,49.16,49.24,49.1,49.13,81600.0,33.1851,33.2391,33.1446,33.1648,81600.0
2011-04-15 12:00:00,49.16,49.41,49.15,49.37,205000.0,33.1851,33.3539,33.1783,33.3269,205000.0
2011-04-15 12:30:00,49.37,49.45,49.32,49.38,85200.0,33.3269,33.3809,33.2931,33.3336,85200.0
2011-04-15 13:00:00,49.38,49.41,49.28,49.28,68800.0,33.3336,33.3539,33.2661,33.2661,68800.0
2011-04-15 13:30:00,49.29,49.41,49.29,49.38,56400.0,33.2729,33.3539,33.2729,33.3336,56400.0
2011-04-15 14:00:00,49.38,49.46,49.37,49.4,89400.0,33.3336,33.3876,33.3269,33.3471,89400.0
2011-04-15 14:30:00,49.43,49.51,49.41,49.49,99400.0,33.3674,33.4214,33.3539,33.4079,99400.0
2011-04-15 15:00:00,49.48,49.48,49.26,49.32,111600.0,33.4011,33.4011,33.2526,33.2931,111600.0
2011-04-15 15:30:00,49.33,49.38,49.21,49.34,298200.0,33.2999,33.3336,33.2189,33.3066,298200.0
2011-04-18 09:30:00,48.88,49.14,48.42,48.52,257000.0,32.9961,33.1716,32.6856,32.7531,257000.0
2011-04-18 10:00:00,48.52,48.61,48.25,48.49,195000.0,32.7531,32.8138,32.5708,32.7328,195000.0
2011-04-18 10:30:00,48.44,48.56,48.15,48.15,212400.0,32.6991,32.7801,32.5033,32.5033,212400.0
2011-04-18 11:00:00,48.15,48.23,47.89,48.19,208400.0,32.5033,32.5573,32.3278,32.5303,208400.0
2011-04-18 11:30:00,48.19,48.47,48.15,48.42,64800.0,32.5303,32.7193,32.5033,32.6856,64800.0
2011-04-18 12:00:00,48.42,48.46,48.32,48.38,76400.0,32.6856,32.7126,32.6181,32.6586,76400.0
2011-04-18 12:30:00,48.4,48.44,48.31,48.32,51600.0,32.6721,32.6991,32.6113,32.6181,51600.0
2011-04-18 13:00:00,48.32,48.44,48.31,48.41,75600.0,32.6181,32.6991,32.6113,32.6788,75600.0
2011-04-18 13:30:00,48.4,48.59,48.38,48.58,94400.0,32.6721,32.8003,32.6586,32.7936,94400.0
2011-04-18 14:00:00,48.58,48.79,48.55,48.73,98400.0,32.7936,32.9353,32.7733,32.8948,98400.0
2011-04-18 14:30:00,48.73,48.98,48.69,48.9,167200.0,32.8948,33.0636,32.8678,33.0096,167200.0
2011-04-18 15:00:00,48.89,49.15,48.72,49.03,297000.0,33.0028,33.1783,32.8881,33.0973,297000.0
2011-04-18 15:30:00,49.04,49.09,48.83,48.95,330800.0,33.1041,33.1378,32.9623,33.0433,330800.0
2011-04-19 09:30:00,49.02,49.58,48.91,49.35,126400.0,33.0906,33.4686,33.0163,33.3134,126400.0
2011-04-19 10:00:00,49.28,49.38,49.17,49.3,110600.0,33.2661,33.3336,33.1918,33.2796,110600.0
2011-04-19 10:30:00,49.31,49.35,49.09,49.18,195200.0,33.2864,33.3134,33.1378,33.1986,195200.0
2011-04-19 11:00:00,49.18,49.38,49.12,49.18,77400.0,33.1986,33.3336,33.1581,33.1986,77400.0
2011-04-19 11:30:00,49.16,49.44,49.13,49.41,66600.0,33.1851,33.3741,33.1648,33.3539,66600.0
2011-04-19 12:00:00,49.41,49.51,49.32,49.44,96600.0,33.3539,33.4214,33.2931,33.3741,96600.0
2011-04-19 12:30:00,49.41,49.45,49.3,49.44,71200.0,33.3539,33.3809,33.2796,33.3741,71200.0
2011-04-19 13:00:00,49.42,49.69,49.4,49.62,97000.0,33.3606,33.5429,33.3471,33.4956,97000.0
2011-04-19 13:30:00,49.61,49.62,49.52,49.54,122600.0,33.4889,33.4956,33.4281,33.4416,122600.0
2011-04-19 14:00:00,49.53,49.57,49.45,49.46,86800.0,33.4349,33.4619,33.3809,33.3876,86800.0
2011-04-19 14:30:00,49.46,49.58,49.42,49.51,110600.0,33.3876,33.4686,33.3606,33.4214,110600.0
2011-04-19 15:00:00,49.5,49.63,49.45,49.45,221800.0,33.4146,33.5024,33.3809,33.3809,221800.0
2011-04-19 15:30:00,49.45,49.58,49.36,49.55,545000.0,33.3809,33.4686,33.3201,33.4484,545000.0
2011-04-20 09:30:00,50.33,50.37,49.96,50.04,213800.0,33.9749,34.0019,33.7251,33.7791,213800.0
2011-04-20 10:00:00,49.99,50.51,49.98,50.5,213000.0,33.7454,34.0964,33.7386,34.0897,213000.0
2011-04-20 10:30:00,50.49,50.49,50.31,50.41,188400.0,34.0829,34.0829,33.9614,34.0289,188400.0
2011-04-20 11:00:00,50.42,50.44,50.09,50.18,124800.0,34.0357,34.0492,33.8129,33.8736,124800.0
2011-04-20 11:30:00,50.2,50.35,50.17,50.32,50000.0,33.8871,33.9884,33.8669,33.9681,50000.0
2011-04-20 12:00:00,50.31,50.38,50.17,50.23,68000.0,33.9614,34.0087,33.8669,33.9074,68000.0
2011-04-20 12:30:00,50.23,50.3,50.18,50.19,41400.0,33.9074,33.9546,33.8736,33.8804,41400.0
2011-04-20 13:00:00,50.18,50.2,50.02,50.1,112800.0,33.8736,33.8871,33.7656,33.8196,112800.0
2011-04-20 13:30:00,50.1,50.11,50.02,50.02,85000.0,33.8196,33.8264,33.7656,33.7656,85000.0
2011-04-20 14:00:00,50.02,50.08,49.93,50.01,89200.0,33.7656,33.8061,33.7049,33.7589,89200.0
2011-04-20 14:30:00,50.02,50.06,49.98,49.99,144400.0,33.7656,33.7926,33.7386,33.7454,144400.0
2011-04-20 15:00:00,49.99,50.03,49.86,50.03,228600.0,33.7454,33.7724,33.6576,33.7724,228600.0
2011-04-20 15:30:00,50.02,50.05,49.97,49.99,358800.0,33.7656,33.7859,33.7319,33.7454,358800.0
2011-04-21 09:30:00,50.2,50.38,50.08,50.1,177800.0,33.8871,34.0087,33.8061,33.8196,177800.0
2011-04-21 10:00:00,50.12,50.14,49.91,49.95,154200.0,33.8331,33.8466,33.6914,33.7184,154200.0
2011-04-21 10:30:00,49.94,50.07,49.85,49.99,243400.0,33.7116,33.7994,33.6509,33.7454,243400.0
2011-04-21 11:00:00,49.99,50.01,49.93,49.99,105800.0,33.7454,33.7589,33.7049,33.7454,105800.0
2011-04-21 11:30:00,50.02,50.07,49.97,50.01,110400.0,33.7656,33.7994,33.7319,33.7589,110400.0
2011-04-21 12:00:00,50.01,50.05,49.95,49.99,103000.0,33.7589,33.7859,33.7184,33.7454,103000.0
2011-04-21 12:30:00,49.99,50.1,49.98,50.02,145800.0,33.7454,33.8196,33.7386,33.7656,145800.0
2011-04-21 13:00:00,50.02,50.09,49.99,50.08,102800.0,33.7656,33.8129,33.7454,33.8061,102800.0
2011-04-21 13:30:00,50.08,50.19,50.01,50.15,81800.0,33.8061,33.8804,33.7589,33.8534,81800.0
2011-04-21 14:00:00,50.15,50.18,50.09,50.18,82600.0,33.8534,33.8736,33.8129,33.8736,82600.0
2011-04-21 14:30:00,50.18,50.31,50.1,50.26,156000.0,33.8736,33.9614,33.8196,33.9276,156000.0
2011-04-21 15:00:00,50.26,50.35,50.25,50.27,107600.0,33.9276,33.9884,33.9209,33.9344,107600.0
2011-04-21 15:30:00,50.27,50.4,50.24,50.38,215200.0,33.9344,34.0222,33.9141,34.0087,215200.0
2011-04-25 09:30:00,50.45,50.75,50.38,50.53,115200.0,34.0559,34.2584,34.0087,34.1099,115200.0
2011-04-25 10:00:00,50.55,50.63,50.1,50.21,351000.0,34.1234,34.1774,33.8196,33.8939,351000.0
2011-04-25 10:30:00,50.24,50.52,50.13,50.23,195200.0,33.9141,34.1032,33.8399,33.9074,195200.0
2011-04-25 11:00:00,50.23,50.48,50.08,50.48,98600.0,33.9074,34.0762,33.8061,34.0762,98600.0
2011-04-25 11:30:00,50.48,50.62,50.47,50.59,127800.0,34.0762,34.1707,34.0694,34.1504,127800.0
2011-04-25 12:00:00,50.58,50.63,50.49,50.52,85800.0,34.1437,34.1774,34.0829,34.1032,85800.0
2011-04-25 12:30:00,50.53,50.54,50.42,50.43,63200.0,34.1099,34.1167,34.0357,34.0424,63200.0
2011-04-25 13:00:00,50.43,50.43,50.29,50.33,79200.0,34.0424,34.0424,33.9479,33.9749,79200.0
2011-04-25 13:30:00,50.34,50.43,50.32,50.42,110800.0,33.9816,34.0424,33.9681,34.0357,110800.0
2011-04-25 14:00:00,50.43,50.51,50.41,50.44,87800.0,34.0424,34.0964,34.0289,34.0492,87800.0
2011-04-25 14:30:00,50.44,50.51,50.44,50.51,70200.0,34.0492,34.0964,34.0492,34.0964,70200.0
2011-04-25 15:00:00,50.51,50.51,50.44,50.49,160000.0,34.0964,34.0964,34.0492,34.0829,160000.0
2011-04-25 15:30:00,50.51,50.58,50.48,50.53,300000.0,34.0964,34.1437,34.0762,34.1099,300000.0
2011-04-26 09:30:00,50.84,51.0,50.76,50.87,283000.0,34.3192,34.4272,34.2652,34.3394,283000.0
2011-04-26 10:00:00,50.87,51.05,50.65,50.99,267600.0,34.3394,34.4609,34.1909,34.4204,267600.0
2011-04-26 10:30:00,50.99,51.32,50.95,51.32,291400.0,34.4204,34.6432,34.3934,34.6432,291400.0
2011-04-26 11:00:00,51.33,51.38,51.27,51.27,165000.0,34.6499,34.6837,34.6094,34.6094,165000.0
2011-04-26 11:30:00,51.27,51.35,51.18,51.22,177000.0,34.6094,34.6634,34.5487,34.5757,177000.0
2011-04-26 12:00:00,51.22,51.23,51.16,51.19,105600.0,34.5757,34.5824,34.5352,34.5554,105600.0
2011-04-26 12:30:00,51.19,51.25,51.08,51.13,81400.0,34.5554,34.5959,34.4812,34.5149,81400.0
2011-04-26 13:00:00,51.13,51.16,51.07,51.13,56400.0,34.5149,34.5352,34.4744,34.5149,56400.0
2011-04-26 13:30:00,51.13,51.16,51.02,51.13,80000.0,34.5149,34.5352,34.4407,34.5149,80000.0
2011-04-26 14:00:00,51.13,51.17,50.85,50.86,167000.0,34.5149,34.5419,34.3259,34.3327,167000.0
2011-04-26 14:30:00,50.86,50.88,50.68,50.69,139200.0,34.3327,34.3462,34.2112,34.2179,139200.0
2011-04-26 15:00:00,50.69,50.7,50.51,50.64,220800.0,34.2179,34.2247,34.0964,34.1842,220800.0
2011-04-26 15:30:00,50.64,50.79,50.63,50.77,256200.0,34.1842,34.2854,34.1774,34.2719,256200.0
2011-04-27 09:30:00,50.8,50.85,50.46,50.62,257400.0,34.2922,34.3259,34.0627,34.1707,257400.0
2011-04-27 10:00:00,50.62,50.63,49.92,49.99,166400.0,34.1707,34.1774,33.6981,33.7454,166400.0
2011-04-27 10:30:00,50.01,50.1,49.92,50.0,166200.0,33.7589,33.8196,33.6981,33.7521,166200.0
2011-04-27 11:00:00,50.0,50.24,49.99,50.23,79600.0,33.7521,33.9141,33.7454,33.9074,79600.0
2011-04-27 11:30:00,50.24,50.54,50.19,50.48,88800.0,33.9141,34.1167,33.8804,34.0762,88800.0
2011-04-27 12:00:00,50.48,50.56,50.37,50.41,76200.0,34.0762,34.1302,34.0019,34.0289,76200.0
2011-04-27 12:30:00,50.4,50.9,50.3,50.87,199800.0,34.0222,34.3597,33.9546,34.3394,199800.0
2011-04-27 13:00:00,50.87,51.07,50.83,51.02,123000.0,34.3394,34.4744,34.3124,34.4407,123000.0
2011-04-27 13:30:00,51.01,51.02,50.9,51.02,144400.0,34.4339,34.4407,34.3597,34.4407,144400.0
2011-04-27 14:00:00,51.02,51.07,50.85,50.88,161800.0,34.4407,34.4744,34.3259,34.3462,161800.0
2011-04-27 14:30:00,50.92,51.12,50.85,51.05,182600.0,34.3732,34.5082,34.3259,34.4609,182600.0
2011-04-27 15:00:00,51.05,51.32,51.05,51.27,155000.0,34.4609,34.6432,34.4609,34.6094,155000.0
2011-04-27 15:30:00,51.27,51.31,51.07,51.15,501000.0,34.6094,34.6364,34.4744,34.5284,501000.0
2011-04-28 09:30:00,51.17,51.95,51.11,51.56,483600.0,34.5419,35.0685,34.5014,34.8052,483600.0
2011-04-28 10:00:00,51.54,51.64,51.31,51.34,235800.0,34.7917,34.8592,34.6364,34.6567,235800.0
2011-04-28 10:30:00,51.31,51.38,51.15,51.31,137200.0,34.6364,34.6837,34.5284,34.6364,137200.0
2011-04-28 11:00:00,51.31,51.54,51.31,51.46,80200.0,34.6364,34.7917,34.6364,34.7377,80200.0
2011-04-28 11:30:00,51.45,51.49,51.04,51.06,76200.0,34.7309,34.7579,34.4542,34.4677,76200.0
2011-04-28 12:00:00,51.06,51.17,50.92,51.16,105200.0,34.4677,34.5419,34.3732,34.5352,105200.0
2011-04-28 12:30:00,51.15,51.25,51.09,51.1,54600.0,34.5284,34.5959,34.4879,34.4947,54600.0
2011-04-28 13:00:00,51.09,51.18,50.85,50.96,71800.0,34.4879,34.5487,34.3259,34.4002,71800.0
2011-04-28 13:30:00,50.96,51.01,50.82,50.85,80600.0,34.4002,34.4339,34.3057,34.3259,80600.0
2011-04-28 14:00:00,50.85,51.12,50.8,51.05,145400.0,34.3259,34.5082,34.2922,34.4609,145400.0
2011-04-28 14:30:00,51.05,51.3,51.04,51.27,145800.0,34.4609,34.6297,34.4542,34.6094,145800.0
2011-04-28 15:00:00,51.24,51.42,51.08,51.42,186800.0,34.5892,34.7107,34.4812,34.7107,186800.0
2011-04-28 15:30:00,51.41,51.61,51.38,51.43,433400.0,34.7039,34.839,34.6837,34.7174,433400.0
2011-04-29 09:30:00,54.6,55.36,53.94,54.0,1142000.0,36.8573,37.3704,36.4118,36.4523,1142000.0
2011-04-29 10:00:00,54.0,54.72,53.8,54.67,1074600.0,36.4523,36.9383,36.3173,36.9046,1074600.0
2011-04-29 10:30:00,54.67,54.68,54.4,54.5,423200.0,36.9046,36.9113,36.7223,36.7898,423200.0
2011-04-29 11:00:00,54.51,54.51,54.27,54.27,237000.0,36.7966,36.7966,36.6346,36.6346,237000.0
2011-04-29 11:30:00,54.29,54.37,53.94,54.17,228800.0,36.6481,36.7021,36.4118,36.5671,228800.0
2011-04-29 12:00:00,54.18,54.23,53.74,53.88,334800.0,36.5738,36.6076,36.2768,36.3713,334800.0
2011-04-29 12:30:00,53.9,54.03,53.85,53.99,176800.0,36.3848,36.4726,36.351,36.4456,176800.0
2011-04-29 13:00:00,53.99,54.3,53.97,54.12,166000.0,36.4456,36.6548,36.4321,36.5333,166000.0
2011-04-29 13:30:00,54.12,54.27,54.05,54.24,134400.0,36.5333,36.6346,36.4861,36.6143,134400.0
2011-04-29 14:00:00,54.24,54.29,54.12,54.14,201400.0,36.6143,36.6481,36.5333,36.5468,201400.0
2011-04-29 14:30:00,54.14,54.19,54.06,54.15,269000.0,36.5468,36.5806,36.4928,36.5536,269000.0
2011-04-29 15:00:00,54.15,54.15,53.71,53.74,406400.0,36.5536,36.5536,36.2565,36.2768,406400.0
2011-04-29 15:30:00,53.74,53.74,53.52,53.6,905800.0,36.2768,36.2768,36.1283,36.1823,905800.0
2011-05-02 09:30:00,53.9,54.47,53.65,53.85,359000.0,36.3848,36.7696,36.216,36.351,359000.0
2011-05-02 10:00:00,53.87,54.15,53.77,54.08,208200.0,36.3646,36.5536,36.297,36.5063,208200.0
2011-05-02 10:30:00,54.08,54.13,53.66,53.73,245200.0,36.5063,36.5401,36.2228,36.27,245200.0
2011-05-02 11:00:00,53.72,53.82,53.41,53.41,141400.0,36.2633,36.3308,36.054,36.054,141400.0
2011-05-02 11:30:00,53.4,53.43,53.17,53.29,159600.0,36.0473,36.0675,35.892,35.973,159600.0
2011-05-02 12:00:00,53.27,53.53,53.09,53.13,179400.0,35.9595,36.135,35.838,35.865,179400.0
2011-05-02 12:30:00,53.1,53.19,52.96,53.15,115200.0,35.8448,35.9055,35.7503,35.8785,115200.0
2011-05-02 13:00:00,53.14,53.24,53.1,53.21,104200.0,35.8718,35.9393,35.8448,35.919,104200.0
2011-05-02 13:30:00,53.24,53.27,52.97,52.99,216400.0,35.9393,35.9595,35.757,35.7705,216400.0
2011-05-02 14:00:00,53.01,53.12,52.98,53.12,209000.0,35.784,35.8583,35.7638,35.8583,209000.0
2011-05-02 14:30:00,53.12,53.2,53.01,53.02,197600.0,35.8583,35.9123,35.784,35.7908,197600.0
2011-05-02 15:00:00,53.01,53.04,52.68,52.69,269800.0,35.784,35.8043,35.5612,35.568,269800.0
2011-05-02 15:30:00,52.69,52.84,52.65,52.74,537000.0,35.568,35.6693,35.541,35.6018,537000.0
2011-05-03 09:30:00,52.49,52.56,51.99,52.51,287200.0,35.433,35.4802,35.0955,35.4465,287200.0
2011-05-03 10:00:00,52.54,52.67,52.18,52.27,238400.0,35.4667,35.5545,35.2237,35.2845,238400.0
2011-05-03 10:30:00,52.23,52.23,51.76,52.01,172400.0,35.2575,35.2575,34.9402,35.109,172400.0
2011-05-03 11:00:00,52.0,52.32,51.94,52.06,207600.0,35.1022,35.3182,35.0617,35.1427,207600.0
2011-05-03 11:30:00,52.07,52.27,52.01,52.13,99400.0,35.1495,35.2845,35.109,35.19,99400.0
2011-05-03 12:00:00,52.13,52.21,51.92,51.92,78000.0,35.19,35.244,35.0482,35.0482,78000.0
2011-05-03 12:30:00,51.94,51.94,51.62,51.64,83400.0,35.0617,35.0617,34.8457,34.8592,83400.0
2011-05-03 13:00:00,51.63,51.85,51.58,51.77,138800.0,34.8525,35.001,34.8187,34.947,138800.0
2011-05-03 13:30:00,51.76,51.84,51.5,51.58,103200.0,34.9402,34.9942,34.7647,34.8187,103200.0
2011-05-03 14:00:00,51.59,51.6,51.31,51.43,167400.0,34.8255,34.8322,34.6364,34.7174,167400.0
2011-05-03 14:30:00,51.44,51.47,51.08,51.21,272800.0,34.7242,34.7444,34.4812,34.5689,272800.0
2011-05-03 15:00:00,51.21,51.61,51.21,51.59,195400.0,34.5689,34.839,34.5689,34.8255,195400.0
2011-05-03 15:30:00,51.59,51.63,51.47,51.61,485600.0,34.8255,34.8525,34.7444,34.839,485600.0
2011-05-04 09:30:00,51.81,52.03,51.46,51.65,323000.0,34.974,35.1225,34.7377,34.866,323000.0
2011-05-04 10:00:00,51.6,51.6,51.01,51.4,268200.0,34.8322,34.8322,34.4339,34.6972,268200.0
2011-05-04 10:30:00,51.4,51.4,50.99,51.04,200800.0,34.6972,34.6972,34.4204,34.4542,200800.0
2011-05-04 11:00:00,51.05,51.13,50.81,50.99,228400.0,34.4609,34.5149,34.2989,34.4204,228400.0
2011-05-04 11:30:00,50.97,51.01,50.84,50.99,102000.0,34.4069,34.4339,34.3192,34.4204,102000.0
2011-05-04 12:00:00,51.0,51.02,50.91,50.97,108200.0,34.4272,34.4407,34.3664,34.4069,108200.0
2011-05-04 12:30:00,50.97,51.01,50.91,51.0,113800.0,34.4069,34.4339,34.3664,34.4272,113800.0
2011-05-04 13:00:00,50.99,51.03,50.87,50.98,143800.0,34.4204,34.4474,34.3394,34.4137,143800.0
2011-05-04 13:30:00,50.98,51.16,50.97,51.13,200600.0,34.4137,34.5352,34.4069,34.5149,200600.0
2011-05-04 14:00:00,51.13,51.17,50.85,51.13,143200.0,34.5149,34.5419,34.3259,34.5149,143200.0
2011-05-04 14:30:00,51.15,51.3,51.02,51.04,139200.0,34.5284,34.6297,34.4407,34.4542,139200.0
2011-05-04 15:00:00,51.04,51.1,50.92,51.05,209400.0,34.4542,34.4947,34.3732,34.4609,209400.0
2011-05-04 15:30:00,51.06,51.08,50.9,50.99,414000.0,34.4677,34.4812,34.3597,34.4204,414000.0
2011-05-05 09:30:00,50.73,51.45,50.49,51.4,319400.0,34.2449,34.7309,34.0829,34.6972,319400.0
2011-05-05 10:00:00,51.4,51.72,51.21,51.27,218000.0,34.6972,34.9132,34.5689,34.6094,218000.0
2011-05-05 10:30:00,51.27,51.57,51.09,51.43,120600.0,34.6094,34.812,34.4879,34.7174,120600.0
2011-05-05 11:00:00,51.4,51.48,50.9,51.1,138800.0,34.6972,34.7512,34.3597,34.4947,138800.0
2011-05-05 11:30:00,51.12,51.39,51.11,51.31,297200.0,34.5082,34.6904,34.5014,34.6364,297200.0
2011-05-05 12:00:00,51.33,51.52,51.32,51.51,221400.0,34.6499,34.7782,34.6432,34.7714,221400.0
2011-05-05 12:30:00,51.49,51.49,51.35,51.38,120800.0,34.7579,34.7579,34.6634,34.6837,120800.0
2011-05-05 13:00:00,51.38,51.4,51.25,51.3,156200.0,34.6837,34.6972,34.5959,34.6297,156200.0
2011-05-05 13:30:00,51.29,51.32,51.09,51.25,131800.0,34.6229,34.6432,34.4879,34.5959,131800.0
2011-05-05 14:00:00,51.27,51.29,51.07,51.25,112600.0,34.6094,34.6229,34.4744,34.5959,112600.0
2011-05-05 14:30:00,51.26,51.45,51.24,51.33,277600.0,34.6027,34.7309,34.5892,34.6499,277600.0
2011-05-05 15:00:00,51.3,51.34,50.51,50.57,399800.0,34.6297,34.6567,34.0964,34.1369,399800.0
2011-05-05 15:30:00,50.56,50.93,50.56,50.74,635000.0,34.1302,34.3799,34.1302,34.2517,635000.0
2011-05-06 09:30:00,51.51,52.31,51.51,51.65,269800.0,34.7714,35.3115,34.7714,34.866,269800.0
2011-05-06 10:00:00,51.66,52.04,51.66,51.97,165200.0,34.8727,35.1292,34.8727,35.082,165200.0
2011-05-06 10:30:00,51.95,52.13,51.89,52.02,140200.0,35.0685,35.19,35.028,35.1157,140200.0
2011-05-06 11:00:00,52.05,52.33,52.05,52.27,143400.0,35.136,35.325,35.136,35.2845,143400.0
2011-05-06 11:30:00,52.27,52.32,52.11,52.19,143800.0,35.2845,35.3182,35.1765,35.2305,143800.0
2011-05-06 12:00:00,52.22,52.22,51.82,52.08,187000.0,35.2507,35.2507,34.9807,35.1562,187000.0
2011-05-06 12:30:00,52.02,52.19,51.85,52.1,96000.0,35.1157,35.2305,35.001,35.1697,96000.0
2011-05-06 13:00:00,52.1,52.23,51.69,51.8,120200.0,35.1697,35.2575,34.893,34.9672,120200.0
2011-05-06 13:30:00,51.81,51.99,51.74,51.77,80400.0,34.974,35.0955,34.9267,34.947,80400.0
2011-05-06 14:00:00,51.77,51.77,51.52,51.56,113400.0,34.947,34.947,34.7782,34.8052,113400.0
2011-05-06 14:30:00,51.56,51.8,51.47,51.76,143200.0,34.8052,34.9672,34.7444,34.9402,143200.0
2011-05-06 15:00:00,51.76,51.93,51.49,51.56,234600.0,34.9402,35.055,34.7579,34.8052,234600.0
2011-05-06 15:30:00,51.56,51.93,51.56,51.74,332600.0,34.8052,35.055,34.8052,34.9267,332600.0
2011-05-09 09:30:00,51.79,52.39,51.66,52.24,219400.0,34.9605,35.3655,34.8727,35.2642,219400.0
2011-05-09 10:00:00,52.2,52.48,52.1,52.23,149400.0,35.2372,35.4262,35.1697,35.2575,149400.0
2011-05-09 10:30:00,52.22,52.43,51.94,52.35,115600.0,35.2507,35.3925,35.0617,35.3385,115600.0
2011-05-09 11:00:00,52.35,52.62,52.35,52.38,157600.0,35.3385,35.5207,35.3385,35.3587,157600.0
2011-05-09 11:30:00,52.36,52.69,52.24,52.67,85000.0,35.3452,35.568,35.2642,35.5545,85000.0
2011-05-09 12:00:00,52.66,53.02,52.65,52.77,54600.0,35.5477,35.7908,35.541,35.622,54600.0
2011-05-09 12:30:00,52.78,52.93,52.73,52.76,57800.0,35.6288,35.73,35.595,35.6153,57800.0
2011-05-09 13:00:00,52.74,52.94,52.74,52.85,52200.0,35.6018,35.7368,35.6018,35.676,52200.0
2011-05-09 13:30:00,52.85,52.96,52.83,52.92,47400.0,35.676,35.7503,35.6625,35.7233,47400.0
2011-05-09 14:00:00,52.91,52.93,52.75,52.82,89600.0,35.7165,35.73,35.6085,35.6558,89600.0
2011-05-09 14:30:00,52.83,53.0,52.8,52.91,75000.0,35.6625,35.7773,35.6423,35.7165,75000.0
2011-05-09 15:00:00,52.91,52.95,52.85,52.85,151600.0,35.7165,35.7435,35.676,35.676,151600.0
2011-05-09 15:30:00,52.85,52.99,52.83,52.95,426800.0,35.676,35.7705,35.6625,35.7435,426800.0
2011-05-10 09:30:00,53.1,53.53,53.05,53.48,321200.0,35.8448,36.135,35.811,36.1013,321200.0
2011-05-10 10:00:00,53.49,53.57,53.33,53.38,266400.0,36.108,36.162,36.0,36.0338,266400.0
2011-05-10 10:30:00,53.38,53.52,53.37,53.45,216800.0,36.0338,36.1283,36.027,36.081,216800.0
2011-05-10 11:00:00,53.45,53.68,53.4,53.44,166400.0,36.081,36.2363,36.0473,36.0743,166400.0
2011-05-10 11:30:00,53.43,53.82,53.43,53.79,149000.0,36.0675,36.3308,36.0675,36.3105,149000.0
2011-05-10 12:00:00,53.79,53.88,53.75,53.82,188400.0,36.3105,36.3713,36.2835,36.3308,188400.0
2011-05-10 12:30:00,53.82,53.85,53.63,53.74,114600.0,36.3308,36.351,36.2025,36.2768,114600.0
2011-05-10 13:00:00,53.73,53.82,53.63,53.81,164000.0,36.27,36.3308,36.2025,36.324,164000.0
2011-05-10 13:30:00,53.81,53.87,53.74,53.87,173800.0,36.324,36.3646,36.2768,36.3646,173800.0
2011-05-10 14:00:00,53.86,53.96,53.67,53.72,232000.0,36.3578,36.4253,36.2295,36.2633,232000.0
2011-05-10 14:30:00,53.73,53.95,53.72,53.95,226200.0,36.27,36.4186,36.2633,36.4186,226200.0
2011-05-10 15:00:00,53.94,54.28,53.9,54.15,393000.0,36.4118,36.6413,36.3848,36.5536,393000.0
2011-05-10 15:30:00,54.14,54.19,53.99,54.08,488200.0,36.5468,36.5806,36.4456,36.5063,488200.0
2011-05-11 09:30:00,53.97,54.04,53.36,53.54,212800.0,36.4321,36.4793,36.0203,36.1418,212800.0
2011-05-11 10:00:00,53.53,53.62,53.07,53.29,261200.0,36.135,36.1958,35.8245,35.973,261200.0
2011-05-11 10:30:00,53.27,53.29,53.09,53.09,110600.0,35.9595,35.973,35.838,35.838,110600.0
2011-05-11 11:00:00,53.1,53.5,53.08,53.45,96000.0,35.8448,36.1148,35.8313,36.081,96000.0
2011-05-11 11:30:00,53.45,53.51,53.02,53.09,98200.0,36.081,36.1215,35.7908,35.838,98200.0
2011-05-11 12:00:00,53.08,53.2,52.85,53.0,239800.0,35.8313,35.9123,35.676,35.7773,239800.0
2011-05-11 12:30:00,52.99,53.07,52.88,52.99,180200.0,35.7705,35.8245,35.6963,35.7705,180200.0
2011-05-11 13:00:00,53.0,53.16,52.94,53.11,108600.0,35.7773,35.8853,35.7368,35.8515,108600.0
2011-05-11 13:30:00,53.12,53.27,52.95,53.22,153000.0,35.8583,35.9595,35.7435,35.9258,153000.0
2011-05-11 14:00:00,53.21,53.27,52.95,53.02,164200.0,35.919,35.9595,35.7435,35.7908,164200.0
2011-05-11 14:30:00,52.99,53.24,52.99,53.04,204200.0,35.7705,35.9393,35.7705,35.8043,204200.0
2011-05-11 15:00:00,53.02,53.16,52.93,53.12,173800.0,35.7908,35.8853,35.73,35.8583,173800.0
2011-05-11 15:30:00,53.1,53.16,52.91,52.99,357000.0,35.8448,35.8853,35.7165,35.7705,357000.0
2011-05-12 09:30:00,52.75,52.8,52.09,52.26,131400.0,35.6085,35.6423,35.163,35.2777,131400.0
2011-05-12 10:00:00,52.32,52.66,52.0,52.49,189400.0,35.3182,35.5477,35.1022,35.433,189400.0
2011-05-12 10:30:00,52.51,52.53,52.13,52.28,96600.0,35.4465,35.46,35.19,35.2912,96600.0
2011-05-12 11:00:00,52.25,52.59,51.97,52.59,178400.0,35.271,35.5005,35.082,35.5005,178400.0
2011-05-12 11:30:00,52.59,53.08,52.59,52.93,249800.0,35.5005,35.8313,35.5005,35.73,249800.0
2011-05-12 12:00:00,52.94,53.0,52.72,52.75,80600.0,35.7368,35.7773,35.5883,35.6085,80600.0
2011-05-12 12:30:00,52.77,52.84,52.58,52.76,119400.0,35.622,35.6693,35.4937,35.6153,119400.0
2011-05-12 13:00:00,52.76,53.13,52.76,52.95,75200.0,35.6153,35.865,35.6153,35.7435,75200.0
2011-05-12 13:30:00,52.93,52.98,52.75,52.75,90000.0,35.73,35.7638,35.6085,35.6085,90000.0
2011-05-12 14:00:00,52.76,52.82,52.69,52.76,158000.0,35.6153,35.6558,35.568,35.6153,158000.0
2011-05-12 14:30:00,52.72,52.92,52.69,52.69,123400.0,35.5883,35.7233,35.568,35.568,123400.0
2011-05-12 15:00:00,52.71,52.74,52.44,52.5,152600.0,35.5815,35.6018,35.3992,35.4397,152600.0
2011-05-12 15:30:00,52.51,52.54,52.36,52.45,358000.0,35.4465,35.4667,35.3452,35.406,358000.0
2011-05-13 09:30:00,52.58,52.78,52.54,52.68,126600.0,35.4937,35.6288,35.4667,35.5612,126600.0
2011-05-13 10:00:00,52.69,52.9,52.35,52.87,155200.0,35.568,35.7098,35.3385,35.6895,155200.0
2011-05-13 10:30:00,52.88,53.1,52.83,52.83,146000.0,35.6963,35.8448,35.6625,35.6625,146000.0
2011-05-13 11:00:00,52.81,52.84,52.42,52.44,65600.0,35.649,35.6693,35.3857,35.3992,65600.0
2011-05-13 11:30:00,52.44,52.55,52.32,52.32,181000.0,35.3992,35.4735,35.3182,35.3182,181000.0
2011-05-13 12:00:00,52.32,52.43,52.17,52.29,286800.0,35.3182,35.3925,35.217,35.298,286800.0
2011-05-13 12:30:00,52.29,52.54,52.24,52.33,112400.0,35.298,35.4667,35.2642,35.325,112400.0
2011-05-13 13:00:00,52.33,52.34,52.15,52.2,174600.0,35.325,35.3317,35.2035,35.2372,174600.0
2011-05-13 13:30:00,52.2,52.26,52.13,52.17,44200.0,35.2372,35.2777,35.19,35.217,44200.0
2011-05-13 14:00:00,52.17,52.3,52.14,52.23,95400.0,35.217,35.3047,35.1967,35.2575,95400.0
2011-05-13 14:30:00,52.24,52.3,52.09,52.12,179800.0,35.2642,35.3047,35.163,35.1832,179800.0
2011-05-13 15:00:00,52.13,52.32,52.12,52.17,271400.0,35.19,35.3182,35.1832,35.217,271400.0
2011-05-13 15:30:00,52.18,52.27,52.13,52.27,616800.0,35.2237,35.2845,35.19,35.2845,616800.0
2011-05-16 09:30:00,51.96,52.25,51.72,51.92,249400.0,35.0752,35.271,34.9132,35.0482,249400.0
2011-05-16 10:00:00,51.97,52.17,51.92,52.05,224800.0,35.082,35.217,35.0482,35.136,224800.0
2011-05-16 10:30:00,52.06,52.49,52.05,52.49,126400.0,35.1427,35.433,35.136,35.433,126400.0
2011-05-16 11:00:00,52.5,52.67,52.24,52.27,118600.0,35.4397,35.5545,35.2642,35.2845,118600.0
2011-05-16 11:30:00,52.32,52.35,52.13,52.23,87800.0,35.3182,35.3385,35.19,35.2575,87800.0
2011-05-16 12:00:00,52.23,52.29,52.07,52.2,56400.0,35.2575,35.298,35.1495,35.2372,56400.0
2011-05-16 12:30:00,52.22,52.39,52.01,52.02,54000.0,35.2507,35.3655,35.109,35.1157,54000.0
2011-05-16 13:00:00,52.01,52.02,51.83,51.95,103600.0,35.109,35.1157,34.9875,35.0685,103600.0
2011-05-16 13:30:00,51.96,52.2,51.96,52.08,45800.0,35.0752,35.2372,35.0752,35.1562,45800.0
2011-05-16 14:00:00,52.07,52.22,51.89,51.89,67400.0,35.1495,35.2507,35.028,35.028,67400.0
2011-05-16 14:30:00,51.89,51.95,51.74,51.83,121000.0,35.028,35.0685,34.9267,34.9875,121000.0
2011-05-16 15:00:00,51.85,51.98,51.78,51.8,83600.0,35.001,35.0887,34.9537,34.9672,83600.0
2011-05-16 15:30:00,51.8,51.87,51.48,51.63,204400.0,34.9672,35.0145,34.7512,34.8525,204400.0
2011-05-17 09:30:00,51.32,51.49,50.9,51.34,159800.0,34.6432,34.7579,34.3597,34.6567,159800.0
2011-05-17 10:00:00,51.34,51.59,51.2,51.52,240600.0,34.6567,34.8255,34.5622,34.7782,240600.0
2011-05-17 10:30:00,51.55,51.55,51.07,51.08,85800.0,34.7985,34.7985,34.4744,34.4812,85800.0
2011-05-17 11:00:00,51.07,51.1,50.71,50.81,181800.0,34.4744,34.4947,34.2314,34.2989,181800.0
2011-05-17 11:30:00,50.83,50.85,50.54,50.65,179400.0,34.3124,34.3259,34.1167,34.1909,179400.0
2011-05-17 12:00:00,50.65,51.01,50.63,50.88,128600.0,34.1909,34.4339,34.1774,34.3462,128600.0
2011-05-17 12:30:00,50.88,51.2,50.64,50.67,67800.0,34.3462,34.5622,34.1842,34.2044,67800.0
2011-05-17 13:00:00,50.69,50.95,50.66,50.94,38400.0,34.2179,34.3934,34.1977,34.3867,38400.0
2011-05-17 13:30:00,50.91,50.99,50.85,50.9,44600.0,34.3664,34.4204,34.3259,34.3597,44600.0
2011-05-17 14:00:00,50.93,51.07,50.69,50.74,69600.0,34.3799,34.4744,34.2179,34.2517,69600.0
2011-05-17 14:30:00,50.74,50.85,50.51,50.85,102600.0,34.2517,34.3259,34.0964,34.3259,102600.0
2011-05-17 15:00:00,50.85,50.9,50.74,50.83,214600.0,34.3259,34.3597,34.2517,34.3124,214600.0
2011-05-17 15:30:00,50.85,51.02,50.79,50.92,325800.0,34.3259,34.4407,34.2854,34.3732,325800.0
2011-05-18 09:30:00,51.1,51.4,50.9,51.32,83400.0,34.4947,34.6972,34.3597,34.6432,83400.0
2011-05-18 10:00:00,51.34,51.88,51.32,51.84,134600.0,34.6567,35.0212,34.6432,34.9942,134600.0
2011-05-18 10:30:00,51.87,52.04,51.77,51.91,140200.0,35.0145,35.1292,34.947,35.0415,140200.0
2011-05-18 11:00:00,51.91,51.93,51.68,51.73,52600.0,35.0415,35.055,34.8862,34.92,52600.0
2011-05-18 11:30:00,51.76,51.91,51.73,51.9,54400.0,34.9402,35.0415,34.92,35.0347,54400.0
2011-05-18 12:00:00,51.91,51.92,51.72,51.83,60000.0,35.0415,35.0482,34.9132,34.9875,60000.0
2011-05-18 12:30:00,51.83,51.95,51.81,51.93,37800.0,34.9875,35.0685,34.974,35.055,37800.0
2011-05-18 13:00:00,51.93,52.09,51.93,51.99,28200.0,35.055,35.163,35.055,35.0955,28200.0
2011-05-18 13:30:00,52.01,52.24,51.97,52.18,52600.0,35.109,35.2642,35.082,35.2237,52600.0
2011-05-18 14:00:00,52.16,52.23,52.05,52.11,81200.0,35.2102,35.2575,35.136,35.1765,81200.0
2011-05-18 14:30:00,52.1,52.18,51.96,52.1,97200.0,35.1697,35.2237,35.0752,35.1697,97200.0
2011-05-18 15:00:00,52.1,52.35,52.06,52.35,130000.0,35.1697,35.3385,35.1427,35.3385,130000.0
2011-05-18 15:30:00,52.37,52.52,52.31,52.35,401000.0,35.352,35.4532,35.3115,35.3385,401000.0
2011-05-19 09:30:00,52.61,53.09,52.52,53.05,98000.0,35.514,35.838,35.4532,35.811,98000.0
2011-05-19 10:00:00,53.05,53.05,52.48,52.7,154000.0,35.811,35.811,35.4262,35.5748,154000.0
2011-05-19 10:30:00,52.69,52.7,52.13,52.18,73200.0,35.568,35.5748,35.19,35.2237,73200.0
2011-05-19 11:00:00,52.16,52.3,52.13,52.24,45200.0,35.2102,35.3047,35.19,35.2642,45200.0
2011-05-19 11:30:00,52.25,52.33,52.2,52.26,58800.0,35.271,35.325,35.2372,35.2777,58800.0
2011-05-19 12:00:00,52.27,52.62,52.24,52.61,61600.0,35.2845,35.5207,35.2642,35.514,61600.0
2011-05-19 12:30:00,52.62,52.74,52.55,52.59,91800.0,35.5207,35.6018,35.4735,35.5005,91800.0
2011-05-19 13:00:00,52.59,52.83,52.58,52.7,47800.0,35.5005,35.6625,35.4937,35.5748,47800.0
2011-05-19 13:30:00,52.73,52.75,52.59,52.65,36800.0,35.595,35.6085,35.5005,35.541,36800.0
2011-05-19 14:00:00,52.62,52.68,52.37,52.4,62400.0,35.5207,35.5612,35.352,35.3722,62400.0
2011-05-19 14:30:00,52.4,52.56,52.33,52.48,85800.0,35.3722,35.4802,35.325,35.4262,85800.0
2011-05-19 15:00:00,52.48,52.58,52.45,52.49,77800.0,35.4262,35.4937,35.406,35.433,77800.0
2011-05-19 15:30:00,52.49,52.63,52.45,52.59,281000.0,35.433,35.5275,35.406,35.5005,281000.0
2011-05-20 09:30:00,52.43,52.52,51.57,51.68,175200.0,35.3925,35.4532,34.812,34.8862,175200.0
2011-05-20 10:00:00,51.65,51.74,51.52,51.67,96400.0,34.866,34.9267,34.7782,34.8795,96400.0
2011-05-20 10:30:00,51.66,51.72,51.37,51.48,105800.0,34.8727,34.9132,34.6769,34.7512,105800.0
2011-05-20 11:00:00,51.48,51.73,51.46,51.6,84000.0,34.7512,34.92,34.7377,34.8322,84000.0
2011-05-20 11:30:00,51.63,51.71,51.57,51.63,74600.0,34.8525,34.9065,34.812,34.8525,74600.0
2011-05-20 12:00:00,51.63,51.92,51.56,51.92,70800.0,34.8525,35.0482,34.8052,35.0482,70800.0
2011-05-20 12:30:00,51.94,51.99,51.88,51.92,43000.0,35.0617,35.0955,35.0212,35.0482,43000.0
2011-05-20 13:00:00,51.92,52.1,51.92,51.99,41000.0,35.0482,35.1697,35.0482,35.0955,41000.0
2011-05-20 13:30:00,52.0,52.16,51.95,52.07,35800.0,35.1022,35.2102,35.0685,35.1495,35800.0
2011-05-20 14:00:00,52.07,52.11,51.88,51.94,55000.0,35.1495,35.1765,35.0212,35.0617,55000.0
2011-05-20 14:30:00,51.95,51.95,51.76,51.77,67400.0,35.0685,35.0685,34.9402,34.947,67400.0
2011-05-20 15:00:00,51.76,51.77,51.6,51.62,243400.0,34.9402,34.947,34.8322,34.8457,243400.0
2011-05-20 15:30:00,51.63,51.8,51.6,51.67,416000.0,34.8525,34.9672,34.8322,34.8795,416000.0
2011-05-23 09:30:00,50.81,50.84,50.36,50.51,200600.0,34.2989,34.3192,33.9952,34.0964,200600.0
2011-05-23 10:00:00,50.5,50.69,50.19,50.3,164600.0,34.0897,34.2179,33.8804,33.9546,164600.0
2011-05-23 10:30:00,50.31,50.34,49.89,49.9,269400.0,33.9614,33.9816,33.6779,33.6846,269400.0
2011-05-23 11:00:00,49.9,50.07,49.84,49.86,140000.0,33.6846,33.7994,33.6441,33.6576,140000.0
2011-05-23 11:30:00,49.87,49.91,49.66,49.84,175200.0,33.6644,33.6914,33.5226,33.6441,175200.0
2011-05-23 12:00:00,49.84,49.9,49.35,49.6,250600.0,33.6441,33.6846,33.3134,33.4821,250600.0
2011-05-23 12:30:00,49.6,49.73,49.43,49.6,228200.0,33.4821,33.5699,33.3674,33.4821,228200.0
2011-05-23 13:00:00,49.61,49.66,49.36,49.38,145200.0,33.4889,33.5226,33.3201,33.3336,145200.0
2011-05-23 13:30:00,49.38,49.74,49.38,49.74,134600.0,33.3336,33.5766,33.3336,33.5766,134600.0
2011-05-23 14:00:00,49.74,49.91,49.6,49.77,168000.0,33.5766,33.6914,33.4821,33.5969,168000.0
2011-05-23 14:30:00,49.76,50.09,49.76,49.92,147400.0,33.5901,33.8129,33.5901,33.6981,147400.0
2011-05-23 15:00:00,49.94,50.0,49.87,49.89,181800.0,33.7116,33.7521,33.6644,33.6779,181800.0
2011-05-23 15:30:00,49.91,50.07,49.91,50.01,408600.0,33.6914,33.7994,33.6914,33.7589,408600.0
2011-05-24 09:30:00,50.38,50.74,50.34,50.56,217000.0,34.0087,34.2517,33.9816,34.1302,217000.0
2011-05-24 10:00:00,50.58,50.85,50.55,50.61,116600.0,34.1437,34.3259,34.1234,34.1639,116600.0
2011-05-24 10:30:00,50.63,50.66,50.13,50.14,171600.0,34.1774,34.1977,33.8399,33.8466,171600.0
2011-05-24 11:00:00,50.13,50.52,50.13,50.29,90000.0,33.8399,34.1032,33.8399,33.9479,90000.0
2011-05-24 11:30:00,50.29,50.44,50.15,50.2,155600.0,33.9479,34.0492,33.8534,33.8871,155600.0
2011-05-24 12:00:00,50.2,50.22,49.99,50.04,80000.0,33.8871,33.9006,33.7454,33.7791,80000.0
2011-05-24 12:30:00,50.05,50.1,49.97,49.99,73200.0,33.7859,33.8196,33.7319,33.7454,73200.0
2011-05-24 13:00:00,50.0,50.09,49.9,50.0,70600.0,33.7521,33.8129,33.6846,33.7521,70600.0
2011-05-24 13:30:00,50.0,50.17,49.92,50.16,103600.0,33.7521,33.8669,33.6981,33.8601,103600.0
2011-05-24 14:00:00,50.17,50.36,50.16,50.36,165400.0,33.8669,33.9952,33.8601,33.9952,165400.0
2011-05-24 14:30:00,50.38,50.38,50.14,50.24,88200.0,34.0087,34.0087,33.8466,33.9141,88200.0
2011-05-24 15:00:00,50.26,50.33,50.18,50.3,107000.0,33.9276,33.9749,33.8736,33.9546,107000.0
2011-05-24 15:30:00,50.31,50.33,50.07,50.11,280400.0,33.9614,33.9749,33.7994,33.8264,280400.0
2011-05-25 09:30:00,49.86,50.29,49.75,50.17,100800.0,33.6576,33.9479,33.5834,33.8669,100800.0
2011-05-25 10:00:00,50.15,50.32,50.01,50.23,100000.0,33.8534,33.9681,33.7589,33.9074,100000.0
2011-05-25 10:30:00,50.26,50.85,50.23,50.72,163600.0,33.9276,34.3259,33.9074,34.2382,163600.0
2011-05-25 11:00:00,50.73,51.12,50.7,51.0,168200.0,34.2449,34.5082,34.2247,34.4272,168200.0
2011-05-25 11:30:00,50.99,51.2,50.97,51.19,175800.0,34.4204,34.5622,34.4069,34.5554,175800.0
2011-05-25 12:00:00,51.19,51.28,51.13,51.25,73000.0,34.5554,34.6162,34.5149,34.5959,73000.0
2011-05-25 12:30:00,51.25,51.33,51.1,51.27,35400.0,34.5959,34.6499,34.4947,34.6094,35400.0
2011-05-25 13:00:00,51.27,51.3,51.08,51.08,47200.0,34.6094,34.6297,34.4812,34.4812,47200.0
2011-05-25 13:30:00,51.09,51.2,51.08,51.08,47600.0,34.4879,34.5622,34.4812,34.4812,47600.0
2011-05-25 14:00:00,51.08,51.3,51.05,51.3,64000.0,34.4812,34.6297,34.4609,34.6297,64000.0
2011-05-25 14:30:00,51.28,51.38,51.24,51.36,81400.0,34.6162,34.6837,34.5892,34.6702,81400.0
2011-05-25 15:00:00,51.36,51.79,51.33,51.64,237000.0,34.6702,34.9605,34.6499,34.8592,237000.0
2011-05-25 15:30:00,51.63,51.7,51.35,51.42,309000.0,34.8525,34.8997,34.6634,34.7107,309000.0
2011-05-26 09:30:00,51.32,51.56,50.95,51.1,141200.0,34.6432,34.8052,34.3934,34.4947,141200.0
2011-05-26 10:00:00,51.12,51.24,50.97,51.21,187200.0,34.5082,34.5892,34.4069,34.5689,187200.0
2011-05-26 10:30:00,51.18,51.32,51.02,51.15,77200.0,34.5487,34.6432,34.4407,34.5284,77200.0
2011-05-26 11:00:00,51.16,51.4,51.1,51.36,84000.0,34.5352,34.6972,34.4947,34.6702,84000.0
2011-05-26 11:30:00,51.38,51.46,51.28,51.35,59200.0,34.6837,34.7377,34.6162,34.6634,59200.0
2011-05-26 12:00:00,51.35,51.37,51.22,51.35,28400.0,34.6634,34.6769,34.5757,34.6634,28400.0
2011-05-26 12:30:00,51.33,51.6,51.25,51.46,56600.0,34.6499,34.8322,34.5959,34.7377,56600.0
2011-05-26 13:00:00,51.48,51.56,51.43,51.54,54800.0,34.7512,34.8052,34.7174,34.7917,54800.0
2011-05-26 13:30:00,51.51,51.57,51.35,51.36,49200.0,34.7714,34.812,34.6634,34.6702,49200.0
2011-05-26 14:00:00,51.38,51.58,51.38,51.57,48400.0,34.6837,34.8187,34.6837,34.812,48400.0
2011-05-26 14:30:00,51.56,51.71,51.52,51.59,66400.0,34.8052,34.9065,34.7782,34.8255,66400.0
2011-05-26 15:00:00,51.58,51.74,51.49,51.74,98200.0,34.8187,34.9267,34.7579,34.9267,98200.0
2011-05-26 15:30:00,51.74,51.9,51.59,51.61,308200.0,34.9267,35.0347,34.8255,34.839,308200.0
2011-05-27 09:30:00,51.78,52.43,51.77,52.4,111400.0,34.9537,35.3925,34.947,35.3722,111400.0
2011-05-27 10:00:00,52.4,52.4,52.11,52.34,85600.0,35.3722,35.3722,35.1765,35.3317,85600.0
2011-05-27 10:30:00,52.35,52.49,52.2,52.47,103600.0,35.3385,35.433,35.2372,35.4195,103600.0
2011-05-27 11:00:00,52.48,52.57,52.44,52.5,68000.0,35.4262,35.487,35.3992,35.4397,68000.0
2011-05-27 11:30:00,52.5,52.57,52.42,52.54,61000.0,35.4397,35.487,35.3857,35.4667,61000.0
2011-05-27 12:00:00,52.52,52.55,52.37,52.47,67000.0,35.4532,35.4735,35.352,35.4195,67000.0
2011-05-27 12:30:00,52.46,52.55,52.37,52.42,81800.0,35.4127,35.4735,35.352,35.3857,81800.0
2011-05-27 13:00:00,52.41,52.41,52.27,52.37,45800.0,35.379,35.379,35.2845,35.352,45800.0
2011-05-27 13:30:00,52.38,52.4,52.24,52.27,122600.0,35.3587,35.3722,35.2642,35.2845,122600.0
2011-05-27 14:00:00,52.29,52.31,52.16,52.21,84200.0,35.298,35.3115,35.2102,35.244,84200.0
2011-05-27 14:30:00,52.21,52.3,51.99,52.02,39000.0,35.244,35.3047,35.0955,35.1157,39000.0
2011-05-27 15:00:00,52.04,52.21,51.99,52.18,57600.0,35.1292,35.244,35.0955,35.2237,57600.0
2011-05-27 15:30:00,52.16,52.26,52.13,52.22,198800.0,35.2102,35.2777,35.19,35.2507,198800.0
2011-05-31 09:30:00,52.92,53.12,52.63,52.71,84800.0,35.7233,35.8583,35.5275,35.5815,84800.0
2011-05-31 10:00:00,52.68,52.68,52.33,52.35,173600.0,35.5612,35.5612,35.325,35.3385,173600.0
2011-05-31 10:30:00,52.35,52.63,52.21,52.53,95200.0,35.3385,35.5275,35.244,35.46,95200.0
2011-05-31 11:00:00,52.52,52.6,52.44,52.52,52200.0,35.4532,35.5072,35.3992,35.4532,52200.0
2011-05-31 11:30:00,52.52,52.63,52.49,52.54,45800.0,35.4532,35.5275,35.433,35.4667,45800.0
2011-05-31 12:00:00,52.53,52.55,52.19,52.3,47000.0,35.46,35.4735,35.2305,35.3047,47000.0
2011-05-31 12:30:00,52.3,52.32,52.15,52.29,44400.0,35.3047,35.3182,35.2035,35.298,44400.0
2011-05-31 13:00:00,52.28,52.46,52.28,52.38,27200.0,35.2912,35.4127,35.2912,35.3587,27200.0
2011-05-31 13:30:00,52.39,52.67,52.39,52.66,96600.0,35.3655,35.5545,35.3655,35.5477,96600.0
2011-05-31 14:00:00,52.65,52.72,52.62,52.65,38200.0,35.541,35.5883,35.5207,35.541,38200.0
2011-05-31 14:30:00,52.65,52.71,52.54,52.56,73400.0,35.541,35.5815,35.4667,35.4802,73400.0
2011-05-31 15:00:00,52.55,52.88,52.45,52.82,114400.0,35.4735,35.6963,35.406,35.6558,114400.0
2011-05-31 15:30:00,52.83,52.96,52.72,52.95,348600.0,35.6625,35.7503,35.5883,35.7435,348600.0
2011-06-01 09:30:00,52.82,52.87,52.3,52.42,198200.0,35.6558,35.6895,35.3047,35.3857,198200.0
2011-06-01 10:00:00,52.39,52.44,51.92,51.97,250600.0,35.3655,35.3992,35.0482,35.082,250600.0
2011-06-01 10:30:00,51.98,52.1,51.43,51.66,151000.0,35.0887,35.1697,34.7174,34.8727,151000.0
2011-06-01 11:00:00,51.65,51.82,51.62,51.82,120200.0,34.866,34.9807,34.8457,34.9807,120200.0
2011-06-01 11:30:00,51.83,51.84,51.64,51.64,98200.0,34.9875,34.9942,34.8592,34.8592,98200.0
2011-06-01 12:00:00,51.66,51.74,51.28,51.35,86800.0,34.8727,34.9267,34.6162,34.6634,86800.0
2011-06-01 12:30:00,51.35,51.52,51.25,51.27,47000.0,34.6634,34.7782,34.5959,34.6094,47000.0
2011-06-01 13:00:00,51.29,51.4,50.95,51.04,63600.0,34.6229,34.6972,34.3934,34.4542,63600.0
2011-06-01 13:30:00,51.04,51.33,50.99,51.33,76000.0,34.4542,34.6499,34.4204,34.6499,76000.0
2011-06-01 14:00:00,51.31,51.35,51.04,51.16,115200.0,34.6364,34.6634,34.4542,34.5352,115200.0
2011-06-01 14:30:00,51.16,51.33,50.91,51.31,130200.0,34.5352,34.6499,34.3664,34.6364,130200.0
2011-06-01 15:00:00,51.29,51.45,51.15,51.3,121400.0,34.6229,34.7309,34.5284,34.6297,121400.0
2011-06-01 15:30:00,51.31,51.4,51.04,51.12,381600.0,34.6364,34.6972,34.4542,34.5082,381600.0
2011-06-02 09:30:00,51.29,51.7,51.18,51.7,145000.0,34.6229,34.8997,34.5487,34.8997,145000.0
2011-06-02 10:00:00,51.76,51.79,51.46,51.56,154400.0,34.9402,34.9605,34.7377,34.8052,154400.0
2011-06-02 10:30:00,51.56,51.74,51.44,51.48,158400.0,34.8052,34.9267,34.7242,34.7512,158400.0
2011-06-02 11:00:00,51.46,51.47,50.9,50.9,104000.0,34.7377,34.7444,34.3597,34.3597,104000.0
2011-06-02 11:30:00,50.88,50.88,50.63,50.88,90800.0,34.3462,34.3462,34.1774,34.3462,90800.0
2011-06-02 12:00:00,50.87,51.37,50.84,51.21,254800.0,34.3394,34.6769,34.3192,34.5689,254800.0
2011-06-02 12:30:00,51.2,51.27,51.12,51.16,144200.0,34.5622,34.6094,34.5082,34.5352,144200.0
2011-06-02 13:00:00,51.17,51.23,51.09,51.2,172600.0,34.5419,34.5824,34.4879,34.5622,172600.0
2011-06-02 13:30:00,51.19,51.26,51.01,51.22,100600.0,34.5554,34.6027,34.4339,34.5757,100600.0
2011-06-02 14:00:00,51.24,51.33,51.05,51.21,174000.0,34.5892,34.6499,34.4609,34.5689,174000.0
2011-06-02 14:30:00,51.18,51.58,51.18,51.58,95200.0,34.5487,34.8187,34.5487,34.8187,95200.0
2011-06-02 15:00:00,51.57,51.6,51.4,51.42,150200.0,34.812,34.8322,34.6972,34.7107,150200.0
2011-06-02 15:30:00,51.42,51.55,51.32,51.48,314400.0,34.7107,34.7985,34.6432,34.7512,314400.0
2011-06-03 09:30:00,50.68,50.95,50.33,50.48,207000.0,34.2112,34.3934,33.9749,34.0762,207000.0
2011-06-03 10:00:00,50.49,50.6,50.2,50.52,274000.0,34.0829,34.1572,33.8871,34.1032,274000.0
2011-06-03 10:30:00,50.5,50.54,49.96,50.02,196400.0,34.0897,34.1167,33.7251,33.7656,196400.0
2011-06-03 11:00:00,50.02,50.24,49.75,49.85,195000.0,33.7656,33.9141,33.5834,33.6509,195000.0
2011-06-03 11:30:00,49.85,50.12,49.77,50.1,145000.0,33.6509,33.8331,33.5969,33.8196,145000.0
2011-06-03 12:00:00,50.12,50.5,50.1,50.45,138200.0,33.8331,34.0897,33.8196,34.0559,138200.0
2011-06-03 12:30:00,50.45,50.6,50.4,50.51,72200.0,34.0559,34.1572,34.0222,34.0964,72200.0
2011-06-03 13:00:00,50.51,50.58,50.48,50.56,48600.0,34.0964,34.1437,34.0762,34.1302,48600.0
2011-06-03 13:30:00,50.57,50.71,50.51,50.68,77800.0,34.1369,34.2314,34.0964,34.2112,77800.0
2011-06-03 14:00:00,50.66,50.68,50.56,50.62,45800.0,34.1977,34.2112,34.1302,34.1707,45800.0
2011-06-03 14:30:00,50.62,50.65,50.31,50.31,69000.0,34.1707,34.1909,33.9614,33.9614,69000.0
2011-06-03 15:00:00,50.29,50.38,50.23,50.35,180600.0,33.9479,34.0087,33.9074,33.9884,180600.0
2011-06-03 15:30:00,50.37,50.51,50.29,50.35,253000.0,34.0019,34.0964,33.9479,33.9884,253000.0
2011-06-06 09:30:00,50.35,50.75,50.18,50.53,132800.0,33.9884,34.2584,33.8736,34.1099,132800.0
2011-06-06 10:00:00,50.54,50.68,50.2,50.6,194600.0,34.1167,34.2112,33.8871,34.1572,194600.0
2011-06-06 10:30:00,50.65,50.68,50.35,50.54,162400.0,34.1909,34.2112,33.9884,34.1167,162400.0
2011-06-06 11:00:00,50.54,50.82,50.49,50.74,83800.0,34.1167,34.3057,34.0829,34.2517,83800.0
2011-06-06 11:30:00,50.72,50.72,50.39,50.53,85000.0,34.2382,34.2382,34.0154,34.1099,85000.0
2011-06-06 12:00:00,50.51,50.59,50.43,50.58,53800.0,34.0964,34.1504,34.0424,34.1437,53800.0
2011-06-06 12:30:00,50.55,50.56,50.4,50.45,53000.0,34.1234,34.1302,34.0222,34.0559,53000.0
2011-06-06 13:00:00,50.44,50.66,50.4,50.54,53600.0,34.0492,34.1977,34.0222,34.1167,53600.0
2011-06-06 13:30:00,50.54,50.55,50.43,50.49,104800.0,34.1167,34.1234,34.0424,34.0829,104800.0
2011-06-06 14:00:00,50.51,50.58,50.47,50.49,69600.0,34.0964,34.1437,34.0694,34.0829,69600.0
2011-06-06 14:30:00,50.49,50.54,50.27,50.32,95600.0,34.0829,34.1167,33.9344,33.9681,95600.0
2011-06-06 15:00:00,50.32,50.37,50.02,50.06,152000.0,33.9681,34.0019,33.7656,33.7926,152000.0
2011-06-06 15:30:00,50.06,50.23,50.04,50.07,228800.0,33.7926,33.9074,33.7791,33.7994,228800.0
2011-06-07 09:30:00,50.43,50.5,49.93,50.22,98600.0,34.0424,34.0897,33.7049,33.9006,98600.0
2011-06-07 10:00:00,50.22,50.62,50.22,50.62,77600.0,33.9006,34.1707,33.9006,34.1707,77600.0
2011-06-07 10:30:00,50.59,50.76,50.43,50.71,47000.0,34.1504,34.2652,34.0424,34.2314,47000.0
2011-06-07 11:00:00,50.69,50.69,50.43,50.55,90800.0,34.2179,34.2179,34.0424,34.1234,90800.0
2011-06-07 11:30:00,50.55,50.6,50.31,50.45,89000.0,34.1234,34.1572,33.9614,34.0559,89000.0
2011-06-07 12:00:00,50.48,50.52,50.4,50.44,45800.0,34.0762,34.1032,34.0222,34.0492,45800.0
2011-06-07 12:30:00,50.45,50.71,50.45,50.69,94000.0,34.0559,34.2314,34.0559,34.2179,94000.0
2011-06-07 13:00:00,50.69,50.9,50.63,50.84,68800.0,34.2179,34.3597,34.1774,34.3192,68800.0
2011-06-07 13:30:00,50.86,51.04,50.82,50.96,97200.0,34.3327,34.4542,34.3057,34.4002,97200.0
2011-06-07 14:00:00,50.94,51.13,50.9,51.09,115800.0,34.3867,34.5149,34.3597,34.4879,115800.0
2011-06-07 14:30:00,51.08,51.08,50.93,51.01,155200.0,34.4812,34.4812,34.3799,34.4339,155200.0
2011-06-07 15:00:00,51.0,51.07,50.92,51.05,245800.0,34.4272,34.4744,34.3732,34.4609,245800.0
2011-06-07 15:30:00,51.04,51.05,50.74,50.77,471600.0,34.4542,34.4609,34.2517,34.2719,471600.0
2011-06-08 09:30:00,50.59,50.59,49.81,49.88,214400.0,34.1504,34.1504,33.6239,33.6711,214400.0
2011-06-08 10:00:00,49.88,50.51,49.88,50.5,339400.0,33.6711,34.0964,33.6711,34.0897,339400.0
2011-06-08 10:30:00,50.51,50.57,50.18,50.29,97600.0,34.0964,34.1369,33.8736,33.9479,97600.0
2011-06-08 11:00:00,50.3,50.52,50.23,50.23,56800.0,33.9546,34.1032,33.9074,33.9074,56800.0
2011-06-08 11:30:00,50.2,50.46,50.2,50.41,61000.0,33.8871,34.0627,33.8871,34.0289,61000.0
2011-06-08 12:00:00,50.41,50.61,50.38,50.42,88000.0,34.0289,34.1639,34.0087,34.0357,88000.0
2011-06-08 12:30:00,50.43,50.7,50.43,50.67,59600.0,34.0424,34.2247,34.0424,34.2044,59600.0
2011-06-08 13:00:00,50.66,50.75,50.55,50.64,68600.0,34.1977,34.2584,34.1234,34.1842,68600.0
2011-06-08 13:30:00,50.62,50.64,50.24,50.29,123400.0,34.1707,34.1842,33.9141,33.9479,123400.0
2011-06-08 14:00:00,50.3,50.54,50.28,50.42,109200.0,33.9546,34.1167,33.9411,34.0357,109200.0
2011-06-08 14:30:00,50.42,50.72,50.42,50.45,113800.0,34.0357,34.2382,34.0357,34.0559,113800.0
2011-06-08 15:00:00,50.46,50.46,50.26,50.33,148600.0,34.0627,34.0627,33.9276,33.9749,148600.0
2011-06-08 15:30:00,50.33,50.45,50.21,50.31,348200.0,33.9749,34.0559,33.8939,33.9614,348200.0
2011-06-09 09:30:00,50.57,50.76,50.24,50.74,173000.0,34.1369,34.2652,33.9141,34.2517,173000.0
2011-06-09 10:00:00,50.75,51.13,50.74,51.11,145600.0,34.2584,34.5149,34.2517,34.5014,145600.0
2011-06-09 10:30:00,51.13,51.48,51.04,51.12,125800.0,34.5149,34.7512,34.4542,34.5082,125800.0
2011-06-09 11:00:00,51.13,51.17,50.92,50.95,55200.0,34.5149,34.5419,34.3732,34.3934,55200.0
2011-06-09 11:30:00,50.95,51.13,50.9,51.08,60800.0,34.3934,34.5149,34.3597,34.4812,60800.0
2011-06-09 12:00:00,51.05,51.18,50.99,51.11,64400.0,34.4609,34.5487,34.4204,34.5014,64400.0
2011-06-09 12:30:00,51.12,51.2,50.99,51.04,60000.0,34.5082,34.5622,34.4204,34.4542,60000.0
2011-06-09 13:00:00,51.04,51.18,51.04,51.12,43600.0,34.4542,34.5487,34.4542,34.5082,43600.0
2011-06-09 13:30:00,51.1,51.15,50.95,50.97,63800.0,34.4947,34.5284,34.3934,34.4069,63800.0
2011-06-09 14:00:00,50.96,51.02,50.91,50.99,93400.0,34.4002,34.4407,34.3664,34.4204,93400.0
2011-06-09 14:30:00,51.01,51.17,50.88,51.17,74400.0,34.4339,34.5419,34.3462,34.5419,74400.0
2011-06-09 15:00:00,51.15,51.21,50.85,50.87,174400.0,34.5284,34.5689,34.3259,34.3394,174400.0
2011-06-09 15:30:00,50.87,50.88,50.55,50.57,583000.0,34.3394,34.3462,34.1234,34.1369,583000.0
2011-06-10 09:30:00,50.38,50.69,50.08,50.08,138200.0,34.0087,34.2179,33.8061,33.8061,138200.0
2011-06-10 10:00:00,50.1,50.31,49.96,50.27,159400.0,33.8196,33.9614,33.7251,33.9344,159400.0
2011-06-10 10:30:00,50.28,50.31,49.96,50.01,129400.0,33.9411,33.9614,33.7251,33.7589,129400.0
2011-06-10 11:00:00,50.01,50.01,49.7,49.83,118600.0,33.7589,33.7589,33.5496,33.6374,118600.0
2011-06-10 11:30:00,49.83,50.08,49.82,50.05,106600.0,33.6374,33.8061,33.6306,33.7859,106600.0
2011-06-10 12:00:00,50.07,50.23,50.05,50.19,92800.0,33.7994,33.9074,33.7859,33.8804,92800.0
2011-06-10 12:30:00,50.18,50.32,50.17,50.3,90200.0,33.8736,33.9681,33.8669,33.9546,90200.0
2011-06-10 13:00:00,50.3,50.3,50.09,50.13,56600.0,33.9546,33.9546,33.8129,33.8399,56600.0
2011-06-10 13:30:00,50.11,50.11,49.68,49.68,100800.0,33.8264,33.8264,33.5361,33.5361,100800.0
2011-06-10 14:00:00,49.68,50.11,49.67,49.92,255600.0,33.5361,33.8264,33.5294,33.6981,255600.0
2011-06-10 14:30:00,49.92,50.09,49.85,50.08,138800.0,33.6981,33.8129,33.6509,33.8061,138800.0
2011-06-10 15:00:00,50.09,50.18,49.98,50.09,95400.0,33.8129,33.8736,33.7386,33.8129,95400.0
2011-06-10 15:30:00,50.1,50.15,49.85,49.86,347400.0,33.8196,33.8534,33.6509,33.6576,347400.0
2011-06-13 09:30:00,49.91,50.2,49.65,50.13,121200.0,33.8518,34.0484,33.6754,34.001,121200.0
2011-06-13 10:00:00,50.13,50.21,49.68,49.91,108200.0,34.001,34.0552,33.6958,33.8518,108200.0
2011-06-13 10:30:00,49.9,49.92,49.44,49.52,128400.0,33.845,33.8585,33.533,33.5872,128400.0
2011-06-13 11:00:00,49.52,49.59,49.47,49.52,67400.0,33.5872,33.6347,33.5533,33.5872,67400.0
2011-06-13 11:30:00,49.49,49.63,49.42,49.46,155200.0,33.5669,33.6618,33.5194,33.5465,155200.0
2011-06-13 12:00:00,49.46,49.58,49.34,49.39,137000.0,33.5465,33.6279,33.4651,33.4991,137000.0
2011-06-13 12:30:00,49.38,49.5,49.37,49.39,105200.0,33.4923,33.5737,33.4855,33.4991,105200.0
2011-06-13 13:00:00,49.38,49.4,48.96,49.32,125600.0,33.4923,33.5058,33.2074,33.4516,125600.0
2011-06-13 13:30:00,49.35,49.77,49.35,49.77,80200.0,33.4719,33.7568,33.4719,33.7568,80200.0
2011-06-13 14:00:00,49.77,49.9,49.72,49.77,129200.0,33.7568,33.845,33.7229,33.7568,129200.0
2011-06-13 14:30:00,49.76,49.83,49.63,49.66,107800.0,33.75,33.7975,33.6618,33.6822,107800.0
2011-06-13 15:00:00,49.66,49.74,49.47,49.51,155000.0,33.6822,33.7364,33.5533,33.5804,155000.0
2011-06-13 15:30:00,49.5,49.5,49.27,49.37,242000.0,33.5737,33.5737,33.4177,33.4855,242000.0
2011-06-14 09:30:00,50.06,50.24,49.69,50.05,194200.0,33.9535,34.0756,33.7025,33.9467,194200.0
2011-06-14 10:00:00,50.08,50.23,49.9,49.91,98400.0,33.9671,34.0688,33.845,33.8518,98400.0
2011-06-14 10:30:00,49.94,50.06,49.77,49.81,138200.0,33.8721,33.9535,33.7568,33.7839,138200.0
2011-06-14 11:00:00,49.81,49.96,49.75,49.95,106200.0,33.7839,33.8857,33.7432,33.8789,106200.0
2011-06-14 11:30:00,49.93,50.13,49.88,50.1,85000.0,33.8653,34.001,33.8314,33.9806,85000.0
2011-06-14 12:00:00,50.09,50.32,50.09,50.32,63400.0,33.9738,34.1298,33.9738,34.1298,63400.0
2011-06-14 12:30:00,50.33,50.43,50.27,50.39,67400.0,34.1366,34.2044,34.0959,34.1773,67400.0
2011-06-14 13:00:00,50.38,50.46,50.36,50.42,96600.0,34.1705,34.2248,34.157,34.1977,96600.0
2011-06-14 13:30:00,50.42,50.54,50.3,50.33,62800.0,34.1977,34.2791,34.1163,34.1366,62800.0
2011-06-14 14:00:00,50.34,50.34,50.22,50.26,57000.0,34.1434,34.1434,34.062,34.0891,57000.0
2011-06-14 14:30:00,50.24,50.48,50.21,50.43,101800.0,34.0756,34.2384,34.0552,34.2044,101800.0
2011-06-14 15:00:00,50.44,50.62,50.4,50.5,101200.0,34.2112,34.3333,34.1841,34.2519,101200.0
2011-06-14 15:30:00,50.5,50.51,50.29,50.37,292600.0,34.2519,34.2587,34.1095,34.1637,292600.0
2011-06-15 09:30:00,49.81,50.02,49.37,49.95,273800.0,33.7839,33.9264,33.4855,33.8789,273800.0
2011-06-15 10:00:00,49.94,49.95,48.81,48.89,376800.0,33.8721,33.8789,33.1057,33.1599,376800.0
2011-06-15 10:30:00,48.92,49.32,48.9,49.24,305800.0,33.1803,33.4516,33.1667,33.3973,305800.0
2011-06-15 11:00:00,49.23,49.25,48.95,49.01,227000.0,33.3905,33.4041,33.2006,33.2413,227000.0
2011-06-15 11:30:00,49.02,49.05,48.55,48.57,170000.0,33.2481,33.2685,32.9293,32.9429,170000.0
2011-06-15 12:00:00,48.59,48.8,48.13,48.33,211400.0,32.9565,33.0989,32.6445,32.7801,211400.0
2011-06-15 12:30:00,48.36,48.63,48.29,48.3,140000.0,32.8005,32.9836,32.753,32.7598,140000.0
2011-06-15 13:00:00,48.3,48.33,48.15,48.32,124200.0,32.7598,32.7801,32.658,32.7733,124200.0
2011-06-15 13:30:00,48.31,48.31,48.05,48.26,139200.0,32.7665,32.7665,32.5902,32.7326,139200.0
2011-06-15 14:00:00,48.26,48.68,48.06,48.06,183800.0,32.7326,33.0175,32.597,32.597,183800.0
2011-06-15 14:30:00,48.08,48.41,48.08,48.27,173000.0,32.6105,32.8344,32.6105,32.7394,173000.0
2011-06-15 15:00:00,48.24,48.38,48.14,48.36,170000.0,32.7191,32.814,32.6512,32.8005,170000.0
2011-06-15 15:30:00,48.35,48.46,48.21,48.35,498000.0,32.7937,32.8683,32.6987,32.7937,498000.0
2011-06-16 09:30:00,48.31,48.37,47.94,47.98,194400.0,32.7665,32.8072,32.5156,32.5427,194400.0
2011-06-16 10:00:00,47.96,48.36,47.74,48.12,125800.0,32.5292,32.8005,32.3799,32.6377,125800.0
2011-06-16 10:30:00,48.12,48.52,48.09,48.33,75200.0,32.6377,32.909,32.6173,32.7801,75200.0
2011-06-16 11:00:00,48.31,48.39,48.13,48.18,151800.0,32.7665,32.8208,32.6445,32.6784,151800.0
2011-06-16 11:30:00,48.19,48.3,48.11,48.15,57400.0,32.6852,32.7598,32.6309,32.658,57400.0
2011-06-16 12:00:00,48.12,48.46,48.12,48.46,64600.0,32.6377,32.8683,32.6377,32.8683,64600.0
2011-06-16 12:30:00,48.46,48.46,48.03,48.05,82400.0,32.8683,32.8683,32.5766,32.5902,82400.0
2011-06-16 13:00:00,48.02,48.07,47.87,47.94,97600.0,32.5698,32.6038,32.4681,32.5156,97600.0
2011-06-16 13:30:00,47.93,48.05,47.64,47.64,70800.0,32.5088,32.5902,32.3121,32.3121,70800.0
2011-06-16 14:00:00,47.6,47.66,47.43,47.52,132200.0,32.285,32.3257,32.1697,32.2307,132200.0
2011-06-16 14:30:00,47.52,47.52,46.82,47.16,319200.0,32.2307,32.2307,31.7559,31.9865,319200.0
2011-06-16 15:00:00,47.18,47.47,47.16,47.4,276200.0,32.0001,32.1968,31.9865,32.1493,276200.0
2011-06-16 15:30:00,47.41,47.66,47.39,47.64,415200.0,32.1561,32.3257,32.1425,32.3121,415200.0
2011-06-17 09:30:00,48.09,48.22,47.69,47.74,244000.0,32.6173,32.7055,32.346,32.3799,244000.0
2011-06-17 10:00:00,47.72,47.97,47.07,47.17,261200.0,32.3664,32.5359,31.9255,31.9933,261200.0
2011-06-17 10:30:00,47.16,47.59,47.15,47.55,114400.0,31.9865,32.2782,31.9798,32.2511,114400.0
2011-06-17 11:00:00,47.54,47.8,47.36,47.77,122000.0,32.2443,32.4206,32.1222,32.4003,122000.0
2011-06-17 11:30:00,47.8,47.91,47.65,47.87,89400.0,32.4206,32.4952,32.3189,32.4681,89400.0
2011-06-17 12:00:00,47.89,47.93,47.5,47.62,63400.0,32.4817,32.5088,32.2172,32.2985,63400.0
2011-06-17 12:30:00,47.63,47.65,47.49,47.57,108600.0,32.3053,32.3189,32.2104,32.2646,108600.0
2011-06-17 13:00:00,47.55,47.67,47.51,47.6,94200.0,32.2511,32.3325,32.2239,32.285,94200.0
2011-06-17 13:30:00,47.6,47.73,47.54,47.6,66800.0,32.285,32.3732,32.2443,32.285,66800.0
2011-06-17 14:00:00,47.58,47.8,47.56,47.8,86200.0,32.2714,32.4206,32.2579,32.4206,86200.0
2011-06-17 14:30:00,47.81,47.82,47.52,47.58,110000.0,32.4274,32.4342,32.2307,32.2714,110000.0
2011-06-17 15:00:00,47.61,47.64,47.35,47.53,183600.0,32.2918,32.3121,32.1154,32.2375,183600.0
2011-06-17 15:30:00,47.54,47.67,47.47,47.54,338400.0,32.2443,32.3325,32.1968,32.2443,338400.0
2011-06-20 09:30:00,47.22,47.83,47.12,47.75,131200.0,32.0272,32.441,31.9594,32.3867,131200.0
2011-06-20 10:00:00,47.75,47.88,47.34,47.53,82400.0,32.3867,32.4749,32.1086,32.2375,82400.0
2011-06-20 10:30:00,47.56,47.72,47.55,47.63,40200.0,32.2579,32.3664,32.2511,32.3053,40200.0
2011-06-20 11:00:00,47.63,47.82,47.51,47.78,62800.0,32.3053,32.4342,32.2239,32.4071,62800.0
2011-06-20 11:30:00,47.77,48.07,47.73,48.05,50400.0,32.4003,32.6038,32.3732,32.5902,50400.0
2011-06-20 12:00:00,48.06,48.13,48.02,48.08,117200.0,32.597,32.6445,32.5698,32.6105,117200.0
2011-06-20 12:30:00,48.1,48.15,47.93,47.96,46400.0,32.6241,32.658,32.5088,32.5292,46400.0
2011-06-20 13:00:00,47.95,48.06,47.93,48.01,29400.0,32.5224,32.597,32.5088,32.5631,29400.0
2011-06-20 13:30:00,48.01,48.08,47.95,48.03,44200.0,32.5631,32.6105,32.5224,32.5766,44200.0
2011-06-20 14:00:00,48.02,48.16,48.02,48.1,47000.0,32.5698,32.6648,32.5698,32.6241,47000.0
2011-06-20 14:30:00,48.12,48.43,48.11,48.27,111000.0,32.6377,32.8479,32.6309,32.7394,111000.0
2011-06-20 15:00:00,48.27,48.27,48.02,48.08,159800.0,32.7394,32.7394,32.5698,32.6105,159800.0
2011-06-20 15:30:00,48.08,48.35,48.08,48.22,268800.0,32.6105,32.7937,32.6105,32.7055,268800.0
2011-06-21 09:30:00,48.7,49.47,48.67,49.47,207400.0,33.0311,33.5533,33.0107,33.5533,207400.0
2011-06-21 10:00:00,49.48,49.84,49.48,49.6,172000.0,33.5601,33.8043,33.5601,33.6415,172000.0
2011-06-21 10:30:00,49.6,49.79,49.44,49.66,106000.0,33.6415,33.7704,33.533,33.6822,106000.0
2011-06-21 11:00:00,49.68,50.36,49.6,50.29,208200.0,33.6958,34.157,33.6415,34.1095,208200.0
2011-06-21 11:30:00,50.29,50.38,50.08,50.13,115000.0,34.1095,34.1705,33.9671,34.001,115000.0
2011-06-21 12:00:00,50.16,50.21,49.98,50.02,74200.0,34.0213,34.0552,33.8992,33.9264,74200.0
2011-06-21 12:30:00,50.02,50.07,49.96,50.07,41200.0,33.9264,33.9603,33.8857,33.9603,41200.0
2011-06-21 13:00:00,50.05,50.05,49.87,49.87,63800.0,33.9467,33.9467,33.8246,33.8246,63800.0
2011-06-21 13:30:00,49.88,50.04,49.88,50.04,38400.0,33.8314,33.9399,33.8314,33.9399,38400.0
2011-06-21 14:00:00,50.04,50.2,50.03,50.17,50400.0,33.9399,34.0484,33.9331,34.0281,50400.0
2011-06-21 14:30:00,50.18,50.32,50.15,50.27,79200.0,34.0349,34.1298,34.0145,34.0959,79200.0
2011-06-21 15:00:00,50.28,50.29,50.02,50.03,92800.0,34.1027,34.1095,33.9264,33.9331,92800.0
2011-06-21 15:30:00,50.0,50.2,49.97,50.02,389600.0,33.9128,34.0484,33.8924,33.9264,389600.0
2011-06-22 09:30:00,49.87,50.18,49.58,50.02,125400.0,33.8246,34.0349,33.6279,33.9264,125400.0
2011-06-22 10:00:00,50.05,50.06,49.6,50.0,69600.0,33.9467,33.9535,33.6415,33.9128,69600.0
2011-06-22 10:30:00,49.97,50.59,49.97,50.55,183000.0,33.8924,34.313,33.8924,34.2858,183000.0
2011-06-22 11:00:00,50.53,50.53,50.11,50.29,43000.0,34.2723,34.2723,33.9874,34.1095,43000.0
2011-06-22 11:30:00,50.29,50.52,50.23,50.24,54000.0,34.1095,34.2655,34.0688,34.0756,54000.0
2011-06-22 12:00:00,50.24,50.24,50.04,50.17,64800.0,34.0756,34.0756,33.9399,34.0281,64800.0
2011-06-22 12:30:00,50.21,50.35,50.04,50.3,111400.0,34.0552,34.1502,33.9399,34.1163,111400.0
2011-06-22 13:00:00,50.31,50.36,50.26,50.36,126200.0,34.1231,34.157,34.0891,34.157,126200.0
2011-06-22 13:30:00,50.37,50.45,50.37,50.4,63800.0,34.1637,34.218,34.1637,34.1841,63800.0
2011-06-22 14:00:00,50.42,50.53,50.25,50.38,160600.0,34.1977,34.2723,34.0824,34.1705,160600.0
2011-06-22 14:30:00,50.35,50.42,50.08,50.1,181200.0,34.1502,34.1977,33.9671,33.9806,181200.0
2011-06-22 15:00:00,50.09,50.29,50.08,50.17,166400.0,33.9738,34.1095,33.9671,34.0281,166400.0
2011-06-22 15:30:00,50.16,50.18,49.85,49.88,335000.0,34.0213,34.0349,33.8111,33.8314,335000.0
2011-06-23 09:30:00,49.04,49.04,48.25,48.39,157200.0,33.2617,33.2617,32.7258,32.8208,157200.0
2011-06-23 10:00:00,48.42,48.95,48.38,48.81,116800.0,32.8412,33.2006,32.814,33.1057,116800.0
2011-06-23 10:30:00,48.79,48.89,48.5,48.77,120800.0,33.0921,33.1599,32.8954,33.0785,120800.0
2011-06-23 11:00:00,48.82,49.08,48.73,49.03,71200.0,33.1125,33.2888,33.0514,33.2549,71200.0
2011-06-23 11:30:00,49.03,49.26,49.02,49.21,41200.0,33.2549,33.4109,33.2481,33.377,41200.0
2011-06-23 12:00:00,49.24,49.37,49.11,49.12,30000.0,33.3973,33.4855,33.3091,33.3159,30000.0
2011-06-23 12:30:00,49.11,49.38,49.07,49.35,29400.0,33.3091,33.4923,33.282,33.4719,29400.0
2011-06-23 13:00:00,49.35,49.52,49.29,49.38,37200.0,33.4719,33.5872,33.4312,33.4923,37200.0
2011-06-23 13:30:00,49.38,49.6,49.33,49.37,56400.0,33.4923,33.6415,33.4584,33.4855,56400.0
2011-06-23 14:00:00,49.35,49.38,48.97,49.01,90600.0,33.4719,33.4923,33.2142,33.2413,90600.0
2011-06-23 14:30:00,49.04,49.26,48.8,49.26,166000.0,33.2617,33.4109,33.0989,33.4109,166000.0
2011-06-23 15:00:00,49.24,49.59,48.92,49.29,321800.0,33.3973,33.6347,33.1803,33.4312,321800.0
2011-06-23 15:30:00,49.29,49.53,49.13,49.49,407200.0,33.4312,33.594,33.3227,33.5669,407200.0
2011-06-24 09:30:00,49.56,49.74,49.19,49.39,145600.0,33.6144,33.7364,33.3634,33.4991,145600.0
2011-06-24 10:00:00,49.43,49.52,48.96,49.02,110600.0,33.5262,33.5872,33.2074,33.2481,110600.0
2011-06-24 10:30:00,49.02,49.16,48.89,49.01,94400.0,33.2481,33.3431,33.1599,33.2413,94400.0
2011-06-24 11:00:00,49.01,49.27,48.81,49.27,106800.0,33.2413,33.4177,33.1057,33.4177,106800.0
2011-06-24 11:30:00,49.3,49.5,49.21,49.23,94800.0,33.438,33.5737,33.377,33.3905,94800.0
2011-06-24 12:00:00,49.23,49.33,49.08,49.15,66800.0,33.3905,33.4584,33.2888,33.3363,66800.0
2011-06-24 12:30:00,49.16,49.29,48.93,49.07,62400.0,33.3431,33.4312,33.1871,33.282,62400.0
2011-06-24 13:00:00,49.07,49.3,48.97,49.24,69600.0,33.282,33.438,33.2142,33.3973,69600.0
2011-06-24 13:30:00,49.24,49.38,49.17,49.27,80600.0,33.3973,33.4923,33.3498,33.4177,80600.0
2011-06-24 14:00:00,49.27,49.27,49.05,49.22,72000.0,33.4177,33.4177,33.2685,33.3838,72000.0
2011-06-24 14:30:00,49.21,49.3,49.1,49.19,108800.0,33.377,33.438,33.3024,33.3634,108800.0
2011-06-24 15:00:00,49.17,49.25,49.06,49.07,170200.0,33.3498,33.4041,33.2752,33.282,170200.0
2011-06-24 15:30:00,49.07,49.35,49.07,49.27,565200.0,33.282,33.4719,33.282,33.4177,565200.0
2011-06-27 09:30:00,49.08,49.17,48.5,48.72,178000.0,33.2888,33.3498,32.8954,33.0446,178000.0
2011-06-27 10:00:00,48.72,49.17,48.69,49.17,80800.0,33.0446,33.3498,33.0243,33.3498,80800.0
2011-06-27 10:30:00,49.17,49.2,48.97,49.06,107400.0,33.3498,33.3702,33.2142,33.2752,107400.0
2011-06-27 11:00:00,49.05,49.1,48.8,48.87,67400.0,33.2685,33.3024,33.0989,33.1464,67400.0
2011-06-27 11:30:00,48.87,49.17,48.84,49.15,47800.0,33.1464,33.3498,33.126,33.3363,47800.0
2011-06-27 12:00:00,49.19,49.26,49.17,49.24,27800.0,33.3634,33.4109,33.3498,33.3973,27800.0
2011-06-27 12:30:00,49.24,49.31,49.2,49.26,37400.0,33.3973,33.4448,33.3702,33.4109,37400.0
2011-06-27 13:00:00,49.23,49.45,49.23,49.26,38000.0,33.3905,33.5398,33.3905,33.4109,38000.0
2011-06-27 13:30:00,49.26,49.43,49.24,49.37,65400.0,33.4109,33.5262,33.3973,33.4855,65400.0
2011-06-27 14:00:00,49.38,49.62,49.38,49.49,79800.0,33.4923,33.6551,33.4923,33.5669,79800.0
2011-06-27 14:30:00,49.56,49.65,49.53,49.57,60200.0,33.6144,33.6754,33.594,33.6211,60200.0
2011-06-27 15:00:00,49.56,49.63,49.49,49.56,95800.0,33.6144,33.6618,33.5669,33.6144,95800.0
2011-06-27 15:30:00,49.56,49.62,49.46,49.47,265800.0,33.6144,33.6551,33.5465,33.5533,265800.0
2011-06-28 09:30:00,49.68,49.74,49.42,49.52,178800.0,33.6958,33.7364,33.5194,33.5872,178800.0
2011-06-28 10:00:00,49.55,49.6,49.44,49.55,95000.0,33.6076,33.6415,33.533,33.6076,95000.0
2011-06-28 10:30:00,49.55,49.62,49.38,49.44,92800.0,33.6076,33.6551,33.4923,33.533,92800.0
2011-06-28 11:00:00,49.42,49.56,49.39,49.49,70800.0,33.5194,33.6144,33.4991,33.5669,70800.0
2011-06-28 11:30:00,49.51,49.52,49.35,49.4,78800.0,33.5804,33.5872,33.4719,33.5058,78800.0
2011-06-28 12:00:00,49.41,49.5,49.35,49.37,88600.0,33.5126,33.5737,33.4719,33.4855,88600.0
2011-06-28 12:30:00,49.38,49.47,49.37,49.46,85800.0,33.4923,33.5533,33.4855,33.5465,85800.0
2011-06-28 13:00:00,49.46,49.54,49.41,49.49,99400.0,33.5465,33.6008,33.5126,33.5669,99400.0
2011-06-28 13:30:00,49.49,49.54,49.38,49.48,84000.0,33.5669,33.6008,33.4923,33.5601,84000.0
2011-06-28 14:00:00,49.48,49.55,49.46,49.51,78800.0,33.5601,33.6076,33.5465,33.5804,78800.0
2011-06-28 14:30:00,49.51,49.59,49.49,49.57,116200.0,33.5804,33.6347,33.5669,33.6211,116200.0
2011-06-28 15:00:00,49.56,49.59,49.49,49.57,211800.0,33.6144,33.6347,33.5669,33.6211,211800.0
2011-06-28 15:30:00,49.57,49.73,49.48,49.71,381200.0,33.6211,33.7297,33.5601,33.7161,381200.0
2011-06-29 09:30:00,49.98,50.08,49.48,49.55,109800.0,33.8992,33.9671,33.5601,33.6076,109800.0
2011-06-29 10:00:00,49.6,49.85,49.38,49.77,64800.0,33.6415,33.8111,33.4923,33.7568,64800.0
2011-06-29 10:30:00,49.84,49.99,49.74,49.95,63600.0,33.8043,33.906,33.7364,33.8789,63600.0
2011-06-29 11:00:00,49.95,50.35,49.9,50.3,109200.0,33.8789,34.1502,33.845,34.1163,109200.0
2011-06-29 11:30:00,50.32,50.41,50.27,50.39,59400.0,34.1298,34.1909,34.0959,34.1773,59400.0
2011-06-29 12:00:00,50.38,50.56,50.35,50.51,62000.0,34.1705,34.2926,34.1502,34.2587,62000.0
2011-06-29 12:30:00,50.48,50.63,50.44,50.48,60600.0,34.2384,34.3401,34.2112,34.2384,60600.0
2011-06-29 13:00:00,50.48,50.49,50.37,50.44,61600.0,34.2384,34.2451,34.1637,34.2112,61600.0
2011-06-29 13:30:00,50.44,50.51,50.42,50.49,90000.0,34.2112,34.2587,34.1977,34.2451,90000.0
2011-06-29 14:00:00,50.5,50.54,50.38,50.44,258000.0,34.2519,34.2791,34.1705,34.2112,258000.0
2011-06-29 14:30:00,50.43,50.59,50.38,50.58,73800.0,34.2044,34.313,34.1705,34.3062,73800.0
2011-06-29 15:00:00,50.6,50.63,50.46,50.52,97400.0,34.3197,34.3401,34.2248,34.2655,97400.0
2011-06-29 15:30:00,50.51,50.67,50.49,50.55,352000.0,34.2587,34.3672,34.2451,34.2858,352000.0
2011-06-30 09:30:00,50.74,51.0,50.22,50.82,194800.0,34.4147,34.5911,34.062,34.469,194800.0
2011-06-30 10:00:00,50.8,51.09,50.74,50.93,70400.0,34.4554,34.6521,34.4147,34.5436,70400.0
2011-06-30 10:30:00,50.99,51.06,50.76,50.97,54200.0,34.5843,34.6317,34.4283,34.5707,54200.0
2011-06-30 11:00:00,50.96,51.17,50.88,50.92,62400.0,34.5639,34.7064,34.5097,34.5368,62400.0
2011-06-30 11:30:00,50.92,51.26,50.88,51.2,45200.0,34.5368,34.7674,34.5097,34.7267,45200.0
2011-06-30 12:00:00,51.2,51.31,51.17,51.22,82800.0,34.7267,34.8013,34.7064,34.7403,82800.0
2011-06-30 12:30:00,51.22,51.24,51.02,51.15,31000.0,34.7403,34.7538,34.6046,34.6928,31000.0
2011-06-30 13:00:00,51.14,51.18,50.93,51.08,49600.0,34.686,34.7131,34.5436,34.6453,49600.0
2011-06-30 13:30:00,51.1,51.1,50.97,51.04,44800.0,34.6589,34.6589,34.5707,34.6182,44800.0
2011-06-30 14:00:00,51.02,51.13,50.95,51.1,154000.0,34.6046,34.6792,34.5571,34.6589,154000.0
2011-06-30 14:30:00,51.11,51.16,51.04,51.06,42200.0,34.6657,34.6996,34.6182,34.6317,42200.0
2011-06-30 15:00:00,51.06,51.22,51.0,51.12,125000.0,34.6317,34.7403,34.5911,34.6724,125000.0
2011-06-30 15:30:00,51.12,51.15,51.0,51.02,421600.0,34.6724,34.6928,34.5911,34.6046,421600.0
2011-07-01 09:30:00,51.23,51.29,50.99,51.23,57600.0,34.747,34.7877,34.5843,34.747,57600.0
2011-07-01 10:00:00,51.24,51.71,51.24,51.6,124200.0,34.7538,35.0726,34.7538,34.998,124200.0
2011-07-01 10:30:00,51.58,51.87,51.52,51.68,79800.0,34.9844,35.1811,34.9437,35.0523,79800.0
2011-07-01 11:00:00,51.7,51.76,51.6,51.73,50200.0,35.0658,35.1065,34.998,35.0862,50200.0
2011-07-01 11:30:00,51.7,51.81,51.58,51.66,71800.0,35.0658,35.1404,34.9844,35.0387,71800.0
2011-07-01 12:00:00,51.65,51.74,51.6,51.71,33000.0,35.0319,35.093,34.998,35.0726,33000.0
2011-07-01 12:30:00,51.71,51.76,51.6,51.62,66800.0,35.0726,35.1065,34.998,35.0116,66800.0
2011-07-01 13:00:00,51.63,51.73,51.62,51.71,69000.0,35.0184,35.0862,35.0116,35.0726,69000.0
2011-07-01 13:30:00,51.71,51.77,51.62,51.74,48200.0,35.0726,35.1133,35.0116,35.093,48200.0
2011-07-01 14:00:00,51.77,51.84,51.74,51.79,60800.0,35.1133,35.1608,35.093,35.1269,60800.0
2011-07-01 14:30:00,51.79,51.99,51.78,51.99,72800.0,35.1269,35.2625,35.1201,35.2625,72800.0
2011-07-01 15:00:00,51.97,51.99,51.81,51.85,51000.0,35.249,35.2625,35.1404,35.1676,51000.0
2011-07-01 15:30:00,51.85,52.13,51.8,51.99,318600.0,35.1676,35.3575,35.1337,35.2625,318600.0
2011-07-05 09:30:00,52.03,52.09,51.82,52.01,81200.0,35.2897,35.3303,35.1472,35.2761,81200.0
2011-07-05 10:00:00,52.0,52.14,51.72,51.82,136600.0,35.2693,35.3643,35.0794,35.1472,136600.0
2011-07-05 10:30:00,51.84,51.91,51.71,51.73,34800.0,35.1608,35.2083,35.0726,35.0862,34800.0
2011-07-05 11:00:00,51.74,51.77,51.59,51.7,42800.0,35.093,35.1133,34.9912,35.0658,42800.0
2011-07-05 11:30:00,51.68,51.96,51.66,51.96,41000.0,35.0523,35.2422,35.0387,35.2422,41000.0
2011-07-05 12:00:00,51.96,51.96,51.82,51.87,32200.0,35.2422,35.2422,35.1472,35.1811,32200.0
2011-07-05 12:30:00,51.88,51.94,51.82,51.84,20400.0,35.1879,35.2286,35.1472,35.1608,20400.0
2011-07-05 13:00:00,51.84,51.92,51.84,51.9,69200.0,35.1608,35.215,35.1608,35.2015,69200.0
2011-07-05 13:30:00,51.88,52.0,51.85,51.95,64400.0,35.1879,35.2693,35.1676,35.2354,64400.0
2011-07-05 14:00:00,51.98,51.98,51.62,51.66,58200.0,35.2557,35.2557,35.0116,35.0387,58200.0
2011-07-05 14:30:00,51.65,51.8,51.62,51.77,51000.0,35.0319,35.1337,35.0116,35.1133,51000.0
2011-07-05 15:00:00,51.77,51.82,51.72,51.79,134400.0,35.1133,35.1472,35.0794,35.1269,134400.0
2011-07-05 15:30:00,51.78,51.84,51.59,51.68,300800.0,35.1201,35.1608,34.9912,35.0523,300800.0
2011-07-06 09:30:00,51.67,51.71,51.41,51.42,72600.0,35.0455,35.0726,34.8691,34.8759,72600.0
2011-07-06 10:00:00,51.41,51.58,51.22,51.44,102600.0,34.8691,34.9844,34.7403,34.8895,102600.0
2011-07-06 10:30:00,51.4,51.56,51.27,51.53,116000.0,34.8624,34.9709,34.7742,34.9505,116000.0
2011-07-06 11:00:00,51.5,51.72,51.5,51.7,112200.0,34.9302,35.0794,34.9302,35.0658,112200.0
2011-07-06 11:30:00,51.7,51.98,51.7,51.93,97600.0,35.0658,35.2557,35.0658,35.2218,97600.0
2011-07-06 12:00:00,51.93,52.02,51.74,51.77,69800.0,35.2218,35.2829,35.093,35.1133,69800.0
2011-07-06 12:30:00,51.77,51.92,51.65,51.84,68000.0,35.1133,35.215,35.0319,35.1608,68000.0
2011-07-06 13:00:00,51.81,51.98,51.68,51.69,63400.0,35.1404,35.2557,35.0523,35.059,63400.0
2011-07-06 13:30:00,51.69,51.76,51.6,51.74,57600.0,35.059,35.1065,34.998,35.093,57600.0
2011-07-06 14:00:00,51.71,51.91,51.65,51.91,100000.0,35.0726,35.2083,35.0319,35.2083,100000.0
2011-07-06 14:30:00,51.91,52.13,51.88,51.99,101000.0,35.2083,35.3575,35.1879,35.2625,101000.0
2011-07-06 15:00:00,51.99,52.04,51.85,51.93,80000.0,35.2625,35.2964,35.1676,35.2218,80000.0
2011-07-06 15:30:00,51.93,51.98,51.85,51.94,177400.0,35.2218,35.2557,35.1676,35.2286,177400.0
2011-07-07 09:30:00,52.59,53.27,52.59,53.18,242000.0,35.6695,36.1307,35.6695,36.0696,242000.0
2011-07-07 10:00:00,53.18,53.31,52.83,53.01,139200.0,36.0696,36.1578,35.8323,35.9543,139200.0
2011-07-07 10:30:00,53.02,53.1,52.86,53.0,97600.0,35.9611,36.0154,35.8526,35.9476,97600.0
2011-07-07 11:00:00,53.0,53.04,52.91,52.93,55600.0,35.9476,35.9747,35.8865,35.9001,55600.0
2011-07-07 11:30:00,52.93,52.93,52.73,52.84,41400.0,35.9001,35.9001,35.7644,35.839,41400.0
2011-07-07 12:00:00,52.87,52.96,52.81,52.94,58200.0,35.8594,35.9204,35.8187,35.9069,58200.0
2011-07-07 12:30:00,52.93,52.95,52.8,52.8,37400.0,35.9001,35.9136,35.8119,35.8119,37400.0
2011-07-07 13:00:00,52.83,52.96,52.82,52.92,71200.0,35.8323,35.9204,35.8255,35.8933,71200.0
2011-07-07 13:30:00,52.91,52.97,52.82,52.93,115600.0,35.8865,35.9272,35.8255,35.9001,115600.0
2011-07-07 14:00:00,52.93,53.03,52.88,52.98,139200.0,35.9001,35.9679,35.8662,35.934,139200.0
2011-07-07 14:30:00,52.98,53.03,52.95,52.98,85000.0,35.934,35.9679,35.9136,35.934,85000.0
2011-07-07 15:00:00,52.98,53.02,52.88,52.88,86600.0,35.934,35.9611,35.8662,35.8662,86600.0
2011-07-07 15:30:00,52.88,52.9,52.78,52.84,228000.0,35.8662,35.8797,35.7983,35.839,228000.0
2011-07-08 09:30:00,52.02,52.08,51.55,51.86,158400.0,35.2829,35.3236,34.9641,35.1744,158400.0
2011-07-08 10:00:00,51.83,51.86,51.48,51.66,99000.0,35.154,35.1744,34.9166,35.0387,99000.0
2011-07-08 10:30:00,51.6,51.69,51.5,51.65,102200.0,34.998,35.059,34.9302,35.0319,102200.0
2011-07-08 11:00:00,51.69,51.8,51.6,51.79,84000.0,35.059,35.1337,34.998,35.1269,84000.0
2011-07-08 11:30:00,51.76,51.95,51.68,51.93,159200.0,35.1065,35.2354,35.0523,35.2218,159200.0
2011-07-08 12:00:00,51.93,51.95,51.76,51.79,48600.0,35.2218,35.2354,35.1065,35.1269,48600.0
2011-07-08 12:30:00,51.79,52.24,51.77,52.17,74200.0,35.1269,35.4321,35.1133,35.3846,74200.0
2011-07-08 13:00:00,52.16,52.16,51.95,52.1,33600.0,35.3778,35.3778,35.2354,35.3371,33600.0
2011-07-08 13:30:00,52.1,52.27,51.99,52.03,31800.0,35.3371,35.4524,35.2625,35.2897,31800.0
2011-07-08 14:00:00,52.02,52.1,51.91,51.97,28800.0,35.2829,35.3371,35.2083,35.249,28800.0
2011-07-08 14:30:00,52.01,52.06,51.9,51.99,38600.0,35.2761,35.31,35.2015,35.2625,38600.0
2011-07-08 15:00:00,52.02,52.2,51.99,52.07,56200.0,35.2829,35.405,35.2625,35.3168,56200.0
2011-07-08 15:30:00,52.06,52.36,52.04,52.34,220600.0,35.31,35.5135,35.2964,35.4999,220600.0
2011-07-11 09:30:00,51.45,51.75,51.44,51.64,102800.0,34.8963,35.0997,34.8895,35.0251,102800.0
2011-07-11 10:00:00,51.68,51.68,51.38,51.51,152600.0,35.0523,35.0523,34.8488,34.937,152600.0
2011-07-11 10:30:00,51.46,51.57,51.3,51.34,106800.0,34.903,34.9777,34.7945,34.8217,106800.0
2011-07-11 11:00:00,51.35,51.54,51.22,51.54,81200.0,34.8284,34.9573,34.7403,34.9573,81200.0
2011-07-11 11:30:00,51.56,51.59,51.42,51.52,59800.0,34.9709,34.9912,34.8759,34.9437,59800.0
2011-07-11 12:00:00,51.49,51.55,51.4,51.54,28000.0,34.9234,34.9641,34.8624,34.9573,28000.0
2011-07-11 12:30:00,51.54,51.54,51.37,51.38,97000.0,34.9573,34.9573,34.842,34.8488,97000.0
2011-07-11 13:00:00,51.37,51.41,51.12,51.19,114800.0,34.842,34.8691,34.6724,34.7199,114800.0
2011-07-11 13:30:00,51.21,51.33,51.21,51.32,48600.0,34.7335,34.8149,34.7335,34.8081,48600.0
2011-07-11 14:00:00,51.32,51.35,51.2,51.34,108600.0,34.8081,34.8284,34.7267,34.8217,108600.0
2011-07-11 14:30:00,51.34,51.34,51.13,51.18,43600.0,34.8217,34.8217,34.6792,34.7131,43600.0
2011-07-11 15:00:00,51.19,51.31,51.13,51.31,94400.0,34.7199,34.8013,34.6792,34.8013,94400.0
2011-07-11 15:30:00,51.32,51.39,51.12,51.24,304000.0,34.8081,34.8556,34.6724,34.7538,304000.0
2011-07-12 09:30:00,51.06,51.51,50.89,51.38,170600.0,34.6317,34.937,34.5164,34.8488,170600.0
2011-07-12 10:00:00,51.36,51.44,51.18,51.26,75600.0,34.8352,34.8895,34.7131,34.7674,75600.0
2011-07-12 10:30:00,51.26,51.3,50.99,51.07,87400.0,34.7674,34.7945,34.5843,34.6385,87400.0
2011-07-12 11:00:00,51.06,51.14,50.99,51.07,49600.0,34.6317,34.686,34.5843,34.6385,49600.0
2011-07-12 11:30:00,51.06,51.17,51.04,51.11,34600.0,34.6317,34.7064,34.6182,34.6657,34600.0
2011-07-12 12:00:00,51.11,51.16,50.94,50.97,27800.0,34.6657,34.6996,34.5504,34.5707,27800.0
2011-07-12 12:30:00,50.95,51.02,50.93,51.01,48200.0,34.5571,34.6046,34.5436,34.5978,48200.0
2011-07-12 13:00:00,51.02,51.1,50.96,50.99,22600.0,34.6046,34.6589,34.5639,34.5843,22600.0
2011-07-12 13:30:00,50.98,51.05,50.96,50.98,33600.0,34.5775,34.625,34.5639,34.5775,33600.0
2011-07-12 14:00:00,50.99,51.43,50.98,51.27,60600.0,34.5843,34.8827,34.5775,34.7742,60600.0
2011-07-12 14:30:00,51.28,51.29,50.98,51.02,44200.0,34.781,34.7877,34.5775,34.6046,44200.0
2011-07-12 15:00:00,51.05,51.12,50.99,51.04,130200.0,34.625,34.6724,34.5843,34.6182,130200.0
2011-07-12 15:30:00,51.02,51.07,50.95,50.96,229400.0,34.6046,34.6385,34.5571,34.5639,229400.0
2011-07-13 09:30:00,51.3,51.57,50.88,50.95,120600.0,34.7945,34.9777,34.5097,34.5571,120600.0
2011-07-13 10:00:00,50.94,51.47,50.94,51.26,72800.0,34.5504,34.9098,34.5504,34.7674,72800.0
2011-07-13 10:30:00,51.27,51.7,51.27,51.66,114800.0,34.7742,35.0658,34.7742,35.0387,114800.0
2011-07-13 11:00:00,51.65,51.68,51.54,51.59,59800.0,35.0319,35.0523,34.9573,34.9912,59800.0
2011-07-13 11:30:00,51.58,51.59,51.37,51.42,56200.0,34.9844,34.9912,34.842,34.8759,56200.0
2011-07-13 12:00:00,51.4,51.47,51.31,51.37,55400.0,34.8624,34.9098,34.8013,34.842,55400.0
2011-07-13 12:30:00,51.38,51.39,51.26,51.26,49000.0,34.8488,34.8556,34.7674,34.7674,49000.0
2011-07-13 13:00:00,51.26,51.31,51.12,51.17,41200.0,34.7674,34.8013,34.6724,34.7064,41200.0
2011-07-13 13:30:00,51.13,51.27,51.06,51.1,62400.0,34.6792,34.7742,34.6317,34.6589,62400.0
2011-07-13 14:00:00,51.1,51.18,50.87,50.97,52200.0,34.6589,34.7131,34.5029,34.5707,52200.0
2011-07-13 14:30:00,50.98,51.05,50.88,50.97,54600.0,34.5775,34.625,34.5097,34.5707,54600.0
2011-07-13 15:00:00,50.96,51.05,50.67,50.74,96400.0,34.5639,34.625,34.3672,34.4147,96400.0
2011-07-13 15:30:00,50.74,50.79,50.61,50.71,260000.0,34.4147,34.4486,34.3265,34.3944,260000.0
2011-07-14 09:30:00,50.75,51.4,50.75,51.35,89200.0,34.4215,34.8624,34.4215,34.8284,89200.0
2011-07-14 10:00:00,51.35,51.4,51.05,51.3,78400.0,34.8284,34.8624,34.625,34.7945,78400.0
2011-07-14 10:30:00,51.32,51.32,50.69,50.74,67800.0,34.8081,34.8081,34.3808,34.4147,67800.0
2011-07-14 11:00:00,50.75,50.95,50.75,50.91,40800.0,34.4215,34.5571,34.4215,34.53,40800.0
2011-07-14 11:30:00,50.89,50.89,50.42,50.66,71200.0,34.5164,34.5164,34.1977,34.3604,71200.0
2011-07-14 12:00:00,50.63,50.68,50.3,50.49,65000.0,34.3401,34.374,34.1163,34.2451,65000.0
2011-07-14 12:30:00,50.47,50.53,50.26,50.26,37200.0,34.2316,34.2723,34.0891,34.0891,37200.0
2011-07-14 13:00:00,50.3,50.34,49.99,50.19,65600.0,34.1163,34.1434,33.906,34.0417,65600.0
2011-07-14 13:30:00,50.18,50.49,50.12,50.33,91600.0,34.0349,34.2451,33.9942,34.1366,91600.0
2011-07-14 14:00:00,50.33,50.49,50.24,50.41,96400.0,34.1366,34.2451,34.0756,34.1909,96400.0
2011-07-14 14:30:00,50.42,50.45,50.27,50.37,73800.0,34.1977,34.218,34.0959,34.1637,73800.0
2011-07-14 15:00:00,50.38,50.38,50.1,50.16,102400.0,34.1705,34.1705,33.9806,34.0213,102400.0
2011-07-14 15:30:00,50.18,50.38,50.13,50.22,183800.0,34.0349,34.1705,34.001,34.062,183800.0
2011-07-15 09:30:00,50.47,50.53,49.95,50.23,227200.0,34.2316,34.2723,33.8789,34.0688,227200.0
2011-07-15 10:00:00,50.31,50.55,49.94,50.0,126000.0,34.1231,34.2858,33.8721,33.9128,126000.0
2011-07-15 10:30:00,50.0,50.25,49.98,50.18,100800.0,33.9128,34.0824,33.8992,34.0349,100800.0
2011-07-15 11:00:00,50.18,50.41,50.13,50.33,44600.0,34.0349,34.1909,34.001,34.1366,44600.0
2011-07-15 11:30:00,50.33,50.4,50.22,50.27,49400.0,34.1366,34.1841,34.062,34.0959,49400.0
2011-07-15 12:00:00,50.28,50.52,50.25,50.42,35400.0,34.1027,34.2655,34.0824,34.1977,35400.0
2011-07-15 12:30:00,50.45,50.45,50.15,50.24,36800.0,34.218,34.218,34.0145,34.0756,36800.0
2011-07-15 13:00:00,50.24,50.34,50.18,50.27,23600.0,34.0756,34.1434,34.0349,34.0959,23600.0
2011-07-15 13:30:00,50.27,50.31,50.14,50.19,48200.0,34.0959,34.1231,34.0078,34.0417,48200.0
2011-07-15 14:00:00,50.18,50.27,50.07,50.1,34000.0,34.0349,34.0959,33.9603,33.9806,34000.0
2011-07-15 14:30:00,50.1,50.26,50.1,50.13,50800.0,33.9806,34.0891,33.9806,34.001,50800.0
2011-07-15 15:00:00,50.13,50.38,50.08,50.34,52800.0,34.001,34.1705,33.9671,34.1434,52800.0
2011-07-15 15:30:00,50.35,50.47,50.31,50.43,162200.0,34.1502,34.2316,34.1231,34.2044,162200.0
2011-07-18 09:30:00,50.19,50.33,49.9,49.97,76800.0,34.0417,34.1366,33.845,33.8924,76800.0
2011-07-18 10:00:00,49.97,50.02,49.54,49.68,126200.0,33.8924,33.9264,33.6008,33.6958,126200.0
2011-07-18 10:30:00,49.6,49.63,49.25,49.4,114200.0,33.6415,33.6618,33.4041,33.5058,114200.0
2011-07-18 11:00:00,49.39,49.51,49.31,49.43,85600.0,33.4991,33.5804,33.4448,33.5262,85600.0
2011-07-18 11:30:00,49.42,49.52,49.18,49.2,134400.0,33.5194,33.5872,33.3566,33.3702,134400.0
2011-07-18 12:00:00,49.22,49.35,49.14,49.32,54800.0,33.3838,33.4719,33.3295,33.4516,54800.0
2011-07-18 12:30:00,49.32,49.48,49.29,49.46,37000.0,33.4516,33.5601,33.4312,33.5465,37000.0
2011-07-18 13:00:00,49.43,49.46,49.38,49.45,34400.0,33.5262,33.5465,33.4923,33.5398,34400.0
2011-07-18 13:30:00,49.46,49.63,49.44,49.6,34400.0,33.5465,33.6618,33.533,33.6415,34400.0
2011-07-18 14:00:00,49.6,49.63,49.52,49.53,30200.0,33.6415,33.6618,33.5872,33.594,30200.0
2011-07-18 14:30:00,49.55,49.66,49.43,49.66,34400.0,33.6076,33.6822,33.5262,33.6822,34400.0
2011-07-18 15:00:00,49.66,49.74,49.6,49.65,112000.0,33.6822,33.7364,33.6415,33.6754,112000.0
2011-07-18 15:30:00,49.67,49.96,49.63,49.81,220000.0,33.689,33.8857,33.6618,33.7839,220000.0
2011-07-19 09:30:00,50.38,50.77,50.23,50.45,58800.0,34.1705,34.4351,34.0688,34.218,58800.0
2011-07-19 10:00:00,50.46,50.52,50.34,50.4,88600.0,34.2248,34.2655,34.1434,34.1841,88600.0
2011-07-19 10:30:00,50.41,50.45,50.34,50.37,38800.0,34.1909,34.218,34.1434,34.1637,38800.0
2011-07-19 11:00:00,50.36,50.38,50.23,50.36,26000.0,34.157,34.1705,34.0688,34.157,26000.0
2011-07-19 11:30:00,50.34,50.46,50.2,50.3,35400.0,34.1434,34.2248,34.0484,34.1163,35400.0
2011-07-19 12:00:00,50.29,50.4,50.29,50.33,23400.0,34.1095,34.1841,34.1095,34.1366,23400.0
2011-07-19 12:30:00,50.33,50.45,50.29,50.4,64200.0,34.1366,34.218,34.1095,34.1841,64200.0
2011-07-19 13:00:00,50.42,50.57,50.35,50.57,25200.0,34.1977,34.2994,34.1502,34.2994,25200.0
2011-07-19 13:30:00,50.6,50.87,50.55,50.76,70200.0,34.3197,34.5029,34.2858,34.4283,70200.0
2011-07-19 14:00:00,50.76,50.79,50.7,50.79,39200.0,34.4283,34.4486,34.3876,34.4486,39200.0
2011-07-19 14:30:00,50.78,50.99,50.74,50.96,58000.0,34.4418,34.5843,34.4147,34.5639,58000.0
2011-07-19 15:00:00,50.96,51.02,50.83,50.9,83000.0,34.5639,34.6046,34.4757,34.5232,83000.0
2011-07-19 15:30:00,50.88,51.04,50.85,50.99,293400.0,34.5097,34.6182,34.4893,34.5843,293400.0
2011-07-20 09:30:00,51.14,51.26,51.02,51.06,89200.0,34.686,34.7674,34.6046,34.6317,89200.0
2011-07-20 10:00:00,51.04,51.21,50.92,51.2,82200.0,34.6182,34.7335,34.5368,34.7267,82200.0
2011-07-20 10:30:00,51.19,51.31,51.15,51.23,46600.0,34.7199,34.8013,34.6928,34.747,46600.0
2011-07-20 11:00:00,51.24,51.36,51.2,51.22,44800.0,34.7538,34.8352,34.7267,34.7403,44800.0
2011-07-20 11:30:00,51.2,51.26,51.06,51.08,51800.0,34.7267,34.7674,34.6317,34.6453,51800.0
2011-07-20 12:00:00,51.09,51.19,50.99,51.03,33800.0,34.6521,34.7199,34.5843,34.6114,33800.0
2011-07-20 12:30:00,51.02,51.05,50.88,50.99,29800.0,34.6046,34.625,34.5097,34.5843,29800.0
2011-07-20 13:00:00,50.97,51.17,50.96,51.16,60000.0,34.5707,34.7064,34.5639,34.6996,60000.0
2011-07-20 13:30:00,51.14,51.36,51.14,51.33,54000.0,34.686,34.8352,34.686,34.8149,54000.0
2011-07-20 14:00:00,51.34,51.38,51.27,51.37,29600.0,34.8217,34.8488,34.7742,34.842,29600.0
2011-07-20 14:30:00,51.34,51.41,51.26,51.3,57000.0,34.8217,34.8691,34.7674,34.7945,57000.0
2011-07-20 15:00:00,51.3,51.43,51.28,51.38,88400.0,34.7945,34.8827,34.781,34.8488,88400.0
2011-07-20 15:30:00,51.36,51.43,51.2,51.35,351800.0,34.8352,34.8827,34.7267,34.8284,351800.0
2011-07-21 09:30:00,51.63,51.93,51.33,51.85,58600.0,35.0184,35.2218,34.8149,35.1676,58600.0
2011-07-21 10:00:00,51.8,52.53,51.79,52.49,156000.0,35.1337,35.6288,35.1269,35.6017,156000.0
2011-07-21 10:30:00,52.49,52.53,52.26,52.26,71000.0,35.6017,35.6288,35.4457,35.4457,71000.0
2011-07-21 11:00:00,52.29,52.32,52.13,52.18,62600.0,35.466,35.4863,35.3575,35.3914,62600.0
2011-07-21 11:30:00,52.18,52.2,52.0,52.12,105000.0,35.3914,35.405,35.2693,35.3507,105000.0
2011-07-21 12:00:00,52.1,52.19,51.88,51.9,109400.0,35.3371,35.3982,35.1879,35.2015,109400.0
2011-07-21 12:30:00,51.9,52.5,51.88,52.17,155000.0,35.2015,35.6084,35.1879,35.3846,155000.0
2011-07-21 13:00:00,52.19,52.4,52.17,52.38,30600.0,35.3982,35.5406,35.3846,35.527,30600.0
2011-07-21 13:30:00,52.36,52.38,52.1,52.1,54600.0,35.5135,35.527,35.3371,35.3371,54600.0
2011-07-21 14:00:00,52.15,52.27,52.15,52.19,26000.0,35.371,35.4524,35.371,35.3982,26000.0
2011-07-21 14:30:00,52.21,52.3,52.15,52.29,56800.0,35.4117,35.4728,35.371,35.466,56800.0
2011-07-21 15:00:00,52.29,52.35,52.18,52.33,89800.0,35.466,35.5067,35.3914,35.4931,89800.0
2011-07-21 15:30:00,52.33,52.34,52.12,52.22,223400.0,35.4931,35.4999,35.3507,35.4185,223400.0
2011-07-22 09:30:00,52.08,52.15,51.65,51.77,110600.0,35.3236,35.371,35.0319,35.1133,110600.0
2011-07-22 10:00:00,51.79,51.95,51.68,51.76,68200.0,35.1269,35.2354,35.0523,35.1065,68200.0
2011-07-22 10:30:00,51.79,52.05,51.77,52.01,72200.0,35.1269,35.3032,35.1133,35.2761,72200.0
2011-07-22 11:00:00,52.01,52.12,51.99,52.09,41200.0,35.2761,35.3507,35.2625,35.3303,41200.0
2011-07-22 11:30:00,52.1,52.15,52.04,52.1,44800.0,35.3371,35.371,35.2964,35.3371,44800.0
2011-07-22 12:00:00,52.1,52.27,52.04,52.12,65800.0,35.3371,35.4524,35.2964,35.3507,65800.0
2011-07-22 12:30:00,52.13,52.18,52.06,52.14,40000.0,35.3575,35.3914,35.31,35.3643,40000.0
2011-07-22 13:00:00,52.16,52.17,52.02,52.06,55000.0,35.3778,35.3846,35.2829,35.31,55000.0
2011-07-22 13:30:00,52.06,52.14,52.05,52.13,24000.0,35.31,35.3643,35.3032,35.3575,24000.0
2011-07-22 14:00:00,52.1,52.13,52.04,52.06,35000.0,35.3371,35.3575,35.2964,35.31,35000.0
2011-07-22 14:30:00,52.06,52.19,52.05,52.17,96600.0,35.31,35.3982,35.3032,35.3846,96600.0
2011-07-22 15:00:00,52.18,52.24,52.13,52.15,97000.0,35.3914,35.4321,35.3575,35.371,97000.0
2011-07-22 15:30:00,52.16,52.32,52.08,52.23,325400.0,35.3778,35.4863,35.3236,35.4253,325400.0
2011-07-25 09:30:00,51.58,52.17,51.25,52.15,74200.0,34.9844,35.3846,34.7606,35.371,74200.0
2011-07-25 10:00:00,52.17,52.49,52.15,52.36,66600.0,35.3846,35.6017,35.371,35.5135,66600.0
2011-07-25 10:30:00,52.39,52.4,52.1,52.21,41000.0,35.5338,35.5406,35.3371,35.4117,41000.0
2011-07-25 11:00:00,52.22,52.28,52.04,52.18,71600.0,35.4185,35.4592,35.2964,35.3914,71600.0
2011-07-25 11:30:00,52.19,52.26,52.1,52.2,46000.0,35.3982,35.4457,35.3371,35.405,46000.0
2011-07-25 12:00:00,52.2,52.32,52.2,52.31,42200.0,35.405,35.4863,35.405,35.4796,42200.0
2011-07-25 12:30:00,52.31,52.38,52.3,52.32,26200.0,35.4796,35.527,35.4728,35.4863,26200.0
2011-07-25 13:00:00,52.32,52.4,52.3,52.33,22000.0,35.4863,35.5406,35.4728,35.4931,22000.0
2011-07-25 13:30:00,52.33,52.38,52.26,52.26,22000.0,35.4931,35.527,35.4457,35.4457,22000.0
2011-07-25 14:00:00,52.25,52.54,52.25,52.51,70800.0,35.4389,35.6356,35.4389,35.6152,70800.0
2011-07-25 14:30:00,52.52,52.56,52.42,52.43,79400.0,35.622,35.6491,35.5542,35.561,79400.0
2011-07-25 15:00:00,52.45,52.45,52.17,52.24,51200.0,35.5745,35.5745,35.3846,35.4321,51200.0
2011-07-25 15:30:00,52.24,52.33,52.12,52.16,128000.0,35.4321,35.4931,35.3507,35.3778,128000.0
2011-07-26 09:30:00,52.29,52.29,51.56,51.58,94400.0,35.466,35.466,34.9709,34.9844,94400.0
2011-07-26 10:00:00,51.58,51.75,51.42,51.69,133600.0,34.9844,35.0997,34.8759,35.059,133600.0
2011-07-26 10:30:00,51.69,51.87,51.59,51.74,41800.0,35.059,35.1811,34.9912,35.093,41800.0
2011-07-26 11:00:00,51.75,51.89,51.72,51.8,52600.0,35.0997,35.1947,35.0794,35.1337,52600.0
2011-07-26 11:30:00,51.76,51.76,51.62,51.73,17200.0,35.1065,35.1065,35.0116,35.0862,17200.0
2011-07-26 12:00:00,51.72,52.03,51.71,52.0,53800.0,35.0794,35.2897,35.0726,35.2693,53800.0
2011-07-26 12:30:00,51.98,51.99,51.86,51.96,44400.0,35.2557,35.2625,35.1744,35.2422,44400.0
2011-07-26 13:00:00,51.96,51.97,51.8,51.85,21600.0,35.2422,35.249,35.1337,35.1676,21600.0
2011-07-26 13:30:00,51.86,51.99,51.85,51.99,14200.0,35.1744,35.2625,35.1676,35.2625,14200.0
2011-07-26 14:00:00,51.99,52.27,51.97,52.26,61000.0,35.2625,35.4524,35.249,35.4457,61000.0
2011-07-26 14:30:00,52.26,52.32,52.17,52.17,85800.0,35.4457,35.4863,35.3846,35.3846,85800.0
2011-07-26 15:00:00,52.17,52.19,52.06,52.15,86200.0,35.3846,35.3982,35.31,35.371,86200.0
2011-07-26 15:30:00,52.15,52.23,51.97,52.1,254400.0,35.371,35.4253,35.249,35.3371,254400.0
2011-07-27 09:30:00,51.96,52.1,51.9,52.01,73800.0,35.2422,35.3371,35.2015,35.2761,73800.0
2011-07-27 10:00:00,51.97,51.99,50.93,50.93,152600.0,35.249,35.2625,34.5436,34.5436,152600.0
2011-07-27 10:30:00,50.93,51.15,50.8,51.1,143800.0,34.5436,34.6928,34.4554,34.6589,143800.0
2011-07-27 11:00:00,51.07,51.52,51.07,51.52,46600.0,34.6385,34.9437,34.6385,34.9437,46600.0
2011-07-27 11:30:00,51.52,51.63,51.07,51.13,73600.0,34.9437,35.0184,34.6385,34.6792,73600.0
2011-07-27 12:00:00,51.13,51.32,51.09,51.25,58000.0,34.6792,34.8081,34.6521,34.7606,58000.0
2011-07-27 12:30:00,51.26,51.28,51.13,51.13,28600.0,34.7674,34.781,34.6792,34.6792,28600.0
2011-07-27 13:00:00,51.15,51.22,50.92,50.96,54400.0,34.6928,34.7403,34.5368,34.5639,54400.0
2011-07-27 13:30:00,50.95,51.1,50.91,50.99,34600.0,34.5571,34.6589,34.53,34.5843,34600.0
2011-07-27 14:00:00,50.98,50.98,50.74,50.78,55000.0,34.5775,34.5775,34.4147,34.4418,55000.0
2011-07-27 14:30:00,50.77,50.77,50.49,50.54,88000.0,34.4351,34.4351,34.2451,34.2791,88000.0
2011-07-27 15:00:00,50.54,50.68,50.49,50.68,112600.0,34.2791,34.374,34.2451,34.374,112600.0
2011-07-27 15:30:00,50.69,50.81,50.62,50.69,286000.0,34.3808,34.4622,34.3333,34.3808,286000.0
2011-07-28 09:30:00,50.76,51.08,50.74,50.89,128200.0,34.4283,34.6453,34.4147,34.5164,128200.0
2011-07-28 10:00:00,50.88,51.1,50.77,51.09,194400.0,34.5097,34.6589,34.4351,34.6521,194400.0
2011-07-28 10:30:00,51.07,51.13,50.93,50.95,135200.0,34.6385,34.6792,34.5436,34.5571,135200.0
2011-07-28 11:00:00,50.95,51.33,50.92,51.33,84400.0,34.5571,34.8149,34.5368,34.8149,84400.0
2011-07-28 11:30:00,51.33,51.59,51.19,51.28,129200.0,34.8149,34.9912,34.7199,34.781,129200.0
2011-07-28 12:00:00,51.3,51.38,50.85,50.94,185600.0,34.7945,34.8488,34.4893,34.5504,185600.0
2011-07-28 12:30:00,50.94,51.24,50.74,51.19,248600.0,34.5504,34.7538,34.4147,34.7199,248600.0
2011-07-28 13:00:00,51.19,51.22,50.99,51.05,121600.0,34.7199,34.7403,34.5843,34.625,121600.0
2011-07-28 13:30:00,51.05,51.15,51.02,51.06,87200.0,34.625,34.6928,34.6046,34.6317,87200.0
2011-07-28 14:00:00,51.07,51.1,50.77,50.84,136000.0,34.6385,34.6589,34.4351,34.4825,136000.0
2011-07-28 14:30:00,50.84,50.92,50.71,50.88,108200.0,34.4825,34.5368,34.3944,34.5097,108200.0
2011-07-28 15:00:00,50.88,50.89,50.18,50.25,203400.0,34.5097,34.5164,34.0349,34.0824,203400.0
2011-07-28 15:30:00,50.26,50.35,50.02,50.08,490200.0,34.0891,34.1502,33.9264,33.9671,490200.0
2011-07-29 09:30:00,47.23,47.63,46.75,47.49,901600.0,32.034,32.3053,31.7085,32.2104,901600.0
2011-07-29 10:00:00,47.45,48.2,47.45,47.9,431600.0,32.1832,32.6919,32.1832,32.4885,431600.0
2011-07-29 10:30:00,47.9,48.18,47.63,48.11,292600.0,32.4885,32.6784,32.3053,32.6309,292600.0
2011-07-29 11:00:00,48.11,48.86,48.09,48.52,292600.0,32.6309,33.1396,32.6173,32.909,292600.0
2011-07-29 11:30:00,48.54,48.81,48.27,48.8,268000.0,32.9225,33.1057,32.7394,33.0989,268000.0
2011-07-29 12:00:00,48.8,48.85,48.25,48.44,145400.0,33.0989,33.1328,32.7258,32.8547,145400.0
2011-07-29 12:30:00,48.45,48.88,48.36,48.4,145400.0,32.8615,33.1531,32.8005,32.8276,145400.0
2011-07-29 13:00:00,48.42,48.72,48.4,48.66,79200.0,32.8412,33.0446,32.8276,33.0039,79200.0
2011-07-29 13:30:00,48.69,48.99,48.62,48.82,105000.0,33.0243,33.2278,32.9768,33.1125,105000.0
2011-07-29 14:00:00,48.81,49.03,48.72,48.76,113200.0,33.1057,33.2549,33.0446,33.0718,113200.0
2011-07-29 14:30:00,48.77,48.88,48.58,48.58,129600.0,33.0785,33.1531,32.9497,32.9497,129600.0
2011-07-29 15:00:00,48.58,48.67,48.45,48.48,206800.0,32.9497,33.0107,32.8615,32.8818,206800.0
2011-07-29 15:30:00,48.47,48.47,47.95,48.3,594200.0,32.8751,32.8751,32.5224,32.7598,594200.0
2011-08-01 09:30:00,49.08,49.31,48.74,48.79,259800.0,33.2888,33.4448,33.0582,33.0921,259800.0
2011-08-01 10:00:00,48.76,48.9,48.0,48.68,237200.0,33.0718,33.1667,32.5563,33.0175,237200.0
2011-08-01 10:30:00,48.7,48.88,48.61,48.66,101800.0,33.0311,33.1531,32.97,33.0039,101800.0
2011-08-01 11:00:00,48.63,48.63,48.34,48.62,132000.0,32.9836,32.9836,32.7869,32.9768,132000.0
2011-08-01 11:30:00,48.63,48.65,48.09,48.1,180400.0,32.9836,32.9971,32.6173,32.6241,180400.0
2011-08-01 12:00:00,48.13,48.24,48.04,48.14,111000.0,32.6445,32.7191,32.5834,32.6512,111000.0
2011-08-01 12:30:00,48.14,48.18,47.93,48.06,93000.0,32.6512,32.6784,32.5088,32.597,93000.0
2011-08-01 13:00:00,48.09,48.11,47.93,48.02,95600.0,32.6173,32.6309,32.5088,32.5698,95600.0
2011-08-01 13:30:00,48.02,48.24,48.02,48.2,69400.0,32.5698,32.7191,32.5698,32.6919,69400.0
2011-08-01 14:00:00,48.2,48.24,47.99,48.05,143200.0,32.6919,32.7191,32.5495,32.5902,143200.0
2011-08-01 14:30:00,48.04,48.33,48.01,48.32,79000.0,32.5834,32.7801,32.5631,32.7733,79000.0
2011-08-01 15:00:00,48.31,48.56,48.3,48.48,102200.0,32.7665,32.9361,32.7598,32.8818,102200.0
2011-08-01 15:30:00,48.48,48.56,48.26,48.39,252000.0,32.8818,32.9361,32.7326,32.8208,252000.0
2011-08-02 09:30:00,47.74,48.48,47.65,48.4,147600.0,32.3799,32.8818,32.3189,32.8276,147600.0
2011-08-02 10:00:00,48.43,48.57,47.97,48.01,130200.0,32.8479,32.9429,32.5359,32.5631,130200.0
2011-08-02 10:30:00,48.03,48.1,47.72,47.79,118000.0,32.5766,32.6241,32.3664,32.4138,118000.0
2011-08-02 11:00:00,47.75,47.77,47.38,47.51,199000.0,32.3867,32.4003,32.1358,32.2239,199000.0
2011-08-02 11:30:00,47.51,47.6,47.38,47.52,150200.0,32.2239,32.285,32.1358,32.2307,150200.0
2011-08-02 12:00:00,47.54,47.56,47.21,47.37,111600.0,32.2443,32.2579,32.0205,32.129,111600.0
2011-08-02 12:30:00,47.38,47.49,46.98,47.08,137000.0,32.1358,32.2104,31.8645,31.9323,137000.0
2011-08-02 13:00:00,47.11,47.38,47.1,47.29,74600.0,31.9526,32.1358,31.9459,32.0747,74600.0
2011-08-02 13:30:00,47.3,47.33,46.96,46.96,63200.0,32.0815,32.1019,31.8509,31.8509,63200.0
2011-08-02 14:00:00,46.96,47.2,46.92,47.03,75600.0,31.8509,32.0137,31.8238,31.8984,75600.0
2011-08-02 14:30:00,47.01,47.13,46.88,47.1,62200.0,31.8848,31.9662,31.7966,31.9459,62200.0
2011-08-02 15:00:00,47.09,47.14,46.66,46.67,163400.0,31.9391,31.973,31.6474,31.6542,163400.0
2011-08-02 15:30:00,46.68,46.75,46.44,46.49,504400.0,31.661,31.7085,31.4982,31.5321,504400.0
2011-08-03 09:30:00,46.5,46.85,46.21,46.53,102200.0,31.5389,31.7763,31.3422,31.5592,102200.0
2011-08-03 10:00:00,46.5,46.67,45.66,45.82,196200.0,31.5389,31.6542,30.9692,31.0777,196200.0
2011-08-03 10:30:00,45.79,45.79,44.93,45.65,262200.0,31.0573,31.0573,30.474,30.9624,262200.0
2011-08-03 11:00:00,45.71,46.05,45.49,45.7,196600.0,31.0031,31.2337,30.8539,30.9963,196600.0
2011-08-03 11:30:00,45.71,45.97,45.6,45.7,149000.0,31.0031,31.1794,30.9285,30.9963,149000.0
2011-08-03 12:00:00,45.71,45.71,45.24,45.36,117000.0,31.0031,31.0031,30.6843,30.7657,117000.0
2011-08-03 12:30:00,45.35,45.64,45.26,45.5,113000.0,30.7589,30.9556,30.6979,30.8606,113000.0
2011-08-03 13:00:00,45.52,45.56,45.28,45.51,118400.0,30.8742,30.9013,30.7114,30.8674,118400.0
2011-08-03 13:30:00,45.55,45.88,45.49,45.71,152200.0,30.8946,31.1184,30.8539,31.0031,152200.0
2011-08-03 14:00:00,45.71,45.81,45.44,45.45,168200.0,31.0031,31.0709,30.8199,30.8267,168200.0
2011-08-03 14:30:00,45.48,45.84,45.42,45.77,184600.0,30.8471,31.0913,30.8064,31.0438,184600.0
2011-08-03 15:00:00,45.76,46.21,45.71,46.05,270800.0,31.037,31.3422,31.0031,31.2337,270800.0
2011-08-03 15:30:00,46.06,46.17,45.91,46.09,392400.0,31.2405,31.3151,31.1387,31.2608,392400.0
2011-08-04 09:30:00,45.58,45.63,44.66,44.92,286600.0,30.9149,30.9488,30.2909,30.4673,286600.0
2011-08-04 10:00:00,44.86,45.09,44.55,44.85,126200.0,30.4266,30.5826,30.2163,30.4198,126200.0
2011-08-04 10:30:00,44.82,45.09,44.2,44.23,217200.0,30.3994,30.5826,29.9789,29.9993,217200.0
2011-08-04 11:00:00,44.24,44.39,43.94,43.94,243200.0,30.006,30.1078,29.8026,29.8026,243200.0
2011-08-04 11:30:00,43.92,44.12,43.37,43.6,197600.0,29.789,29.9246,29.416,29.572,197600.0
2011-08-04 12:00:00,43.6,44.09,43.54,44.05,97600.0,29.572,29.9043,29.5313,29.8772,97600.0
2011-08-04 12:30:00,44.02,44.34,44.02,44.09,38800.0,29.8568,30.0739,29.8568,29.9043,38800.0
2011-08-04 13:00:00,44.11,44.26,43.82,43.98,74400.0,29.9179,30.0196,29.7212,29.8297,74400.0
2011-08-04 13:30:00,43.95,44.15,43.65,43.72,228200.0,29.8093,29.945,29.6059,29.6533,228200.0
2011-08-04 14:00:00,43.72,43.74,43.14,43.22,160600.0,29.6533,29.6669,29.26,29.3142,160600.0
2011-08-04 14:30:00,43.18,43.8,43.18,43.6,185400.0,29.2871,29.7076,29.2871,29.572,185400.0
2011-08-04 15:00:00,43.6,43.8,43.2,43.2,288600.0,29.572,29.7076,29.3007,29.3007,288600.0
2011-08-04 15:30:00,43.2,43.35,42.85,42.91,619200.0,29.3007,29.4024,29.0633,29.104,619200.0
2011-08-05 09:30:00,43.6,44.49,42.98,43.13,432000.0,29.572,30.1756,29.1514,29.2532,432000.0
2011-08-05 10:00:00,43.15,43.9,42.68,43.64,485400.0,29.2667,29.7754,28.948,29.5991,485400.0
2011-08-05 10:30:00,43.6,43.63,42.64,42.94,260600.0,29.572,29.5923,28.9208,29.1243,260600.0
2011-08-05 11:00:00,42.95,42.95,42.02,42.35,307400.0,29.1311,29.1311,28.5003,28.7241,307400.0
2011-08-05 11:30:00,42.34,42.51,41.36,41.47,154600.0,28.7174,28.8327,28.0527,28.1273,154600.0
2011-08-05 12:00:00,41.38,42.52,41.25,42.1,335000.0,28.0662,28.8394,27.9781,28.5546,335000.0
2011-08-05 12:30:00,42.06,43.49,42.04,43.49,265400.0,28.5274,29.4973,28.5139,29.4973,265400.0
2011-08-05 13:00:00,43.44,43.73,42.98,43.51,160800.0,29.4634,29.6601,29.1514,29.5109,160800.0
2011-08-05 13:30:00,43.5,43.85,43.24,43.7,241800.0,29.5041,29.7415,29.3278,29.6398,241800.0
2011-08-05 14:00:00,43.68,43.77,43.43,43.63,156200.0,29.6262,29.6873,29.4567,29.5923,156200.0
2011-08-05 14:30:00,43.61,43.72,43.21,43.33,173600.0,29.5787,29.6533,29.3074,29.3888,173600.0
2011-08-05 15:00:00,43.33,43.44,42.73,42.74,203400.0,29.3888,29.4634,28.9819,28.9887,203400.0
2011-08-05 15:30:00,42.76,43.21,42.75,42.98,427600.0,29.0022,29.3074,28.9954,29.1514,427600.0
2011-08-08 09:30:00,41.82,41.83,40.79,41.17,548200.0,28.3647,28.3714,27.6661,27.9238,548200.0
2011-08-08 10:00:00,41.17,41.35,40.19,40.24,352000.0,27.9238,28.0459,27.2591,27.293,352000.0
2011-08-08 10:30:00,40.27,40.94,40.04,40.73,370400.0,27.3134,27.7678,27.1574,27.6254,370400.0
2011-08-08 11:00:00,40.68,41.41,40.57,40.96,153600.0,27.5914,28.0866,27.5168,27.7814,153600.0
2011-08-08 11:30:00,40.94,41.02,40.63,40.88,201000.0,27.7678,27.8221,27.5575,27.7271,201000.0
2011-08-08 12:00:00,40.83,40.88,40.41,40.41,131400.0,27.6932,27.7271,27.4083,27.4083,131400.0
2011-08-08 12:30:00,40.41,40.73,40.32,40.5,131600.0,27.4083,27.6254,27.3473,27.4694,131600.0
2011-08-08 13:00:00,40.52,40.73,40.28,40.48,112200.0,27.4829,27.6254,27.3201,27.4558,112200.0
2011-08-08 13:30:00,40.49,40.5,39.58,39.58,244200.0,27.4626,27.4694,26.8454,26.8454,244200.0
2011-08-08 14:00:00,39.58,39.85,38.44,38.89,282400.0,26.8454,27.0285,26.0722,26.3774,282400.0
2011-08-08 14:30:00,38.88,39.4,38.72,39.26,259600.0,26.3706,26.7233,26.2621,26.6283,259600.0
2011-08-08 15:00:00,39.24,40.23,39.19,39.62,323600.0,26.6148,27.2862,26.5808,26.8725,323600.0
2011-08-08 15:30:00,39.6,39.7,39.05,39.05,537600.0,26.8589,26.9268,26.4859,26.4859,537600.0
2011-08-09 09:30:00,40.1,40.39,39.34,40.21,251200.0,27.1981,27.3948,26.6826,27.2727,251200.0
2011-08-09 10:00:00,40.18,40.76,40.12,40.76,209800.0,27.2523,27.6457,27.2116,27.6457,209800.0
2011-08-09 10:30:00,40.79,40.98,40.58,40.74,111400.0,27.6661,27.7949,27.5236,27.6321,111400.0
2011-08-09 11:00:00,40.7,40.93,40.37,40.9,95400.0,27.605,27.761,27.3812,27.7407,95400.0
2011-08-09 11:30:00,40.92,41.1,40.73,41.08,87400.0,27.7542,27.8763,27.6254,27.8628,87400.0
2011-08-09 12:00:00,41.09,41.14,40.91,41.02,105000.0,27.8695,27.9034,27.7474,27.8221,105000.0
2011-08-09 12:30:00,41.02,41.02,40.73,40.77,66000.0,27.8221,27.8221,27.6254,27.6525,66000.0
2011-08-09 13:00:00,40.76,40.88,40.64,40.72,66800.0,27.6457,27.7271,27.5643,27.6186,66800.0
2011-08-09 13:30:00,40.74,40.8,40.21,40.45,59400.0,27.6321,27.6728,27.2727,27.4355,59400.0
2011-08-09 14:00:00,40.43,40.99,39.86,40.41,198400.0,27.4219,27.8017,27.0353,27.4083,198400.0
2011-08-09 14:30:00,40.44,40.48,39.17,39.73,218600.0,27.4287,27.4558,26.5673,26.9471,218600.0
2011-08-09 15:00:00,39.71,40.96,39.53,40.94,252400.0,26.9335,27.7814,26.8115,27.7678,252400.0
2011-08-09 15:30:00,40.96,41.94,40.62,41.89,331600.0,27.7814,28.4461,27.5508,28.4121,331600.0
2011-08-10 09:30:00,39.99,40.85,39.77,40.48,548600.0,27.1235,27.7068,26.9742,27.4558,548600.0
2011-08-10 10:00:00,40.45,40.65,39.93,40.3,350200.0,27.4355,27.5711,27.0828,27.3337,350200.0
2011-08-10 10:30:00,40.32,40.93,40.17,40.51,275200.0,27.3473,27.761,27.2455,27.4761,275200.0
2011-08-10 11:00:00,40.51,40.63,40.03,40.05,215200.0,27.4761,27.5575,27.1506,27.1641,215200.0
2011-08-10 11:30:00,40.12,40.85,39.99,40.7,141200.0,27.2116,27.7068,27.1235,27.605,141200.0
2011-08-10 12:00:00,40.68,40.96,40.51,40.63,187000.0,27.5914,27.7814,27.4761,27.5575,187000.0
2011-08-10 12:30:00,40.6,40.76,40.34,40.7,113200.0,27.5372,27.6457,27.3608,27.605,113200.0
2011-08-10 13:00:00,40.67,40.83,40.41,40.69,107800.0,27.5847,27.6932,27.4083,27.5982,107800.0
2011-08-10 13:30:00,40.67,41.24,40.61,41.16,135800.0,27.5847,27.9713,27.544,27.917,135800.0
2011-08-10 14:00:00,41.17,41.82,40.99,41.51,146400.0,27.9238,28.3647,27.8017,28.1544,146400.0
2011-08-10 14:30:00,41.52,41.62,41.22,41.32,198600.0,28.1612,28.229,27.9577,28.0255,198600.0
2011-08-10 15:00:00,41.31,41.34,40.77,41.1,299400.0,28.0188,28.0391,27.6525,27.8763,299400.0
2011-08-10 15:30:00,41.06,41.16,40.31,40.38,694400.0,27.8492,27.917,27.3405,27.388,694400.0
2011-08-11 09:30:00,40.62,41.29,40.31,40.63,228200.0,27.5508,28.0052,27.3405,27.5575,228200.0
2011-08-11 10:00:00,40.56,41.19,40.43,40.93,202400.0,27.5101,27.9374,27.4219,27.761,202400.0
2011-08-11 10:30:00,40.98,41.82,40.96,41.37,243400.0,27.7949,28.3647,27.7814,28.0594,243400.0
2011-08-11 11:00:00,41.39,41.62,41.02,41.19,163800.0,28.073,28.229,27.8221,27.9374,163800.0
2011-08-11 11:30:00,41.26,41.62,41.05,41.38,102800.0,27.9848,28.229,27.8424,28.0662,102800.0
2011-08-11 12:00:00,41.41,41.48,41.18,41.27,91000.0,28.0866,28.1341,27.9306,27.9916,91000.0
2011-08-11 12:30:00,41.31,42.14,41.31,42.07,72400.0,28.0188,28.5817,28.0188,28.5342,72400.0
2011-08-11 13:00:00,42.07,42.1,41.72,41.95,91000.0,28.5342,28.5546,28.2968,28.4528,91000.0
2011-08-11 13:30:00,41.98,42.06,41.66,41.93,103000.0,28.4732,28.5274,28.2561,28.4393,103000.0
2011-08-11 14:00:00,41.91,42.19,41.78,42.05,148800.0,28.4257,28.6156,28.3375,28.5207,148800.0
2011-08-11 14:30:00,42.05,42.1,41.74,42.01,98200.0,28.5207,28.5546,28.3104,28.4935,98200.0
2011-08-11 15:00:00,42.0,42.44,42.0,42.24,164400.0,28.4867,28.7852,28.4867,28.6495,164400.0
2011-08-11 15:30:00,42.24,42.74,42.01,42.01,430800.0,28.6495,28.9887,28.4935,28.4935,430800.0
2011-08-12 09:30:00,41.16,42.14,41.16,41.93,456800.0,27.917,28.5817,27.917,28.4393,456800.0
2011-08-12 10:00:00,41.92,42.0,41.6,41.83,373800.0,28.4325,28.4867,28.2154,28.3714,373800.0
2011-08-12 10:30:00,41.85,42.1,41.65,41.88,267400.0,28.385,28.5546,28.2494,28.4054,267400.0
2011-08-12 11:00:00,41.88,42.29,41.8,42.19,346400.0,28.4054,28.6834,28.3511,28.6156,346400.0
2011-08-12 11:30:00,42.19,43.08,42.14,43.01,303600.0,28.6156,29.2193,28.5817,29.1718,303600.0
2011-08-12 12:00:00,43.04,43.13,42.6,42.74,222800.0,29.1921,29.2532,28.8937,28.9887,222800.0
2011-08-12 12:30:00,42.77,42.78,42.38,42.48,150800.0,29.009,29.0158,28.7445,28.8123,150800.0
2011-08-12 13:00:00,42.47,42.58,42.41,42.55,113400.0,28.8055,28.8801,28.7648,28.8598,113400.0
2011-08-12 13:30:00,42.55,42.71,42.49,42.57,55800.0,28.8598,28.9683,28.8191,28.8734,55800.0
2011-08-12 14:00:00,42.57,42.67,42.27,42.33,122400.0,28.8734,28.9412,28.6699,28.7106,122400.0
2011-08-12 14:30:00,42.33,42.54,42.19,42.43,165000.0,28.7106,28.853,28.6156,28.7784,165000.0
2011-08-12 15:00:00,42.46,42.62,42.35,42.42,197200.0,28.7987,28.9073,28.7241,28.7716,197200.0
2011-08-12 15:30:00,42.45,42.65,42.24,42.47,375000.0,28.792,28.9276,28.6495,28.8055,375000.0
2011-08-15 09:30:00,42.94,43.12,42.88,42.95,93200.0,29.1243,29.2464,29.0836,29.1311,93200.0
2011-08-15 10:00:00,43.0,43.19,42.85,43.02,142200.0,29.165,29.2939,29.0633,29.1786,142200.0
2011-08-15 10:30:00,43.05,43.13,42.85,42.86,112400.0,29.1989,29.2532,29.0633,29.07,112400.0
2011-08-15 11:00:00,42.88,42.99,42.49,42.6,111200.0,29.0836,29.1582,28.8191,28.8937,111200.0
2011-08-15 11:30:00,42.6,42.7,42.46,42.68,76400.0,28.8937,28.9615,28.7987,28.948,76400.0
2011-08-15 12:00:00,42.69,42.78,42.54,42.54,51800.0,28.9547,29.0158,28.853,28.853,51800.0
2011-08-15 12:30:00,42.53,42.76,42.44,42.69,60600.0,28.8462,29.0022,28.7852,28.9547,60600.0
2011-08-15 13:00:00,42.67,42.74,42.41,42.55,83000.0,28.9412,28.9887,28.7648,28.8598,83000.0
2011-08-15 13:30:00,42.54,42.68,42.49,42.65,38200.0,28.853,28.948,28.8191,28.9276,38200.0
2011-08-15 14:00:00,42.63,42.94,42.63,42.92,46400.0,28.914,29.1243,28.914,29.1107,46400.0
2011-08-15 14:30:00,42.93,42.95,42.75,42.91,68400.0,29.1175,29.1311,28.9954,29.104,68400.0
2011-08-15 15:00:00,42.91,42.94,42.74,42.79,88000.0,29.104,29.1243,28.9887,29.0226,88000.0
2011-08-15 15:30:00,42.81,43.12,42.77,43.04,226800.0,29.0361,29.2464,29.009,29.1921,226800.0
2011-08-16 09:30:00,42.35,42.9,42.3,42.43,121000.0,28.7241,29.0972,28.6902,28.7784,121000.0
2011-08-16 10:00:00,42.42,42.62,42.33,42.61,184200.0,28.7716,28.9073,28.7106,28.9005,184200.0
2011-08-16 10:30:00,42.58,42.73,42.4,42.7,77400.0,28.8801,28.9819,28.758,28.9615,77400.0
2011-08-16 11:00:00,42.71,42.71,42.43,42.57,75200.0,28.9683,28.9683,28.7784,28.8734,75200.0
2011-08-16 11:30:00,42.62,42.9,42.53,42.71,66800.0,28.9073,29.0972,28.8462,28.9683,66800.0
2011-08-16 12:00:00,42.71,42.84,42.25,42.29,217600.0,28.9683,29.0565,28.6563,28.6834,217600.0
2011-08-16 12:30:00,42.27,42.47,42.15,42.16,125200.0,28.6699,28.8055,28.5885,28.5953,125200.0
2011-08-16 13:00:00,42.19,42.2,41.74,41.96,93000.0,28.6156,28.6224,28.3104,28.4596,93000.0
2011-08-16 13:30:00,41.98,42.22,41.94,42.04,104400.0,28.4732,28.636,28.4461,28.5139,104400.0
2011-08-16 14:00:00,42.06,42.27,41.99,42.02,108600.0,28.5274,28.6699,28.48,28.5003,108600.0
2011-08-16 14:30:00,42.02,42.07,41.83,41.9,170400.0,28.5003,28.5342,28.3714,28.4189,170400.0
2011-08-16 15:00:00,41.89,42.29,41.88,42.27,170200.0,28.4121,28.6834,28.4054,28.6699,170200.0
2011-08-16 15:30:00,42.26,42.35,42.01,42.07,357200.0,28.6631,28.7241,28.4935,28.5342,357200.0
2011-08-17 09:30:00,42.55,43.09,42.54,42.95,89200.0,28.8598,29.226,28.853,29.1311,89200.0
2011-08-17 10:00:00,42.96,43.1,42.81,43.0,72600.0,29.1379,29.2328,29.0361,29.165,72600.0
2011-08-17 10:30:00,42.99,43.01,42.6,42.85,169800.0,29.1582,29.1718,28.8937,29.0633,169800.0
2011-08-17 11:00:00,42.81,42.98,42.64,42.68,47200.0,29.0361,29.1514,28.9208,28.948,47200.0
2011-08-17 11:30:00,42.7,42.74,42.19,42.26,81800.0,28.9615,28.9887,28.6156,28.6631,81800.0
2011-08-17 12:00:00,42.23,42.27,42.02,42.13,60600.0,28.6427,28.6699,28.5003,28.5749,60600.0
2011-08-17 12:30:00,42.15,42.24,41.91,41.99,48600.0,28.5885,28.6495,28.4257,28.48,48600.0
2011-08-17 13:00:00,41.98,42.08,41.78,41.85,118400.0,28.4732,28.541,28.3375,28.385,118400.0
2011-08-17 13:30:00,41.89,41.93,41.7,41.78,53600.0,28.4121,28.4393,28.2833,28.3375,53600.0
2011-08-17 14:00:00,41.83,41.94,41.76,41.81,82600.0,28.3714,28.4461,28.324,28.3579,82600.0
2011-08-17 14:30:00,41.83,41.86,41.66,41.77,135600.0,28.3714,28.3918,28.2561,28.3307,135600.0
2011-08-17 15:00:00,41.78,41.91,41.67,41.72,217200.0,28.3375,28.4257,28.2629,28.2968,217200.0
2011-08-17 15:30:00,41.73,41.77,41.55,41.7,328400.0,28.3036,28.3307,28.1815,28.2833,328400.0
2011-08-18 09:30:00,40.17,40.19,39.6,39.75,186400.0,27.2455,27.2591,26.8589,26.9607,186400.0
2011-08-18 10:00:00,39.71,39.75,38.85,39.16,479800.0,26.9335,26.9607,26.3502,26.5605,479800.0
2011-08-18 10:30:00,39.09,39.31,38.83,39.27,184600.0,26.513,26.6622,26.3367,26.6351,184600.0
2011-08-18 11:00:00,39.31,39.33,38.92,39.08,284000.0,26.6622,26.6758,26.3977,26.5062,284000.0
2011-08-18 11:30:00,39.09,39.32,39.02,39.25,138600.0,26.513,26.669,26.4655,26.6215,138600.0
2011-08-18 12:00:00,39.25,39.32,39.1,39.26,179600.0,26.6215,26.669,26.5198,26.6283,179600.0
2011-08-18 12:30:00,39.24,39.29,39.05,39.14,83600.0,26.6148,26.6487,26.4859,26.5469,83600.0
2011-08-18 13:00:00,39.14,39.23,39.01,39.08,138600.0,26.5469,26.608,26.4588,26.5062,138600.0
2011-08-18 13:30:00,39.08,39.12,38.88,38.98,156800.0,26.5062,26.5334,26.3706,26.4384,156800.0
2011-08-18 14:00:00,38.99,39.23,38.97,39.03,246400.0,26.4452,26.608,26.4316,26.4723,246400.0
2011-08-18 14:30:00,39.0,39.13,38.69,38.71,171600.0,26.452,26.5402,26.2417,26.2553,171600.0
2011-08-18 15:00:00,38.71,38.81,38.52,38.81,254600.0,26.2553,26.3231,26.1264,26.3231,254600.0
2011-08-18 15:30:00,38.82,38.85,38.34,38.72,617600.0,26.3299,26.3502,26.0043,26.2621,617600.0
2011-08-19 09:30:00,38.03,38.86,38.03,38.72,348200.0,25.7941,26.357,25.7941,26.2621,348200.0
2011-08-19 10:00:00,38.68,39.31,38.6,39.23,122000.0,26.2349,26.6622,26.1807,26.608,122000.0
2011-08-19 10:30:00,39.2,39.27,38.63,38.75,75200.0,26.5876,26.6351,26.201,26.2824,75200.0
2011-08-19 11:00:00,38.7,38.83,38.36,38.55,66200.0,26.2485,26.3367,26.0179,26.1468,66200.0
2011-08-19 11:30:00,38.58,38.87,38.47,38.87,106400.0,26.1671,26.3638,26.0925,26.3638,106400.0
2011-08-19 12:00:00,38.83,38.89,38.67,38.8,70800.0,26.3367,26.3774,26.2282,26.3163,70800.0
2011-08-19 12:30:00,38.85,38.88,38.69,38.71,104200.0,26.3502,26.3706,26.2417,26.2553,104200.0
2011-08-19 13:00:00,38.69,38.74,38.58,38.67,67600.0,26.2417,26.2756,26.1671,26.2282,67600.0
2011-08-19 13:30:00,38.65,38.66,38.42,38.52,94800.0,26.2146,26.2214,26.0586,26.1264,94800.0
2011-08-19 14:00:00,38.57,38.65,38.23,38.28,140800.0,26.1603,26.2146,25.9297,25.9636,140800.0
2011-08-19 14:30:00,38.29,38.45,38.14,38.21,89000.0,25.9704,26.0789,25.8687,25.9162,89000.0
2011-08-19 15:00:00,38.2,38.27,37.97,38.19,160600.0,25.9094,25.9569,25.7534,25.9026,160600.0
2011-08-19 15:30:00,38.2,38.22,37.93,37.97,292800.0,25.9094,25.9229,25.7262,25.7534,292800.0
2011-08-22 09:30:00,39.02,39.12,38.29,38.37,152000.0,26.4655,26.5334,25.9704,26.0247,152000.0
2011-08-22 10:00:00,38.37,38.44,38.13,38.29,134800.0,26.0247,26.0722,25.8619,25.9704,134800.0
2011-08-22 10:30:00,38.31,38.37,37.94,37.94,82000.0,25.984,26.0247,25.733,25.733,82000.0
2011-08-22 11:00:00,37.93,37.99,37.6,37.71,161600.0,25.7262,25.7669,25.5024,25.577,161600.0
2011-08-22 11:30:00,37.72,37.74,37.37,37.52,98000.0,25.5838,25.5974,25.3464,25.4482,98000.0
2011-08-22 12:00:00,37.49,37.81,37.44,37.67,78400.0,25.4278,25.6449,25.3939,25.5499,78400.0
2011-08-22 12:30:00,37.68,37.99,37.52,37.97,61600.0,25.5567,25.7669,25.4482,25.7534,61600.0
2011-08-22 13:00:00,37.98,38.08,37.9,37.9,36400.0,25.7602,25.828,25.7059,25.7059,36400.0
2011-08-22 13:30:00,37.93,37.96,37.66,37.78,63600.0,25.7262,25.7466,25.5431,25.6245,63600.0
2011-08-22 14:00:00,37.77,37.89,37.68,37.71,105600.0,25.6177,25.6991,25.5567,25.577,105600.0
2011-08-22 14:30:00,37.71,37.77,37.41,37.42,215600.0,25.577,25.6177,25.3736,25.3803,215600.0
2011-08-22 15:00:00,37.44,37.67,37.4,37.6,200800.0,25.3939,25.5499,25.3668,25.5024,200800.0
2011-08-22 15:30:00,37.62,37.69,37.27,37.43,330800.0,25.516,25.5635,25.2786,25.3871,330800.0
2011-08-23 09:30:00,37.65,37.91,37.29,37.59,152400.0,25.5363,25.7127,25.2922,25.4956,152400.0
2011-08-23 10:00:00,37.49,37.97,37.48,37.75,160800.0,25.4278,25.7534,25.421,25.6042,160800.0
2011-08-23 10:30:00,37.74,37.87,37.67,37.68,118200.0,25.5974,25.6856,25.5499,25.5567,118200.0
2011-08-23 11:00:00,37.7,37.83,37.65,37.83,110200.0,25.5702,25.6584,25.5363,25.6584,110200.0
2011-08-23 11:30:00,37.84,38.11,37.67,38.08,158400.0,25.6652,25.8483,25.5499,25.828,158400.0
2011-08-23 12:00:00,38.08,38.11,37.88,37.96,99800.0,25.828,25.8483,25.6923,25.7466,99800.0
2011-08-23 12:30:00,37.98,38.27,37.97,38.22,89400.0,25.7602,25.9569,25.7534,25.9229,89400.0
2011-08-23 13:00:00,38.23,38.31,38.1,38.17,77400.0,25.9297,25.984,25.8415,25.889,77400.0
2011-08-23 13:30:00,38.17,38.19,37.88,37.96,102000.0,25.889,25.9026,25.6923,25.7466,102000.0
2011-08-23 14:00:00,37.98,38.13,37.83,38.1,155200.0,25.7602,25.8619,25.6584,25.8415,155200.0
2011-08-23 14:30:00,38.1,38.36,38.05,38.34,175000.0,25.8415,26.0179,25.8076,26.0043,175000.0
2011-08-23 15:00:00,38.34,38.74,38.31,38.6,264000.0,26.0043,26.2756,25.984,26.1807,264000.0
2011-08-23 15:30:00,38.62,38.76,38.56,38.75,351000.0,26.1942,26.2892,26.1535,26.2824,351000.0
2011-08-24 09:30:00,38.76,38.98,38.45,38.87,195000.0,26.2892,26.4384,26.0789,26.3638,195000.0
2011-08-24 10:00:00,38.88,39.1,38.81,38.96,328000.0,26.3706,26.5198,26.3231,26.4248,328000.0
2011-08-24 10:30:00,38.94,39.01,38.45,38.49,146800.0,26.4113,26.4588,26.0789,26.1061,146800.0
2011-08-24 11:00:00,38.49,38.63,38.38,38.47,158000.0,26.1061,26.201,26.0315,26.0925,158000.0
2011-08-24 11:30:00,38.47,38.6,38.36,38.48,129800.0,26.0925,26.1807,26.0179,26.0993,129800.0
2011-08-24 12:00:00,38.48,38.48,38.17,38.17,104000.0,26.0993,26.0993,25.889,25.889,104000.0
2011-08-24 12:30:00,38.17,38.52,38.17,38.49,101000.0,25.889,26.1264,25.889,26.1061,101000.0
2011-08-24 13:00:00,38.49,38.49,38.37,38.42,183400.0,26.1061,26.1061,26.0247,26.0586,183400.0
2011-08-24 13:30:00,38.42,38.42,38.27,38.38,136200.0,26.0586,26.0586,25.9569,26.0315,136200.0
2011-08-24 14:00:00,38.41,38.48,38.31,38.41,155200.0,26.0518,26.0993,25.984,26.0518,155200.0
2011-08-24 14:30:00,38.43,38.6,38.38,38.56,207200.0,26.0654,26.1807,26.0315,26.1535,207200.0
2011-08-24 15:00:00,38.56,38.84,38.48,38.82,375600.0,26.1535,26.3435,26.0993,26.3299,375600.0
2011-08-24 15:30:00,38.83,39.07,38.82,39.0,603400.0,26.3367,26.4995,26.3299,26.452,603400.0
2011-08-25 09:30:00,39.18,39.45,38.81,38.93,148200.0,26.5741,26.7572,26.3231,26.4045,148200.0
2011-08-25 10:00:00,38.93,39.05,38.59,38.7,109200.0,26.4045,26.4859,26.1739,26.2485,109200.0
2011-08-25 10:30:00,38.65,38.76,38.35,38.58,138600.0,26.2146,26.2892,26.0111,26.1671,138600.0
2011-08-25 11:00:00,38.6,38.84,38.57,38.76,111800.0,26.1807,26.3435,26.1603,26.2892,111800.0
2011-08-25 11:30:00,38.77,38.86,38.56,38.83,76800.0,26.296,26.357,26.1535,26.3367,76800.0
2011-08-25 12:00:00,38.84,38.87,38.69,38.77,75800.0,26.3435,26.3638,26.2417,26.296,75800.0
2011-08-25 12:30:00,38.79,38.79,38.55,38.62,98000.0,26.3095,26.3095,26.1468,26.1942,98000.0
2011-08-25 13:00:00,38.62,38.8,38.6,38.69,224200.0,26.1942,26.3163,26.1807,26.2417,224200.0
2011-08-25 13:30:00,38.69,38.71,38.54,38.67,233800.0,26.2417,26.2553,26.14,26.2282,233800.0
2011-08-25 14:00:00,38.67,38.88,38.62,38.8,177200.0,26.2282,26.3706,26.1942,26.3163,177200.0
2011-08-25 14:30:00,38.8,38.91,38.61,38.63,63200.0,26.3163,26.3909,26.1875,26.201,63200.0
2011-08-25 15:00:00,38.6,38.97,38.53,38.82,118600.0,26.1807,26.4316,26.1332,26.3299,118600.0
2011-08-25 15:30:00,38.77,38.82,38.5,38.6,308000.0,26.296,26.3299,26.1129,26.1807,308000.0
2011-08-26 09:30:00,38.26,38.45,37.93,38.2,92200.0,25.9501,26.0789,25.7262,25.9094,92200.0
2011-08-26 10:00:00,38.19,38.75,37.57,38.63,215800.0,25.9026,26.2824,25.4821,26.201,215800.0
2011-08-26 10:30:00,38.6,39.07,38.48,38.84,75800.0,26.1807,26.4995,26.0993,26.3435,75800.0
2011-08-26 11:00:00,38.82,39.29,38.76,39.01,111000.0,26.3299,26.6487,26.2892,26.4588,111000.0
2011-08-26 11:30:00,39.02,39.24,39.01,39.23,96000.0,26.4655,26.6148,26.4588,26.608,96000.0
2011-08-26 12:00:00,39.24,39.73,39.24,39.73,102200.0,26.6148,26.9471,26.6148,26.9471,102200.0
2011-08-26 12:30:00,39.7,39.7,39.45,39.48,43000.0,26.9268,26.9268,26.7572,26.7775,43000.0
2011-08-26 13:00:00,39.46,39.68,39.39,39.68,70000.0,26.764,26.9132,26.7165,26.9132,70000.0
2011-08-26 13:30:00,39.68,39.87,39.65,39.86,87800.0,26.9132,27.0421,26.8928,27.0353,87800.0
2011-08-26 14:00:00,39.87,39.93,39.49,39.54,92400.0,27.0421,27.0828,26.7843,26.8182,92400.0
2011-08-26 14:30:00,39.54,39.64,39.45,39.59,137400.0,26.8182,26.8861,26.7572,26.8522,137400.0
2011-08-26 15:00:00,39.6,39.63,39.35,39.42,166200.0,26.8589,26.8793,26.6894,26.7368,166200.0
2011-08-26 15:30:00,39.43,39.54,39.35,39.52,518600.0,26.7436,26.8182,26.6894,26.8047,518600.0
2011-08-29 09:30:00,40.21,40.55,40.13,40.48,130800.0,27.2727,27.5033,27.2184,27.4558,130800.0
2011-08-29 10:00:00,40.49,40.63,40.37,40.44,75800.0,27.4626,27.5575,27.3812,27.4287,75800.0
2011-08-29 10:30:00,40.46,40.57,40.41,40.54,69000.0,27.4422,27.5168,27.4083,27.4965,69000.0
2011-08-29 11:00:00,40.51,40.6,40.38,40.49,178000.0,27.4761,27.5372,27.388,27.4626,178000.0
2011-08-29 11:30:00,40.52,40.74,40.49,40.7,65400.0,27.4829,27.6321,27.4626,27.605,65400.0
2011-08-29 12:00:00,40.69,40.82,40.66,40.77,56000.0,27.5982,27.6864,27.5779,27.6525,56000.0
2011-08-29 12:30:00,40.77,40.81,40.68,40.74,54600.0,27.6525,27.6796,27.5914,27.6321,54600.0
2011-08-29 13:00:00,40.72,40.92,40.72,40.92,54000.0,27.6186,27.7542,27.6186,27.7542,54000.0
2011-08-29 13:30:00,40.92,40.93,40.78,40.8,59000.0,27.7542,27.761,27.6593,27.6728,59000.0
2011-08-29 14:00:00,40.81,40.99,40.81,40.94,55200.0,27.6796,27.8017,27.6796,27.7678,55200.0
2011-08-29 14:30:00,40.94,40.96,40.81,40.84,35200.0,27.7678,27.7814,27.6796,27.7,35200.0
2011-08-29 15:00:00,40.83,41.02,40.83,41.01,140600.0,27.6932,27.8221,27.6932,27.8153,140600.0
2011-08-29 15:30:00,41.01,41.17,40.99,41.12,352600.0,27.8153,27.9238,27.8017,27.8899,352600.0
2011-08-30 09:30:00,40.83,41.41,40.77,41.26,142200.0,27.6932,28.0866,27.6525,27.9848,142200.0
2011-08-30 10:00:00,41.26,41.29,40.93,41.27,108200.0,27.9848,28.0052,27.761,27.9916,108200.0
2011-08-30 10:30:00,41.3,41.41,41.19,41.36,63200.0,28.012,28.0866,27.9374,28.0527,63200.0
2011-08-30 11:00:00,41.35,41.78,41.27,41.71,77200.0,28.0459,28.3375,27.9916,28.2901,77200.0
2011-08-30 11:30:00,41.72,41.94,41.59,41.8,134400.0,28.2968,28.4461,28.2087,28.3511,134400.0
2011-08-30 12:00:00,41.81,41.82,41.6,41.6,66800.0,28.3579,28.3647,28.2154,28.2154,66800.0
2011-08-30 12:30:00,41.65,41.7,41.29,41.36,47200.0,28.2494,28.2833,28.0052,28.0527,47200.0
2011-08-30 13:00:00,41.38,41.38,41.22,41.23,98200.0,28.0662,28.0662,27.9577,27.9645,98200.0
2011-08-30 13:30:00,41.23,41.27,41.11,41.21,89400.0,27.9645,27.9916,27.8831,27.9509,89400.0
2011-08-30 14:00:00,41.23,41.58,41.15,41.58,96600.0,27.9645,28.2019,27.9102,28.2019,96600.0
2011-08-30 14:30:00,41.58,41.62,41.42,41.58,108800.0,28.2019,28.229,28.0934,28.2019,108800.0
2011-08-30 15:00:00,41.57,41.63,41.47,41.63,103200.0,28.1951,28.2358,28.1273,28.2358,103200.0
2011-08-30 15:30:00,41.64,41.85,41.49,41.52,242400.0,28.2426,28.385,28.1408,28.1612,242400.0
2011-08-31 09:30:00,41.76,42.26,41.76,42.09,89000.0,28.324,28.6631,28.324,28.5478,89000.0
2011-08-31 10:00:00,42.12,42.27,42.02,42.18,100400.0,28.5681,28.6699,28.5003,28.6088,100400.0
2011-08-31 10:30:00,42.15,42.2,41.92,41.98,201400.0,28.5885,28.6224,28.4325,28.4732,201400.0
2011-08-31 11:00:00,41.97,41.97,41.68,41.74,117400.0,28.4664,28.4664,28.2697,28.3104,117400.0
2011-08-31 11:30:00,41.73,41.84,41.6,41.6,57400.0,28.3036,28.3782,28.2154,28.2154,57400.0
2011-08-31 12:00:00,41.62,41.74,41.58,41.6,96200.0,28.229,28.3104,28.2019,28.2154,96200.0
2011-08-31 12:30:00,41.59,41.74,41.57,41.71,82800.0,28.2087,28.3104,28.1951,28.2901,82800.0
2011-08-31 13:00:00,41.71,41.72,41.45,41.5,50600.0,28.2901,28.2968,28.1137,28.1476,50600.0
2011-08-31 13:30:00,41.5,41.6,41.31,41.35,81600.0,28.1476,28.2154,28.0188,28.0459,81600.0
2011-08-31 14:00:00,41.35,41.42,41.1,41.3,96600.0,28.0459,28.0934,27.8763,28.012,96600.0
2011-08-31 14:30:00,41.29,41.32,40.95,41.07,94200.0,28.0052,28.0255,27.7746,27.856,94200.0
2011-08-31 15:00:00,41.07,41.3,40.94,41.08,114800.0,27.856,28.012,27.7678,27.8628,114800.0
2011-08-31 15:30:00,41.1,41.5,41.09,41.34,298400.0,27.8763,28.1476,27.8695,28.0391,298400.0
2011-09-01 09:30:00,41.38,41.49,40.6,40.74,146400.0,28.0662,28.1408,27.5372,27.6321,146400.0
2011-09-01 10:00:00,40.74,41.49,40.7,41.22,135800.0,27.6321,28.1408,27.605,27.9577,135800.0
2011-09-01 10:30:00,41.23,41.27,40.89,41.06,285600.0,27.9645,27.9916,27.7339,27.8492,285600.0
2011-09-01 11:00:00,41.02,41.1,40.88,41.02,90400.0,27.8221,27.8763,27.7271,27.8221,90400.0
2011-09-01 11:30:00,41.12,41.22,41.06,41.18,84000.0,27.8899,27.9577,27.8492,27.9306,84000.0
2011-09-01 12:00:00,41.16,41.16,40.95,41.15,50800.0,27.917,27.917,27.7746,27.9102,50800.0
2011-09-01 12:30:00,41.18,41.21,40.99,41.01,49800.0,27.9306,27.9509,27.8017,27.8153,49800.0
2011-09-01 13:00:00,40.98,41.01,40.85,40.93,34000.0,27.7949,27.8153,27.7068,27.761,34000.0
2011-09-01 13:30:00,40.91,40.94,40.62,40.62,50200.0,27.7474,27.7678,27.5508,27.5508,50200.0
2011-09-01 14:00:00,40.62,40.69,40.46,40.63,138400.0,27.5508,27.5982,27.4422,27.5575,138400.0
2011-09-01 14:30:00,40.64,40.79,40.59,40.62,87200.0,27.5643,27.6661,27.5304,27.5508,87200.0
2011-09-01 15:00:00,40.62,40.76,40.55,40.63,90800.0,27.5508,27.6457,27.5033,27.5575,90800.0
2011-09-01 15:30:00,40.63,40.65,40.42,40.47,269000.0,27.5575,27.5711,27.4151,27.449,269000.0
2011-09-02 09:30:00,39.38,39.59,39.03,39.44,92600.0,26.7097,26.8522,26.4723,26.7504,92600.0
2011-09-02 10:00:00,39.5,39.81,39.32,39.6,125200.0,26.7911,27.0014,26.669,26.8589,125200.0
2011-09-02 10:30:00,39.63,39.63,39.39,39.59,60800.0,26.8793,26.8793,26.7165,26.8522,60800.0
2011-09-02 11:00:00,39.58,39.85,39.52,39.77,68000.0,26.8454,27.0285,26.8047,26.9742,68000.0
2011-09-02 11:30:00,39.77,39.91,39.68,39.7,37200.0,26.9742,27.0692,26.9132,26.9268,37200.0
2011-09-02 12:00:00,39.72,39.84,39.6,39.62,37400.0,26.9403,27.0217,26.8589,26.8725,37400.0
2011-09-02 12:30:00,39.62,39.63,39.55,39.63,41600.0,26.8725,26.8793,26.825,26.8793,41600.0
2011-09-02 13:00:00,39.64,39.66,39.38,39.44,68800.0,26.8861,26.8996,26.7097,26.7504,68800.0
2011-09-02 13:30:00,39.42,39.51,39.28,39.35,66200.0,26.7368,26.7979,26.6419,26.6894,66200.0
2011-09-02 14:00:00,39.35,39.38,39.09,39.25,120800.0,26.6894,26.7097,26.513,26.6215,120800.0
2011-09-02 14:30:00,39.19,39.19,39.02,39.02,52800.0,26.5808,26.5808,26.4655,26.4655,52800.0
2011-09-02 15:00:00,39.03,39.18,38.96,39.15,102000.0,26.4723,26.5741,26.4248,26.5537,102000.0
2011-09-02 15:30:00,39.14,39.31,39.08,39.12,264200.0,26.5469,26.6622,26.5062,26.5334,264200.0
2011-09-06 09:30:00,37.66,38.07,37.58,38.07,207400.0,25.5431,25.8212,25.4889,25.8212,207400.0
2011-09-06 10:00:00,38.11,38.27,37.58,37.6,109800.0,25.8483,25.9569,25.4889,25.5024,109800.0
2011-09-06 10:30:00,37.6,37.63,37.18,37.44,211800.0,25.5024,25.5228,25.2176,25.3939,211800.0
2011-09-06 11:00:00,37.4,37.58,37.19,37.56,296800.0,25.3668,25.4889,25.2243,25.4753,296800.0
2011-09-06 11:30:00,37.62,37.74,37.46,37.52,288600.0,25.516,25.5974,25.4075,25.4482,288600.0
2011-09-06 12:00:00,37.52,37.65,37.44,37.57,127000.0,25.4482,25.5363,25.3939,25.4821,127000.0
2011-09-06 12:30:00,37.52,37.54,37.25,37.28,129600.0,25.4482,25.4617,25.265,25.2854,129600.0
2011-09-06 13:00:00,37.3,37.54,37.3,37.35,151200.0,25.2989,25.4617,25.2989,25.3329,151200.0
2011-09-06 13:30:00,37.35,37.69,37.26,37.59,175200.0,25.3329,25.5635,25.2718,25.4956,175200.0
2011-09-06 14:00:00,37.6,37.65,37.49,37.52,438200.0,25.5024,25.5363,25.4278,25.4482,438200.0
2011-09-06 14:30:00,37.53,37.55,37.27,37.3,179200.0,25.4549,25.4685,25.2786,25.2989,179200.0
2011-09-06 15:00:00,37.3,37.33,36.93,37.04,475800.0,25.2989,25.3193,25.048,25.1226,475800.0
2011-09-06 15:30:00,37.04,37.46,36.9,37.39,989000.0,25.1226,25.4075,25.0276,25.36,989000.0
2011-09-07 09:30:00,38.02,39.1,38.02,38.84,658800.0,25.7873,26.5198,25.7873,26.3435,658800.0
2011-09-07 10:00:00,38.85,39.28,38.83,39.11,222000.0,26.3502,26.6419,26.3367,26.5266,222000.0
2011-09-07 10:30:00,39.11,39.18,38.96,39.1,231400.0,26.5266,26.5741,26.4248,26.5198,231400.0
2011-09-07 11:00:00,39.09,39.38,39.02,39.3,285400.0,26.513,26.7097,26.4655,26.6555,285400.0
2011-09-07 11:30:00,39.27,39.35,39.16,39.27,203000.0,26.6351,26.6894,26.5605,26.6351,203000.0
2011-09-07 12:00:00,39.27,39.27,39.18,39.22,115800.0,26.6351,26.6351,26.5741,26.6012,115800.0
2011-09-07 12:30:00,39.22,39.24,38.92,38.92,244600.0,26.6012,26.6148,26.3977,26.3977,244600.0
2011-09-07 13:00:00,38.91,38.95,38.85,38.89,218600.0,26.3909,26.4181,26.3502,26.3774,218600.0
2011-09-07 13:30:00,38.88,38.92,38.72,38.73,227400.0,26.3706,26.3977,26.2621,26.2689,227400.0
2011-09-07 14:00:00,38.73,38.77,38.52,38.6,280200.0,26.2689,26.296,26.1264,26.1807,280200.0
2011-09-07 14:30:00,38.61,38.66,38.52,38.57,420200.0,26.1875,26.2214,26.1264,26.1603,420200.0
2011-09-07 15:00:00,38.57,38.59,38.4,38.49,400400.0,26.1603,26.1739,26.045,26.1061,400400.0
2011-09-07 15:30:00,38.49,38.52,38.26,38.39,761800.0,26.1061,26.1264,25.9501,26.0382,761800.0
2011-09-08 09:30:00,38.28,38.8,38.14,38.2,234400.0,25.9636,26.3163,25.8687,25.9094,234400.0
2011-09-08 10:00:00,38.18,38.29,38.02,38.16,154600.0,25.8958,25.9704,25.7873,25.8822,154600.0
2011-09-08 10:30:00,38.16,38.34,38.15,38.31,226400.0,25.8822,26.0043,25.8755,25.984,226400.0
2011-09-08 11:00:00,38.34,38.43,38.25,38.28,149400.0,26.0043,26.0654,25.9433,25.9636,149400.0
2011-09-08 11:30:00,38.27,38.35,38.0,38.13,110600.0,25.9569,26.0111,25.7737,25.8619,110600.0
2011-09-08 12:00:00,38.1,38.24,38.03,38.1,66600.0,25.8415,25.9365,25.7941,25.8415,66600.0
2011-09-08 12:30:00,38.09,38.27,38.02,38.24,80200.0,25.8348,25.9569,25.7873,25.9365,80200.0
2011-09-08 13:00:00,38.26,38.29,38.14,38.15,71200.0,25.9501,25.9704,25.8687,25.8755,71200.0
2011-09-08 13:30:00,38.18,38.26,37.81,37.93,147000.0,25.8958,25.9501,25.6449,25.7262,147000.0
2011-09-08 14:00:00,37.97,38.03,37.72,37.81,152200.0,25.7534,25.7941,25.5838,25.6449,152200.0
2011-09-08 14:30:00,37.79,37.96,37.63,37.73,143200.0,25.6313,25.7466,25.5228,25.5906,143200.0
2011-09-08 15:00:00,37.71,37.85,37.56,37.85,240400.0,25.577,25.672,25.4753,25.672,240400.0
2011-09-08 15:30:00,37.86,38.04,37.76,37.77,405200.0,25.6788,25.8009,25.6109,25.6177,405200.0
2011-09-09 09:30:00,37.25,37.29,36.13,36.55,526400.0,25.265,25.2922,24.5054,24.7903,526400.0
2011-09-09 10:00:00,36.6,36.91,36.56,36.87,276400.0,24.8242,25.0344,24.797,25.0073,276400.0
2011-09-09 10:30:00,36.92,36.93,36.64,36.64,247600.0,25.0412,25.048,24.8513,24.8513,247600.0
2011-09-09 11:00:00,36.67,36.82,36.13,36.15,240800.0,24.8716,24.9734,24.5054,24.519,240800.0
2011-09-09 11:30:00,36.16,36.35,35.79,35.89,129000.0,24.5257,24.6546,24.2748,24.3426,129000.0
2011-09-09 12:00:00,35.91,36.02,35.71,35.88,280800.0,24.3562,24.4308,24.2205,24.3358,280800.0
2011-09-09 12:30:00,35.89,36.22,35.72,36.21,452800.0,24.3426,24.5664,24.2273,24.5596,452800.0
2011-09-09 13:00:00,36.21,36.3,35.98,36.27,114800.0,24.5596,24.6207,24.4036,24.6003,114800.0
2011-09-09 13:30:00,36.29,36.3,36.09,36.18,92800.0,24.6139,24.6207,24.4783,24.5393,92800.0
2011-09-09 14:00:00,36.18,36.35,36.05,36.05,113600.0,24.5393,24.6546,24.4511,24.4511,113600.0
2011-09-09 14:30:00,36.05,36.19,35.98,36.08,152000.0,24.4511,24.5461,24.4036,24.4715,152000.0
2011-09-09 15:00:00,36.05,36.23,35.99,36.1,172800.0,24.4511,24.5732,24.4104,24.485,172800.0
2011-09-09 15:30:00,36.09,36.49,36.09,36.24,435400.0,24.4783,24.7496,24.4783,24.58,435400.0
2011-09-12 09:30:00,35.69,36.22,35.6,36.18,234800.0,24.207,24.5664,24.1459,24.5393,234800.0
2011-09-12 10:00:00,36.16,36.22,35.67,35.68,141000.0,24.5257,24.5664,24.1934,24.2002,141000.0
2011-09-12 10:30:00,35.69,35.73,35.4,35.4,273600.0,24.207,24.2341,24.0103,24.0103,273600.0
2011-09-12 11:00:00,35.4,35.81,35.38,35.77,86800.0,24.0103,24.2883,23.9967,24.2612,86800.0
2011-09-12 11:30:00,35.77,35.91,35.66,35.68,65200.0,24.2612,24.3562,24.1866,24.2002,65200.0
2011-09-12 12:00:00,35.7,35.78,35.58,35.74,69800.0,24.2137,24.268,24.1323,24.2409,69800.0
2011-09-12 12:30:00,35.74,35.74,35.52,35.58,89800.0,24.2409,24.2409,24.0916,24.1323,89800.0
2011-09-12 13:00:00,35.58,35.72,35.45,35.45,71400.0,24.1323,24.2273,24.0442,24.0442,71400.0
2011-09-12 13:30:00,35.46,35.56,35.29,35.51,112400.0,24.051,24.1188,23.9357,24.0849,112400.0
2011-09-12 14:00:00,35.52,35.52,35.26,35.35,141400.0,24.0916,24.0916,23.9153,23.9763,141400.0
2011-09-12 14:30:00,35.35,35.63,35.32,35.39,211000.0,23.9763,24.1663,23.956,24.0035,211000.0
2011-09-12 15:00:00,35.4,35.61,35.31,35.53,232200.0,24.0103,24.1527,23.9492,24.0984,232200.0
2011-09-12 15:30:00,35.54,36.03,35.52,36.01,425200.0,24.1052,24.4376,24.0916,24.424,425200.0
2011-09-13 09:30:00,35.75,36.27,35.67,36.23,235400.0,24.4193,24.7745,24.3646,24.7471,235400.0
2011-09-13 10:00:00,36.24,36.62,36.21,36.53,152800.0,24.754,25.0135,24.7335,24.9521,152800.0
2011-09-13 10:30:00,36.56,36.67,36.27,36.35,119800.0,24.9725,25.0477,24.7745,24.8291,119800.0
2011-09-13 11:00:00,36.35,36.43,36.09,36.16,119000.0,24.8291,24.8837,24.6515,24.6993,119000.0
2011-09-13 11:30:00,36.16,36.44,36.15,36.28,241600.0,24.6993,24.8906,24.6925,24.7813,241600.0
2011-09-13 12:00:00,36.25,36.49,36.12,36.45,90800.0,24.7608,24.9247,24.672,24.8974,90800.0
2011-09-13 12:30:00,36.44,36.6,36.41,36.5,80200.0,24.8906,24.9999,24.8701,24.9316,80200.0
2011-09-13 13:00:00,36.51,36.64,36.47,36.6,171400.0,24.9384,25.0272,24.9111,24.9999,171400.0
2011-09-13 13:30:00,36.6,36.78,36.51,36.7,95800.0,24.9999,25.1228,24.9384,25.0682,95800.0
2011-09-13 14:00:00,36.66,36.94,36.65,36.94,96000.0,25.0408,25.2321,25.034,25.2321,96000.0
2011-09-13 14:30:00,36.95,36.98,36.6,36.74,162000.0,25.2389,25.2594,24.9999,25.0955,162000.0
2011-09-13 15:00:00,36.74,36.87,36.47,36.7,204600.0,25.0955,25.1843,24.9111,25.0682,204600.0
2011-09-13 15:30:00,36.73,36.9,36.69,36.73,468800.0,25.0887,25.2048,25.0613,25.0887,468800.0
2011-09-14 09:30:00,36.85,36.96,36.23,36.32,189200.0,25.1706,25.2458,24.7471,24.8086,189200.0
2011-09-14 10:00:00,36.35,36.53,35.93,36.17,103000.0,24.8291,24.9521,24.5422,24.7061,103000.0
2011-09-14 10:30:00,36.18,36.34,36.07,36.34,112000.0,24.713,24.8223,24.6378,24.8223,112000.0
2011-09-14 11:00:00,36.33,36.56,36.22,36.54,150400.0,24.8154,24.9725,24.7403,24.9589,150400.0
2011-09-14 11:30:00,36.5,36.77,36.38,36.76,262000.0,24.9316,25.116,24.8496,25.1092,262000.0
2011-09-14 12:00:00,36.82,36.82,36.56,36.65,229600.0,25.1501,25.1501,24.9725,25.034,229600.0
2011-09-14 12:30:00,36.66,36.87,36.65,36.75,67400.0,25.0408,25.1843,25.034,25.1023,67400.0
2011-09-14 13:00:00,36.78,36.9,36.76,36.87,64000.0,25.1228,25.2048,25.1092,25.1843,64000.0
2011-09-14 13:30:00,36.88,37.33,36.84,37.15,146200.0,25.1911,25.4985,25.1638,25.3755,146200.0
2011-09-14 14:00:00,37.13,37.55,37.13,37.38,122600.0,25.3619,25.6488,25.3619,25.5326,122600.0
2011-09-14 14:30:00,37.37,37.55,37.26,37.52,114000.0,25.5258,25.6488,25.4507,25.6283,114000.0
2011-09-14 15:00:00,37.52,37.84,37.52,37.79,193200.0,25.6283,25.8469,25.6283,25.8127,193200.0
2011-09-14 15:30:00,37.78,37.81,37.18,37.18,403200.0,25.8059,25.8264,25.396,25.396,403200.0
2011-09-15 09:30:00,37.57,37.91,37.44,37.56,89200.0,25.6624,25.8947,25.5736,25.6556,89200.0
2011-09-15 10:00:00,37.56,37.97,37.42,37.48,91800.0,25.6556,25.9357,25.56,25.601,91800.0
2011-09-15 10:30:00,37.44,37.59,37.28,37.41,113200.0,25.5736,25.6761,25.4643,25.5531,113200.0
2011-09-15 11:00:00,37.34,37.35,37.15,37.22,175000.0,25.5053,25.5122,25.3755,25.4234,175000.0
2011-09-15 11:30:00,37.26,37.62,37.2,37.51,170400.0,25.4507,25.6966,25.4097,25.6214,170400.0
2011-09-15 12:00:00,37.5,37.66,37.48,37.49,142000.0,25.6146,25.7239,25.601,25.6078,142000.0
2011-09-15 12:30:00,37.49,37.75,37.49,37.67,82600.0,25.6078,25.7854,25.6078,25.7307,82600.0
2011-09-15 13:00:00,37.68,37.82,37.62,37.62,139400.0,25.7376,25.8332,25.6966,25.6966,139400.0
2011-09-15 13:30:00,37.62,37.74,37.58,37.71,98600.0,25.6966,25.7785,25.6693,25.7581,98600.0
2011-09-15 14:00:00,37.74,37.94,37.73,37.81,132600.0,25.7785,25.9152,25.7717,25.8264,132600.0
2011-09-15 14:30:00,37.79,38.06,37.79,38.01,118000.0,25.8127,25.9971,25.8127,25.963,118000.0
2011-09-15 15:00:00,38.01,38.11,37.83,37.88,213400.0,25.963,26.0313,25.84,25.8742,213400.0
2011-09-15 15:30:00,37.88,38.12,37.86,38.09,408000.0,25.8742,26.0381,25.8605,26.0176,408000.0
2011-09-16 09:30:00,38.27,38.47,38.11,38.3,284600.0,26.1406,26.2772,26.0313,26.1611,284600.0
2011-09-16 10:00:00,38.31,38.55,38.14,38.18,101400.0,26.1679,26.3318,26.0518,26.0791,101400.0
2011-09-16 10:30:00,38.21,38.24,37.61,37.74,128800.0,26.0996,26.1201,25.6898,25.7785,128800.0
2011-09-16 11:00:00,37.74,37.84,37.6,37.68,104800.0,25.7785,25.8469,25.6829,25.7376,104800.0
2011-09-16 11:30:00,37.69,37.88,37.55,37.82,125000.0,25.7444,25.8742,25.6488,25.8332,125000.0
2011-09-16 12:00:00,37.85,37.9,37.74,37.84,78800.0,25.8537,25.8878,25.7785,25.8469,78800.0
2011-09-16 12:30:00,37.82,37.98,37.82,37.88,70800.0,25.8332,25.9425,25.8332,25.8742,70800.0
2011-09-16 13:00:00,37.87,37.91,37.76,37.8,68000.0,25.8673,25.8947,25.7922,25.8195,68000.0
2011-09-16 13:30:00,37.82,37.83,37.63,37.79,83800.0,25.8332,25.84,25.7034,25.8127,83800.0
2011-09-16 14:00:00,37.79,37.93,37.76,37.77,45600.0,25.8127,25.9083,25.7922,25.799,45600.0
2011-09-16 14:30:00,37.74,37.94,37.74,37.93,40200.0,25.7785,25.9152,25.7785,25.9083,40200.0
2011-09-16 15:00:00,37.93,37.93,37.74,37.74,89800.0,25.9083,25.9083,25.7785,25.7785,89800.0
2011-09-16 15:30:00,37.77,38.15,37.75,38.12,350000.0,25.799,26.0586,25.7854,26.0381,350000.0
2011-09-19 09:30:00,37.24,37.32,36.68,36.69,234800.0,25.437,25.4917,25.0545,25.0613,234800.0
2011-09-19 10:00:00,36.74,36.97,36.69,36.96,177200.0,25.0955,25.2526,25.0613,25.2458,177200.0
2011-09-19 10:30:00,36.96,37.15,36.95,37.05,64600.0,25.2458,25.3755,25.2389,25.3072,64600.0
2011-09-19 11:00:00,37.05,37.35,37.05,37.28,112400.0,25.3072,25.5122,25.3072,25.4643,112400.0
2011-09-19 11:30:00,37.26,37.52,37.2,37.37,78400.0,25.4507,25.6283,25.4097,25.5258,78400.0
2011-09-19 12:00:00,37.37,37.44,37.22,37.29,57000.0,25.5258,25.5736,25.4234,25.4712,57000.0
2011-09-19 12:30:00,37.29,37.29,37.09,37.1,81800.0,25.4712,25.4712,25.3346,25.3414,81800.0
2011-09-19 13:00:00,37.09,37.14,37.01,37.11,52000.0,25.3346,25.3687,25.2799,25.3482,52000.0
2011-09-19 13:30:00,37.11,37.31,37.05,37.29,69200.0,25.3482,25.4848,25.3072,25.4712,69200.0
2011-09-19 14:00:00,37.29,37.35,37.13,37.23,53600.0,25.4712,25.5122,25.3619,25.4302,53600.0
2011-09-19 14:30:00,37.23,37.4,37.21,37.21,213400.0,25.4302,25.5463,25.4165,25.4165,213400.0
2011-09-19 15:00:00,37.21,37.68,37.14,37.68,124800.0,25.4165,25.7376,25.3687,25.7376,124800.0
2011-09-19 15:30:00,37.69,37.82,37.56,37.57,182000.0,25.7444,25.8332,25.6556,25.6624,182000.0
2011-09-20 09:30:00,37.7,37.77,37.13,37.3,236400.0,25.7512,25.799,25.3619,25.478,236400.0
2011-09-20 10:00:00,37.26,37.51,37.1,37.39,99000.0,25.4507,25.6214,25.3414,25.5395,99000.0
2011-09-20 10:30:00,37.39,37.49,37.27,37.34,281600.0,25.5395,25.6078,25.4575,25.5053,281600.0
2011-09-20 11:00:00,37.35,37.67,37.35,37.67,178800.0,25.5122,25.7307,25.5122,25.7307,178800.0
2011-09-20 11:30:00,37.67,37.68,37.37,37.44,112400.0,25.7307,25.7376,25.5258,25.5736,112400.0
2011-09-20 12:00:00,37.43,37.45,37.14,37.18,106600.0,25.5668,25.5805,25.3687,25.396,106600.0
2011-09-20 12:30:00,37.17,37.23,36.88,37.0,158400.0,25.3892,25.4302,25.1911,25.2731,158400.0
2011-09-20 13:00:00,37.02,37.1,36.98,37.09,110400.0,25.2867,25.3414,25.2594,25.3346,110400.0
2011-09-20 13:30:00,37.08,37.17,36.97,37.11,47400.0,25.3277,25.3892,25.2526,25.3482,47400.0
2011-09-20 14:00:00,37.12,37.33,37.03,37.27,66800.0,25.3551,25.4985,25.2936,25.4575,66800.0
2011-09-20 14:30:00,37.27,37.29,36.96,37.02,74800.0,25.4575,25.4712,25.2458,25.2867,74800.0
2011-09-20 15:00:00,37.02,37.08,36.71,36.78,132000.0,25.2867,25.3277,25.075,25.1228,132000.0
2011-09-20 15:30:00,36.77,36.83,36.54,36.6,299800.0,25.116,25.157,24.9589,24.9999,299800.0
2011-09-21 09:30:00,36.67,36.82,36.45,36.7,198000.0,25.0477,25.1501,24.8974,25.0682,198000.0
2011-09-21 10:00:00,36.72,36.88,36.48,36.5,119400.0,25.0818,25.1911,24.9179,24.9316,119400.0
2011-09-21 10:30:00,36.55,36.77,36.48,36.72,189400.0,24.9657,25.116,24.9179,25.0818,189400.0
2011-09-21 11:00:00,36.7,36.74,36.55,36.67,87800.0,25.0682,25.0955,24.9657,25.0477,87800.0
2011-09-21 11:30:00,36.64,36.76,36.53,36.55,90800.0,25.0272,25.1092,24.9521,24.9657,90800.0
2011-09-21 12:00:00,36.57,36.59,36.33,36.37,63600.0,24.9794,24.993,24.8154,24.8428,63600.0
2011-09-21 12:30:00,36.34,36.5,36.22,36.27,67600.0,24.8223,24.9316,24.7403,24.7745,67600.0
2011-09-21 13:00:00,36.24,36.32,36.13,36.16,68200.0,24.754,24.8086,24.6788,24.6993,68200.0
2011-09-21 13:30:00,36.2,36.24,36.04,36.09,100600.0,24.7266,24.754,24.6174,24.6515,100600.0
2011-09-21 14:00:00,36.08,36.37,35.94,36.14,192000.0,24.6447,24.8428,24.549,24.6857,192000.0
2011-09-21 14:30:00,36.11,36.26,35.66,36.14,249200.0,24.6652,24.7676,24.3578,24.6857,249200.0
2011-09-21 15:00:00,36.15,36.45,36.05,36.24,330600.0,24.6925,24.8974,24.6242,24.754,330600.0
2011-09-21 15:30:00,36.24,36.27,35.48,35.51,721600.0,24.754,24.7745,24.2348,24.2553,721600.0
2011-09-22 09:30:00,34.45,34.45,33.38,33.44,428600.0,23.5313,23.5313,22.8004,22.8414,428600.0
2011-09-22 10:00:00,33.46,34.31,33.43,34.02,166200.0,22.8551,23.4357,22.8346,23.2376,166200.0
2011-09-22 10:30:00,33.98,34.1,33.59,33.59,215000.0,23.2103,23.2922,22.9439,22.9439,215000.0
2011-09-22 11:00:00,33.57,33.74,33.18,33.26,212000.0,22.9302,23.0463,22.6638,22.7185,212000.0
2011-09-22 11:30:00,33.23,33.43,32.84,32.87,211600.0,22.698,22.8346,22.4316,22.4521,211600.0
2011-09-22 12:00:00,32.85,32.95,32.45,32.72,296600.0,22.4384,22.5067,22.1652,22.3496,296600.0
2011-09-22 12:30:00,32.7,33.27,32.7,33.13,120600.0,22.3359,22.7253,22.3359,22.6297,120600.0
2011-09-22 13:00:00,33.18,33.2,32.77,32.84,136400.0,22.6638,22.6775,22.3838,22.4316,136400.0
2011-09-22 13:30:00,32.83,32.95,32.74,32.74,146800.0,22.4247,22.5067,22.3633,22.3633,146800.0
2011-09-22 14:00:00,32.76,33.31,32.72,33.24,222800.0,22.3769,22.7526,22.3496,22.7048,222800.0
2011-09-22 14:30:00,33.19,33.27,32.84,32.88,240800.0,22.6706,22.7253,22.4316,22.4589,240800.0
2011-09-22 15:00:00,32.89,33.12,32.74,32.96,207200.0,22.4657,22.6228,22.3633,22.5135,207200.0
2011-09-22 15:30:00,32.94,33.49,32.88,33.34,507400.0,22.4999,22.8756,22.4589,22.7731,507400.0
2011-09-23 09:30:00,33.09,34.26,33.09,34.11,357400.0,22.6023,23.4015,22.6023,23.2991,357400.0
2011-09-23 10:00:00,34.13,34.15,33.44,33.7,171000.0,23.3127,23.3264,22.8414,23.019,171000.0
2011-09-23 10:30:00,33.68,34.14,33.68,34.08,72800.0,23.0053,23.3195,23.0053,23.2786,72800.0
2011-09-23 11:00:00,34.09,34.43,34.0,34.33,95400.0,23.2854,23.5176,23.2239,23.4493,95400.0
2011-09-23 11:30:00,34.31,34.31,33.83,34.04,208600.0,23.4357,23.4357,23.1078,23.2512,208600.0
2011-09-23 12:00:00,34.06,34.29,33.92,33.96,89600.0,23.2649,23.422,23.1693,23.1966,89600.0
2011-09-23 12:30:00,33.98,34.07,33.78,33.8,123600.0,23.2103,23.2717,23.0736,23.0873,123600.0
2011-09-23 13:00:00,33.8,33.8,33.59,33.67,143800.0,23.0873,23.0873,22.9439,22.9985,143800.0
2011-09-23 13:30:00,33.67,33.99,33.63,33.93,97800.0,22.9985,23.2171,22.9712,23.1761,97800.0
2011-09-23 14:00:00,33.93,34.02,33.6,33.6,205200.0,23.1761,23.2376,22.9507,22.9507,205200.0
2011-09-23 14:30:00,33.6,33.67,33.4,33.42,145800.0,22.9507,22.9985,22.8141,22.8277,145800.0
2011-09-23 15:00:00,33.44,33.62,33.4,33.56,186800.0,22.8414,22.9644,22.8141,22.9234,186800.0
2011-09-23 15:30:00,33.56,33.61,33.35,33.48,364000.0,22.9234,22.9575,22.7799,22.8687,364000.0
2011-09-26 09:30:00,33.97,34.14,33.58,33.96,446800.0,23.2034,23.3195,22.937,23.1966,446800.0
2011-09-26 10:00:00,33.93,34.02,33.67,33.98,404200.0,23.1761,23.2376,22.9985,23.2103,404200.0
2011-09-26 10:30:00,33.97,34.24,33.64,34.01,357600.0,23.2034,23.3879,22.978,23.2307,357600.0
2011-09-26 11:00:00,33.99,34.65,33.89,34.65,167800.0,23.2171,23.6679,23.1488,23.6679,167800.0
2011-09-26 11:30:00,34.66,34.7,34.19,34.68,185800.0,23.6747,23.7021,23.3537,23.6884,185800.0
2011-09-26 12:00:00,34.66,34.72,34.39,34.63,87200.0,23.6747,23.7157,23.4903,23.6542,87200.0
2011-09-26 12:30:00,34.62,34.68,34.33,34.4,111000.0,23.6474,23.6884,23.4493,23.4971,111000.0
2011-09-26 13:00:00,34.4,34.53,34.17,34.38,182600.0,23.4971,23.5859,23.34,23.4835,182600.0
2011-09-26 13:30:00,34.38,34.64,34.25,34.63,155200.0,23.4835,23.6611,23.3947,23.6542,155200.0
2011-09-26 14:00:00,34.6,34.91,34.59,34.68,207600.0,23.6338,23.8455,23.6269,23.6884,207600.0
2011-09-26 14:30:00,34.68,34.87,34.62,34.74,179400.0,23.6884,23.8182,23.6474,23.7294,179400.0
2011-09-26 15:00:00,34.75,35.22,34.74,35.17,199800.0,23.7362,24.0572,23.7294,24.0231,199800.0
2011-09-26 15:30:00,35.15,35.38,35.04,35.38,287800.0,24.0094,24.1665,23.9343,24.1665,287800.0
2011-09-27 09:30:00,36.29,36.8,36.26,36.48,255000.0,24.7881,25.1365,24.7676,24.9179,255000.0
2011-09-27 10:00:00,36.47,36.63,36.06,36.37,168600.0,24.9111,25.0204,24.631,24.8428,168600.0
2011-09-27 10:30:00,36.37,36.77,36.24,36.77,124800.0,24.8428,25.116,24.754,25.116,124800.0
2011-09-27 11:00:00,36.74,36.77,36.46,36.51,156000.0,25.0955,25.116,24.9042,24.9384,156000.0
2011-09-27 11:30:00,36.51,36.65,36.32,36.54,127600.0,24.9384,25.034,24.8086,24.9589,127600.0
2011-09-27 12:00:00,36.55,36.81,36.54,36.66,80600.0,24.9657,25.1433,24.9589,25.0408,80600.0
2011-09-27 12:30:00,36.69,36.74,36.6,36.67,104400.0,25.0613,25.0955,24.9999,25.0477,104400.0
2011-09-27 13:00:00,36.69,36.73,36.62,36.7,98600.0,25.0613,25.0887,25.0135,25.0682,98600.0
2011-09-27 13:30:00,36.67,36.77,36.58,36.71,99000.0,25.0477,25.116,24.9862,25.075,99000.0
2011-09-27 14:00:00,36.72,36.87,36.66,36.69,113000.0,25.0818,25.1843,25.0408,25.0613,113000.0
2011-09-27 14:30:00,36.68,36.77,36.63,36.63,193200.0,25.0545,25.116,25.0204,25.0204,193200.0
2011-09-27 15:00:00,36.63,36.63,36.01,36.08,255600.0,25.0204,25.0204,24.5969,24.6447,255600.0
2011-09-27 15:30:00,36.06,36.23,35.63,35.88,527800.0,24.631,24.7471,24.3373,24.5081,527800.0
2011-09-28 09:30:00,35.98,36.12,35.45,36.0,108800.0,24.5764,24.672,24.2143,24.59,108800.0
2011-09-28 10:00:00,35.98,35.98,35.17,35.38,205000.0,24.5764,24.5764,24.0231,24.1665,205000.0
2011-09-28 10:30:00,35.4,35.41,34.83,35.05,276800.0,24.1802,24.187,23.7909,23.9411,276800.0
2011-09-28 11:00:00,35.01,35.08,34.71,34.93,188600.0,23.9138,23.9616,23.7089,23.8592,188600.0
2011-09-28 11:30:00,34.95,35.42,34.8,35.37,269000.0,23.8728,24.1939,23.7704,24.1597,269000.0
2011-09-28 12:00:00,35.37,35.43,35.07,35.31,131200.0,24.1597,24.2007,23.9548,24.1187,131200.0
2011-09-28 12:30:00,35.3,35.32,35.09,35.27,126200.0,24.1119,24.1256,23.9684,24.0914,126200.0
2011-09-28 13:00:00,35.24,35.31,35.02,35.05,121200.0,24.0709,24.1187,23.9206,23.9411,121200.0
2011-09-28 13:30:00,35.05,35.1,34.67,34.71,118200.0,23.9411,23.9753,23.6816,23.7089,118200.0
2011-09-28 14:00:00,34.72,34.88,34.59,34.76,164200.0,23.7157,23.825,23.6269,23.743,164200.0
2011-09-28 14:30:00,34.72,34.95,34.67,34.88,158200.0,23.7157,23.8728,23.6816,23.825,158200.0
2011-09-28 15:00:00,34.85,35.1,34.75,34.79,178200.0,23.8045,23.9753,23.7362,23.7635,178200.0
2011-09-28 15:30:00,34.77,34.83,34.43,34.8,725800.0,23.7499,23.7909,23.5176,23.7704,725800.0
2011-09-29 09:30:00,35.68,36.45,35.63,35.66,285000.0,24.3715,24.8974,24.3373,24.3578,285000.0
2011-09-29 10:00:00,35.67,35.77,35.32,35.4,251800.0,24.3646,24.4329,24.1256,24.1802,251800.0
2011-09-29 10:30:00,35.38,35.45,34.82,34.97,151400.0,24.1665,24.2143,23.784,23.8865,151400.0
2011-09-29 11:00:00,34.96,35.22,34.9,35.22,112200.0,23.8797,24.0572,23.8387,24.0572,112200.0
2011-09-29 11:30:00,35.21,35.45,35.15,35.37,95200.0,24.0504,24.2143,24.0094,24.1597,95200.0
2011-09-29 12:00:00,35.38,35.49,35.15,35.31,63800.0,24.1665,24.2417,24.0094,24.1187,63800.0
2011-09-29 12:30:00,35.28,35.3,34.91,35.17,94200.0,24.0982,24.1119,23.8455,24.0231,94200.0
2011-09-29 13:00:00,35.13,35.3,34.99,34.99,65800.0,23.9958,24.1119,23.9001,23.9001,65800.0
2011-09-29 13:30:00,34.97,35.06,34.78,34.96,211800.0,23.8865,23.948,23.7567,23.8797,211800.0
2011-09-29 14:00:00,34.93,34.98,34.56,34.94,157800.0,23.8592,23.8933,23.6064,23.866,157800.0
2011-09-29 14:30:00,34.92,35.02,34.65,35.01,175800.0,23.8523,23.9206,23.6679,23.9138,175800.0
2011-09-29 15:00:00,35.05,35.05,34.59,34.91,322600.0,23.9411,23.9411,23.6269,23.8455,322600.0
2011-09-29 15:30:00,34.92,35.38,34.87,35.37,479600.0,23.8523,24.1665,23.8182,24.1597,479600.0
2011-09-30 09:30:00,34.83,35.02,34.54,34.6,117400.0,23.7909,23.9206,23.5928,23.6338,117400.0
2011-09-30 10:00:00,34.55,35.15,34.46,34.88,100200.0,23.5996,24.0094,23.5381,23.825,100200.0
2011-09-30 10:30:00,34.87,34.92,34.53,34.56,76600.0,23.8182,23.8523,23.5859,23.6064,76600.0
2011-09-30 11:00:00,34.56,35.09,34.5,34.97,129400.0,23.6064,23.9684,23.5654,23.8865,129400.0
2011-09-30 11:30:00,34.99,35.1,34.8,34.91,119000.0,23.9001,23.9753,23.7704,23.8455,119000.0
2011-09-30 12:00:00,34.91,35.01,34.8,34.85,74400.0,23.8455,23.9138,23.7704,23.8045,74400.0
2011-09-30 12:30:00,34.85,34.87,34.7,34.71,52400.0,23.8045,23.8182,23.7021,23.7089,52400.0
2011-09-30 13:00:00,34.69,34.74,34.57,34.59,125400.0,23.6952,23.7294,23.6133,23.6269,125400.0
2011-09-30 13:30:00,34.57,34.67,34.42,34.52,281000.0,23.6133,23.6816,23.5108,23.5791,281000.0
2011-09-30 14:00:00,34.51,34.54,34.12,34.16,216800.0,23.5723,23.5928,23.3059,23.3332,216800.0
2011-09-30 14:30:00,34.16,34.47,34.11,34.38,130200.0,23.3332,23.545,23.2991,23.4835,130200.0
2011-09-30 15:00:00,34.38,34.58,34.28,34.41,416600.0,23.4835,23.6201,23.4152,23.504,416600.0
2011-09-30 15:30:00,34.42,34.59,34.23,34.24,807600.0,23.5108,23.6269,23.381,23.3879,807600.0
2011-10-03 09:30:00,33.95,34.27,33.77,34.06,143600.0,23.1898,23.4083,23.0668,23.2649,143600.0
2011-10-03 10:00:00,34.02,34.92,34.0,34.59,145800.0,23.2376,23.8523,23.2239,23.6269,145800.0
2011-10-03 10:30:00,34.63,34.63,34.0,34.31,128400.0,23.6542,23.6542,23.2239,23.4357,128400.0
2011-10-03 11:00:00,34.29,34.54,34.02,34.47,111400.0,23.422,23.5928,23.2376,23.545,111400.0
2011-10-03 11:30:00,34.44,34.63,34.27,34.59,104200.0,23.5245,23.6542,23.4083,23.6269,104200.0
2011-10-03 12:00:00,34.56,34.57,34.13,34.28,117200.0,23.6064,23.6133,23.3127,23.4152,117200.0
2011-10-03 12:30:00,34.26,34.31,34.06,34.13,163000.0,23.4015,23.4357,23.2649,23.3127,163000.0
2011-10-03 13:00:00,34.13,34.17,33.9,34.04,262800.0,23.3127,23.34,23.1556,23.2512,262800.0
2011-10-03 13:30:00,34.05,34.12,33.77,34.01,336200.0,23.2581,23.3059,23.0668,23.2307,336200.0
2011-10-03 14:00:00,34.01,34.21,33.97,34.08,215000.0,23.2307,23.3674,23.2034,23.2786,215000.0
2011-10-03 14:30:00,34.03,34.12,33.79,34.1,263400.0,23.2444,23.3059,23.0805,23.2922,263400.0
2011-10-03 15:00:00,34.1,34.44,34.04,34.34,475800.0,23.2922,23.5245,23.2512,23.4562,475800.0
2011-10-03 15:30:00,34.35,34.6,34.23,34.26,1006200.0,23.463,23.6338,23.381,23.4015,1006200.0
2011-10-04 09:30:00,33.56,34.33,33.21,33.79,260700.0,22.9234,23.4493,22.6843,23.0805,260700.0
2011-10-04 10:00:00,33.78,34.46,33.63,34.12,237200.0,23.0736,23.5381,22.9712,23.3059,237200.0
2011-10-04 10:30:00,34.1,34.95,34.04,34.86,145900.0,23.2922,23.8728,23.2512,23.8113,145900.0
2011-10-04 11:00:00,34.82,35.37,34.63,34.85,269300.0,23.784,24.1597,23.6542,23.8045,269300.0
2011-10-04 11:30:00,34.86,35.19,34.6,35.11,165300.0,23.8113,24.0368,23.6338,23.9821,165300.0
2011-10-04 12:00:00,35.13,35.44,34.96,35.01,153600.0,23.9958,24.2075,23.8797,23.9138,153600.0
2011-10-04 12:30:00,34.99,35.15,34.91,35.04,225200.0,23.9001,24.0094,23.8455,23.9343,225200.0
2011-10-04 13:00:00,35.02,35.12,34.65,34.76,289200.0,23.9206,23.9889,23.6679,23.743,289200.0
2011-10-04 13:30:00,34.76,34.85,34.4,34.41,261300.0,23.743,23.8045,23.4971,23.504,261300.0
2011-10-04 14:00:00,34.4,34.55,34.22,34.47,279900.0,23.4971,23.5996,23.3742,23.545,279900.0
2011-10-04 14:30:00,34.48,34.69,33.91,33.91,305700.0,23.5518,23.6952,23.1624,23.1624,305700.0
2011-10-04 15:00:00,33.9,34.67,33.9,34.58,305100.0,23.1556,23.6816,23.1556,23.6201,305100.0
2011-10-04 15:30:00,34.57,35.96,34.55,35.81,569200.0,23.6133,24.5627,23.5996,24.4602,569200.0
2011-10-05 09:30:00,35.88,35.99,35.14,35.44,281000.0,24.5081,24.5832,24.0026,24.2075,281000.0
2011-10-05 10:00:00,35.38,36.14,35.38,35.49,314800.0,24.1665,24.6857,24.1665,24.2417,314800.0
2011-10-05 10:30:00,35.5,35.83,35.47,35.79,175700.0,24.2485,24.4739,24.228,24.4466,175700.0
2011-10-05 11:00:00,35.8,35.82,35.52,35.62,219500.0,24.4534,24.4671,24.2622,24.3305,219500.0
2011-10-05 11:30:00,35.62,35.75,35.39,35.45,183000.0,24.3305,24.4193,24.1734,24.2143,183000.0
2011-10-05 12:00:00,35.47,35.56,35.22,35.25,145800.0,24.228,24.2895,24.0572,24.0777,145800.0
2011-10-05 12:30:00,35.23,35.28,34.9,35.0,239600.0,24.0641,24.0982,23.8387,23.907,239600.0
2011-10-05 13:00:00,35.03,35.54,35.01,35.51,172400.0,23.9275,24.2758,23.9138,24.2553,172400.0
2011-10-05 13:30:00,35.52,35.62,35.38,35.45,266000.0,24.2622,24.3305,24.1665,24.2143,266000.0
2011-10-05 14:00:00,35.45,35.52,35.19,35.25,206600.0,24.2143,24.2622,24.0368,24.0777,206600.0
2011-10-05 14:30:00,35.28,35.68,35.16,35.39,189300.0,24.0982,24.3715,24.0163,24.1734,189300.0
2011-10-05 15:00:00,35.41,35.63,35.27,35.51,270300.0,24.187,24.3373,24.0914,24.2553,270300.0
2011-10-05 15:30:00,35.51,35.76,35.41,35.57,685800.0,24.2553,24.4261,24.187,24.2963,685800.0
2011-10-06 09:30:00,35.49,35.82,34.83,35.28,206900.0,24.2417,24.4671,23.7909,24.0982,206900.0
2011-10-06 10:00:00,35.24,35.47,34.94,35.21,248100.0,24.0709,24.228,23.866,24.0504,248100.0
2011-10-06 10:30:00,35.23,35.62,35.18,35.62,202900.0,24.0641,24.3305,24.0299,24.3305,202900.0
2011-10-06 11:00:00,35.62,35.99,35.53,35.8,245900.0,24.3305,24.5832,24.269,24.4534,245900.0
2011-10-06 11:30:00,35.82,36.1,35.74,36.08,133900.0,24.4671,24.6583,24.4124,24.6447,133900.0
2011-10-06 12:00:00,36.07,36.28,35.91,36.22,162700.0,24.6378,24.7813,24.5286,24.7403,162700.0
2011-10-06 12:30:00,36.23,36.25,35.88,35.88,110300.0,24.7471,24.7608,24.5081,24.5081,110300.0
2011-10-06 13:00:00,35.89,35.99,35.74,35.84,158000.0,24.5149,24.5832,24.4124,24.4807,158000.0
2011-10-06 13:30:00,35.82,35.89,35.59,35.76,126500.0,24.4671,24.5149,24.31,24.4261,126500.0
2011-10-06 14:00:00,35.75,35.97,35.59,35.91,176300.0,24.4193,24.5695,24.31,24.5286,176300.0
2011-10-06 14:30:00,35.91,35.91,35.58,35.77,300700.0,24.5286,24.5286,24.3031,24.4329,300700.0
2011-10-06 15:00:00,35.78,35.93,35.59,35.62,429900.0,24.4398,24.5422,24.31,24.3305,429900.0
2011-10-06 15:30:00,35.62,35.97,35.58,35.9,627300.0,24.3305,24.5695,24.3031,24.5217,627300.0
2011-10-07 09:30:00,36.33,36.44,35.6,35.77,198200.0,24.8154,24.8906,24.3168,24.4329,198200.0
2011-10-07 10:00:00,35.77,36.14,35.51,36.1,265400.0,24.4329,24.6857,24.2553,24.6583,265400.0
2011-10-07 10:30:00,36.11,36.25,35.5,35.5,261000.0,24.6652,24.7608,24.2485,24.2485,261000.0
2011-10-07 11:00:00,35.52,35.6,35.29,35.47,263100.0,24.2622,24.3168,24.1051,24.228,263100.0
2011-10-07 11:30:00,35.47,35.58,35.24,35.57,156400.0,24.228,24.3031,24.0709,24.2963,156400.0
2011-10-07 12:00:00,35.57,35.59,35.1,35.3,184600.0,24.2963,24.31,23.9753,24.1119,184600.0
2011-10-07 12:30:00,35.3,35.42,35.11,35.21,183200.0,24.1119,24.1939,23.9821,24.0504,183200.0
2011-10-07 13:00:00,35.2,35.47,35.14,35.36,114300.0,24.0436,24.228,24.0026,24.1529,114300.0
2011-10-07 13:30:00,35.36,35.48,35.11,35.43,77100.0,24.1529,24.2348,23.9821,24.2007,77100.0
2011-10-07 14:00:00,35.44,35.8,35.39,35.6,104500.0,24.2075,24.4534,24.1734,24.3168,104500.0
2011-10-07 14:30:00,35.55,35.71,35.42,35.62,136900.0,24.2827,24.3919,24.1939,24.3305,136900.0
2011-10-07 15:00:00,35.62,36.02,35.53,36.01,179800.0,24.3305,24.6037,24.269,24.5969,179800.0
2011-10-07 15:30:00,36.0,36.06,35.36,35.47,488800.0,24.59,24.631,24.1529,24.228,488800.0
2011-10-10 09:30:00,36.35,36.64,36.35,36.61,140400.0,24.8291,25.0272,24.8291,25.0067,140400.0
2011-10-10 10:00:00,36.57,36.8,36.49,36.54,107400.0,24.9794,25.1365,24.9247,24.9589,107400.0
2011-10-10 10:30:00,36.54,36.66,36.24,36.32,85800.0,24.9589,25.0408,24.754,24.8086,85800.0
2011-10-10 11:00:00,36.35,36.48,36.27,36.34,100200.0,24.8291,24.9179,24.7745,24.8223,100200.0
2011-10-10 11:30:00,36.35,36.57,36.29,36.53,118300.0,24.8291,24.9794,24.7881,24.9521,118300.0
2011-10-10 12:00:00,36.54,36.67,36.48,36.57,62800.0,24.9589,25.0477,24.9179,24.9794,62800.0
2011-10-10 12:30:00,36.58,36.62,36.44,36.46,40300.0,24.9862,25.0135,24.8906,24.9042,40300.0
2011-10-10 13:00:00,36.46,36.75,36.43,36.67,48900.0,24.9042,25.1023,24.8837,25.0477,48900.0
2011-10-10 13:30:00,36.67,36.71,36.6,36.67,71500.0,25.0477,25.075,24.9999,25.0477,71500.0
2011-10-10 14:00:00,36.67,36.7,36.53,36.61,72600.0,25.0477,25.0682,24.9521,25.0067,72600.0
2011-10-10 14:30:00,36.61,36.63,36.44,36.48,58900.0,25.0067,25.0204,24.8906,24.9179,58900.0
2011-10-10 15:00:00,36.49,36.51,36.17,36.29,105500.0,24.9247,24.9384,24.7061,24.7881,105500.0
2011-10-10 15:30:00,36.28,36.87,36.22,36.86,272400.0,24.7813,25.1843,24.7403,25.1775,272400.0
2011-10-11 09:30:00,36.62,36.99,36.39,36.85,96500.0,25.0135,25.2663,24.8564,25.1706,96500.0
2011-10-11 10:00:00,36.84,37.18,36.59,37.18,83300.0,25.1638,25.396,24.993,25.396,83300.0
2011-10-11 10:30:00,37.16,37.39,37.01,37.1,71700.0,25.3824,25.5395,25.2799,25.3414,71700.0
2011-10-11 11:00:00,37.1,37.2,36.9,37.03,70300.0,25.3414,25.4097,25.2048,25.2936,70300.0
2011-10-11 11:30:00,37.04,37.23,37.04,37.15,54100.0,25.3004,25.4302,25.3004,25.3755,54100.0
2011-10-11 12:00:00,37.18,37.26,37.06,37.11,54100.0,25.396,25.4507,25.3141,25.3482,54100.0
2011-10-11 12:30:00,37.12,37.15,36.64,36.95,101100.0,25.3551,25.3755,25.0272,25.2389,101100.0
2011-10-11 13:00:00,36.93,37.0,36.74,36.98,90000.0,25.2253,25.2731,25.0955,25.2594,90000.0
2011-10-11 13:30:00,37.0,37.17,36.88,37.13,61700.0,25.2731,25.3892,25.1911,25.3619,61700.0
2011-10-11 14:00:00,37.13,37.14,36.92,36.92,95200.0,25.3619,25.3687,25.2184,25.2184,95200.0
2011-10-11 14:30:00,36.88,37.01,36.76,37.0,118900.0,25.1911,25.2799,25.1092,25.2731,118900.0
2011-10-11 15:00:00,36.99,37.15,36.89,36.92,136400.0,25.2663,25.3755,25.198,25.2184,136400.0
2011-10-11 15:30:00,36.91,37.16,36.89,37.04,262800.0,25.2116,25.3824,25.198,25.3004,262800.0
2011-10-12 09:30:00,37.35,37.6,37.1,37.37,115000.0,25.5122,25.6829,25.3414,25.5258,115000.0
2011-10-12 10:00:00,37.36,37.73,37.25,37.67,96200.0,25.519,25.7717,25.4439,25.7307,96200.0
2011-10-12 10:30:00,37.69,37.98,37.4,37.4,85700.0,25.7444,25.9425,25.5463,25.5463,85700.0
2011-10-12 11:00:00,37.43,37.6,37.42,37.57,70400.0,25.5668,25.6829,25.56,25.6624,70400.0
2011-10-12 11:30:00,37.59,37.65,37.43,37.44,91700.0,25.6761,25.7171,25.5668,25.5736,91700.0
2011-10-12 12:00:00,37.44,37.53,37.42,37.51,94500.0,25.5736,25.6351,25.56,25.6214,94500.0
2011-10-12 12:30:00,37.51,37.58,37.45,37.54,89900.0,25.6214,25.6693,25.5805,25.6419,89900.0
2011-10-12 13:00:00,37.55,37.68,37.53,37.57,70400.0,25.6488,25.7376,25.6351,25.6624,70400.0
2011-10-12 13:30:00,37.58,37.65,37.45,37.48,69900.0,25.6693,25.7171,25.5805,25.601,69900.0
2011-10-12 14:00:00,37.5,37.66,37.47,37.63,71200.0,25.6146,25.7239,25.5941,25.7034,71200.0
2011-10-12 14:30:00,37.65,37.77,37.41,37.44,61600.0,25.7171,25.799,25.5531,25.5736,61600.0
2011-10-12 15:00:00,37.43,37.5,37.29,37.41,203600.0,25.5668,25.6146,25.4712,25.5531,203600.0
2011-10-12 15:30:00,37.42,37.74,37.32,37.36,343700.0,25.56,25.7785,25.4917,25.519,343700.0
2011-10-13 09:30:00,37.08,37.29,36.74,36.95,91000.0,25.3277,25.4712,25.0955,25.2389,91000.0
2011-10-13 10:00:00,36.87,37.15,36.65,37.05,83200.0,25.1843,25.3755,25.034,25.3072,83200.0
2011-10-13 10:30:00,36.99,37.08,36.71,36.71,107900.0,25.2663,25.3277,25.075,25.075,107900.0
2011-10-13 11:00:00,36.74,36.94,36.64,36.86,72200.0,25.0955,25.2321,25.0272,25.1775,72200.0
2011-10-13 11:30:00,36.84,37.28,36.84,37.19,91600.0,25.1638,25.4643,25.1638,25.4029,91600.0
2011-10-13 12:00:00,37.16,37.29,36.89,36.89,62500.0,25.3824,25.4712,25.198,25.198,62500.0
2011-10-13 12:30:00,36.86,36.91,36.72,36.84,86800.0,25.1775,25.2116,25.0818,25.1638,86800.0
2011-10-13 13:00:00,36.83,37.09,36.78,37.05,98900.0,25.157,25.3346,25.1228,25.3072,98900.0
2011-10-13 13:30:00,37.04,37.11,36.94,36.98,61600.0,25.3004,25.3482,25.2321,25.2594,61600.0
2011-10-13 14:00:00,36.96,37.08,36.84,36.89,145600.0,25.2458,25.3277,25.1638,25.198,145600.0
2011-10-13 14:30:00,36.89,37.2,36.85,37.12,115400.0,25.198,25.4097,25.1706,25.3551,115400.0
2011-10-13 15:00:00,37.15,37.35,37.01,37.04,166800.0,25.3755,25.5122,25.2799,25.3004,166800.0
2011-10-13 15:30:00,37.05,37.25,36.98,37.14,298800.0,25.3072,25.4439,25.2594,25.3687,298800.0
2011-10-14 09:30:00,37.91,37.91,37.5,37.82,163900.0,25.8947,25.8947,25.6146,25.8332,163900.0
2011-10-14 10:00:00,37.84,37.84,37.33,37.33,73600.0,25.8469,25.8469,25.4985,25.4985,73600.0
2011-10-14 10:30:00,37.3,37.56,37.3,37.45,95900.0,25.478,25.6556,25.478,25.5805,95900.0
2011-10-14 11:00:00,37.44,37.57,37.35,37.4,86700.0,25.5736,25.6624,25.5122,25.5463,86700.0
2011-10-14 11:30:00,37.4,37.67,37.38,37.59,74800.0,25.5463,25.7307,25.5326,25.6761,74800.0
2011-10-14 12:00:00,37.59,37.59,37.42,37.57,47400.0,25.6761,25.6761,25.56,25.6624,47400.0
2011-10-14 12:30:00,37.57,37.68,37.52,37.65,22700.0,25.6624,25.7376,25.6283,25.7171,22700.0
2011-10-14 13:00:00,37.65,37.79,37.61,37.71,29500.0,25.7171,25.8127,25.6898,25.7581,29500.0
2011-10-14 13:30:00,37.71,37.94,37.67,37.91,33300.0,25.7581,25.9152,25.7307,25.8947,33300.0
2011-10-14 14:00:00,37.89,37.96,37.86,37.91,37300.0,25.881,25.9288,25.8605,25.8947,37300.0
2011-10-14 14:30:00,37.91,38.1,37.84,38.09,66100.0,25.8947,26.0244,25.8469,26.0176,66100.0
2011-10-14 15:00:00,38.08,38.21,38.05,38.16,181000.0,26.0108,26.0996,25.9903,26.0654,181000.0
2011-10-14 15:30:00,38.17,38.3,37.9,38.2,415500.0,26.0723,26.1611,25.8878,26.0928,415500.0
2011-10-17 09:30:00,38.0,38.22,37.71,37.71,137900.0,25.9561,26.1064,25.7581,25.7581,137900.0
2011-10-17 10:00:00,37.72,37.79,37.5,37.54,130500.0,25.7649,25.8127,25.6146,25.6419,130500.0
2011-10-17 10:30:00,37.54,37.66,37.49,37.62,92800.0,25.6419,25.7239,25.6078,25.6966,92800.0
2011-10-17 11:00:00,37.61,37.67,37.52,37.66,51400.0,25.6898,25.7307,25.6283,25.7239,51400.0
2011-10-17 11:30:00,37.66,37.82,37.62,37.68,84900.0,25.7239,25.8332,25.6966,25.7376,84900.0
2011-10-17 12:00:00,37.67,37.67,37.5,37.62,88200.0,25.7307,25.7307,25.6146,25.6966,88200.0
2011-10-17 12:30:00,37.6,37.6,37.46,37.53,127000.0,25.6829,25.6829,25.5873,25.6351,127000.0
2011-10-17 13:00:00,37.53,37.77,37.47,37.76,88600.0,25.6351,25.799,25.5941,25.7922,88600.0
2011-10-17 13:30:00,37.75,37.77,37.57,37.68,119000.0,25.7854,25.799,25.6624,25.7376,119000.0
2011-10-17 14:00:00,37.64,37.65,37.37,37.45,121500.0,25.7102,25.7171,25.5258,25.5805,121500.0
2011-10-17 14:30:00,37.44,37.56,37.33,37.54,151300.0,25.5736,25.6556,25.4985,25.6419,151300.0
2011-10-17 15:00:00,37.52,37.65,37.45,37.52,176600.0,25.6283,25.7171,25.5805,25.6283,176600.0
2011-10-17 15:30:00,37.51,37.53,37.17,37.24,403800.0,25.6214,25.6351,25.3892,25.437,403800.0
2011-10-18 09:30:00,37.11,37.36,36.31,36.42,133600.0,25.3482,25.519,24.8018,24.8769,133600.0
2011-10-18 10:00:00,36.44,36.86,36.3,36.85,139800.0,24.8906,25.1775,24.7949,25.1706,139800.0
2011-10-18 10:30:00,36.85,36.95,36.7,36.73,235900.0,25.1706,25.2389,25.0682,25.0887,235900.0
2011-10-18 11:00:00,36.73,36.95,36.65,36.83,93900.0,25.0887,25.2389,25.034,25.157,93900.0
2011-10-18 11:30:00,36.85,37.32,36.85,37.06,121300.0,25.1706,25.4917,25.1706,25.3141,121300.0
2011-10-18 12:00:00,37.09,37.1,36.81,36.97,103800.0,25.3346,25.3414,25.1433,25.2526,103800.0
2011-10-18 12:30:00,36.95,37.28,36.9,37.15,70900.0,25.2389,25.4643,25.2048,25.3755,70900.0
2011-10-18 13:00:00,37.16,37.18,36.78,36.9,126800.0,25.3824,25.396,25.1228,25.2048,126800.0
2011-10-18 13:30:00,36.9,37.14,36.85,37.12,119600.0,25.2048,25.3687,25.1706,25.3551,119600.0
2011-10-18 14:00:00,37.13,37.44,37.07,37.3,113800.0,25.3619,25.5736,25.3209,25.478,113800.0
2011-10-18 14:30:00,37.32,37.39,37.22,37.36,130400.0,25.4917,25.5395,25.4234,25.519,130400.0
2011-10-18 15:00:00,37.36,38.16,37.36,37.67,270700.0,25.519,26.0654,25.519,25.7307,270700.0
2011-10-18 15:30:00,37.67,38.16,37.59,37.91,465900.0,25.7307,26.0654,25.6761,25.8947,465900.0
2011-10-19 09:30:00,37.97,37.97,36.92,37.01,151100.0,25.9357,25.9357,25.2184,25.2799,151100.0
2011-10-19 10:00:00,37.02,37.6,36.86,37.56,57000.0,25.2867,25.6829,25.1775,25.6556,57000.0
2011-10-19 10:30:00,37.55,37.6,37.33,37.34,43200.0,25.6488,25.6829,25.4985,25.5053,43200.0
2011-10-19 11:00:00,37.34,37.35,36.98,37.08,69600.0,25.5053,25.5122,25.2594,25.3277,69600.0
2011-10-19 11:30:00,37.1,37.21,36.98,37.01,79500.0,25.3414,25.4165,25.2594,25.2799,79500.0
2011-10-19 12:00:00,37.01,37.31,36.99,37.25,119300.0,25.2799,25.4848,25.2663,25.4439,119300.0
2011-10-19 12:30:00,37.25,37.31,37.1,37.23,94000.0,25.4439,25.4848,25.3414,25.4302,94000.0
2011-10-19 13:00:00,37.25,37.28,37.15,37.19,103400.0,25.4439,25.4643,25.3755,25.4029,103400.0
2011-10-19 13:30:00,37.22,37.22,36.89,36.98,65600.0,25.4234,25.4234,25.198,25.2594,65600.0
2011-10-19 14:00:00,36.99,37.0,36.43,36.45,125000.0,25.2663,25.2731,24.8837,24.8974,125000.0
2011-10-19 14:30:00,36.43,36.58,36.28,36.29,164300.0,24.8837,24.9862,24.7813,24.7881,164300.0
2011-10-19 15:00:00,36.28,36.39,36.14,36.15,225000.0,24.7813,24.8564,24.6857,24.6925,225000.0
2011-10-19 15:30:00,36.14,36.34,36.02,36.15,392300.0,24.6857,24.8223,24.6037,24.6925,392300.0
2011-10-20 09:30:00,35.54,35.99,35.08,35.9,495200.0,24.2758,24.5832,23.9616,24.5217,495200.0
2011-10-20 10:00:00,35.93,36.36,35.75,35.8,300200.0,24.5422,24.8359,24.4193,24.4534,300200.0
2011-10-20 10:30:00,35.8,35.99,35.45,35.45,141600.0,24.4534,24.5832,24.2143,24.2143,141600.0
2011-10-20 11:00:00,35.45,35.7,35.33,35.68,185400.0,24.2143,24.3851,24.1324,24.3715,185400.0
2011-10-20 11:30:00,35.67,35.75,35.44,35.56,101100.0,24.3646,24.4193,24.2075,24.2895,101100.0
2011-10-20 12:00:00,35.56,35.59,35.33,35.49,93700.0,24.2895,24.31,24.1324,24.2417,93700.0
2011-10-20 12:30:00,35.49,35.84,35.47,35.84,118100.0,24.2417,24.4807,24.228,24.4807,118100.0
2011-10-20 13:00:00,35.83,36.34,35.69,36.27,154400.0,24.4739,24.8223,24.3783,24.7745,154400.0
2011-10-20 13:30:00,36.27,36.37,36.06,36.25,99900.0,24.7745,24.8428,24.631,24.7608,99900.0
2011-10-20 14:00:00,36.25,36.33,36.02,36.23,83900.0,24.7608,24.8154,24.6037,24.7471,83900.0
2011-10-20 14:30:00,36.24,36.47,36.17,36.22,153800.0,24.754,24.9111,24.7061,24.7403,153800.0
2011-10-20 15:00:00,36.23,36.29,35.97,36.08,123900.0,24.7471,24.7881,24.5695,24.6447,123900.0
2011-10-20 15:30:00,36.09,36.26,36.01,36.2,274400.0,24.6515,24.7676,24.5969,24.7266,274400.0
2011-10-21 09:30:00,36.84,37.02,36.53,36.91,184100.0,25.1638,25.2867,24.9521,25.2116,184100.0
2011-10-21 10:00:00,36.92,37.5,36.92,37.46,114800.0,25.2184,25.6146,25.2184,25.5873,114800.0
2011-10-21 10:30:00,37.49,37.54,37.17,37.24,61500.0,25.6078,25.6419,25.3892,25.437,61500.0
2011-10-21 11:00:00,37.24,37.28,36.98,36.99,47100.0,25.437,25.4643,25.2594,25.2663,47100.0
2011-10-21 11:30:00,37.02,37.42,37.0,37.41,77400.0,25.2867,25.56,25.2731,25.5531,77400.0
2011-10-21 12:00:00,37.39,37.42,37.11,37.11,46600.0,25.5395,25.56,25.3482,25.3482,46600.0
2011-10-21 12:30:00,37.11,37.19,37.06,37.08,32600.0,25.3482,25.4029,25.3141,25.3277,32600.0
2011-10-21 13:00:00,37.07,37.07,36.88,36.91,53500.0,25.3209,25.3209,25.1911,25.2116,53500.0
2011-10-21 13:30:00,36.91,37.04,36.87,36.94,46000.0,25.2116,25.3004,25.1843,25.2321,46000.0
2011-10-21 14:00:00,36.92,37.23,36.91,37.17,49200.0,25.2184,25.4302,25.2116,25.3892,49200.0
2011-10-21 14:30:00,37.17,37.3,37.05,37.22,83800.0,25.3892,25.478,25.3072,25.4234,83800.0
2011-10-21 15:00:00,37.27,37.34,37.19,37.24,86400.0,25.4575,25.5053,25.4029,25.437,86400.0
2011-10-21 15:30:00,37.24,37.47,37.15,37.44,243600.0,25.437,25.5941,25.3755,25.5736,243600.0
2011-10-24 09:30:00,37.6,37.96,37.45,37.71,53700.0,25.6829,25.9288,25.5805,25.7581,53700.0
2011-10-24 10:00:00,37.74,38.14,37.69,38.1,72500.0,25.7785,26.0518,25.7444,26.0244,72500.0
2011-10-24 10:30:00,38.09,38.24,38.08,38.13,107000.0,26.0176,26.1201,26.0108,26.0449,107000.0
2011-10-24 11:00:00,38.15,38.35,38.12,38.33,51100.0,26.0586,26.1952,26.0381,26.1816,51100.0
2011-10-24 11:30:00,38.3,38.35,38.18,38.27,53000.0,26.1611,26.1952,26.0791,26.1406,53000.0
2011-10-24 12:00:00,38.26,38.37,38.2,38.37,48600.0,26.1337,26.2089,26.0928,26.2089,48600.0
2011-10-24 12:30:00,38.34,38.37,38.18,38.3,41400.0,26.1884,26.2089,26.0791,26.1611,41400.0
2011-10-24 13:00:00,38.29,38.49,38.27,38.4,40000.0,26.1542,26.2908,26.1406,26.2294,40000.0
2011-10-24 13:30:00,38.4,38.59,38.36,38.49,48500.0,26.2294,26.3591,26.202,26.2908,48500.0
2011-10-24 14:00:00,38.49,38.5,38.3,38.49,67600.0,26.2908,26.2977,26.1611,26.2908,67600.0
2011-10-24 14:30:00,38.48,38.67,38.44,38.67,92100.0,26.284,26.4138,26.2567,26.4138,92100.0
2011-10-24 15:00:00,38.66,38.73,38.38,38.46,133400.0,26.407,26.4548,26.2157,26.2703,133400.0
2011-10-24 15:30:00,38.46,38.82,38.44,38.8,332500.0,26.2703,26.5162,26.2567,26.5026,332500.0
2011-10-25 09:30:00,38.74,38.89,37.63,38.01,103900.0,26.4616,26.5641,25.7034,25.963,103900.0
2011-10-25 10:00:00,38.01,38.11,37.63,37.92,132300.0,25.963,26.0313,25.7034,25.9015,132300.0
2011-10-25 10:30:00,37.93,38.23,37.78,37.83,131600.0,25.9083,26.1132,25.8059,25.84,131600.0
2011-10-25 11:00:00,37.81,37.97,37.7,37.96,86300.0,25.8264,25.9357,25.7512,25.9288,86300.0
2011-10-25 11:30:00,37.96,38.2,37.9,38.08,71300.0,25.9288,26.0928,25.8878,26.0108,71300.0
2011-10-25 12:00:00,38.08,38.44,38.0,38.42,123600.0,26.0108,26.2567,25.9561,26.243,123600.0
2011-10-25 12:30:00,38.4,38.44,37.79,37.81,89400.0,26.2294,26.2567,25.8127,25.8264,89400.0
2011-10-25 13:00:00,37.81,38.06,37.79,37.91,55000.0,25.8264,25.9971,25.8127,25.8947,55000.0
2011-10-25 13:30:00,37.9,37.9,37.65,37.76,45800.0,25.8878,25.8878,25.7171,25.7922,45800.0
2011-10-25 14:00:00,37.75,37.75,37.44,37.61,99300.0,25.7854,25.7854,25.5736,25.6898,99300.0
2011-10-25 14:30:00,37.6,37.68,37.47,37.62,90500.0,25.6829,25.7376,25.5941,25.6966,90500.0
2011-10-25 15:00:00,37.64,37.7,37.17,37.19,126100.0,25.7102,25.7512,25.3892,25.4029,126100.0
2011-10-25 15:30:00,37.19,37.29,36.87,36.97,399400.0,25.4029,25.4712,25.1843,25.2526,399400.0
2011-10-26 09:30:00,37.61,37.91,37.39,37.43,107100.0,25.6898,25.8947,25.5395,25.5668,107100.0
2011-10-26 10:00:00,37.44,37.47,37.14,37.33,69000.0,25.5736,25.5941,25.3687,25.4985,69000.0
2011-10-26 10:30:00,37.3,37.36,36.69,36.84,71400.0,25.478,25.519,25.0613,25.1638,71400.0
2011-10-26 11:00:00,36.8,37.19,36.8,37.14,41700.0,25.1365,25.4029,25.1365,25.3687,41700.0
2011-10-26 11:30:00,37.1,37.39,37.1,37.27,47100.0,25.3414,25.5395,25.3414,25.4575,47100.0
2011-10-26 12:00:00,37.26,37.33,37.05,37.16,58900.0,25.4507,25.4985,25.3072,25.3824,58900.0
2011-10-26 12:30:00,37.17,37.29,37.03,37.08,41100.0,25.3892,25.4712,25.2936,25.3277,41100.0
2011-10-26 13:00:00,37.07,37.08,36.88,37.02,64100.0,25.3209,25.3277,25.1911,25.2867,64100.0
2011-10-26 13:30:00,37.06,37.5,37.04,37.39,115900.0,25.3141,25.6146,25.3004,25.5395,115900.0
2011-10-26 14:00:00,37.36,37.64,37.36,37.51,84500.0,25.519,25.7102,25.519,25.6214,84500.0
2011-10-26 14:30:00,37.47,37.77,37.44,37.63,92700.0,25.5941,25.799,25.5736,25.7034,92700.0
2011-10-26 15:00:00,37.63,37.97,37.6,37.95,156500.0,25.7034,25.9357,25.6829,25.922,156500.0
2011-10-26 15:30:00,37.95,38.08,37.55,37.62,405700.0,25.922,26.0108,25.6488,25.6966,405700.0
2011-10-27 09:30:00,39.63,39.66,38.87,38.92,135400.0,27.0695,27.09,26.5504,26.5846,135400.0
2011-10-27 10:00:00,38.94,39.31,38.88,39.13,171600.0,26.5982,26.8509,26.5572,26.728,171600.0
2011-10-27 10:30:00,39.09,39.15,38.82,38.89,250300.0,26.7007,26.7417,26.5162,26.5641,250300.0
2011-10-27 11:00:00,38.91,39.31,38.86,39.31,143700.0,26.5777,26.8509,26.5436,26.8509,143700.0
2011-10-27 11:30:00,39.31,39.85,39.3,39.85,160900.0,26.8509,27.2198,26.8441,27.2198,160900.0
2011-10-27 12:00:00,39.8,40.05,39.63,39.94,167200.0,27.1856,27.3564,27.0695,27.2813,167200.0
2011-10-27 12:30:00,39.9,40.08,39.85,39.99,119000.0,27.254,27.3769,27.2198,27.3154,119000.0
2011-10-27 13:00:00,40.0,40.21,39.99,40.16,87100.0,27.3223,27.4657,27.3154,27.4315,87100.0
2011-10-27 13:30:00,40.16,40.68,40.05,40.6,169600.0,27.4315,27.7867,27.3564,27.7321,169600.0
2011-10-27 14:00:00,40.6,40.75,40.42,40.6,182100.0,27.7321,27.8345,27.6091,27.7321,182100.0
2011-10-27 14:30:00,40.6,40.65,40.37,40.59,158000.0,27.7321,27.7662,27.575,27.7253,158000.0
2011-10-27 15:00:00,40.59,40.91,40.53,40.79,178600.0,27.7253,27.9438,27.6843,27.8619,178600.0
2011-10-27 15:30:00,40.79,40.85,39.76,40.05,743500.0,27.8619,27.9029,27.1583,27.3564,743500.0
2011-10-28 09:30:00,39.32,41.55,39.32,40.15,303900.0,26.8578,28.381,26.8578,27.4247,303900.0
2011-10-28 10:00:00,40.16,40.75,40.07,40.38,261100.0,27.4315,27.8345,27.3701,27.5818,261100.0
2011-10-28 10:30:00,40.38,41.35,40.38,41.33,227000.0,27.5818,28.2444,27.5818,28.2307,227000.0
2011-10-28 11:00:00,41.33,41.68,41.27,41.64,234000.0,28.2307,28.4698,28.1897,28.4425,234000.0
2011-10-28 11:30:00,41.65,42.47,41.65,42.21,417600.0,28.4493,29.0094,28.4493,28.8318,417600.0
2011-10-28 12:00:00,42.23,42.62,42.05,42.09,150900.0,28.8455,29.1119,28.7225,28.7498,150900.0
2011-10-28 12:30:00,42.08,42.17,41.9,41.94,126400.0,28.743,28.8045,28.6201,28.6474,126400.0
2011-10-28 13:00:00,41.93,42.19,41.83,42.13,124700.0,28.6406,28.8181,28.5722,28.7772,124700.0
2011-10-28 13:30:00,42.14,42.23,41.93,42.17,135200.0,28.784,28.8455,28.6406,28.8045,135200.0
2011-10-28 14:00:00,42.17,42.19,41.67,41.72,176500.0,28.8045,28.8181,28.463,28.4971,176500.0
2011-10-28 14:30:00,41.75,42.01,41.63,41.94,179400.0,28.5176,28.6952,28.4356,28.6474,179400.0
2011-10-28 15:00:00,41.94,42.01,41.76,41.92,227800.0,28.6474,28.6952,28.5244,28.6337,227800.0
2011-10-28 15:30:00,41.93,42.16,41.85,41.94,546200.0,28.6406,28.7977,28.5859,28.6474,546200.0
2011-10-31 09:30:00,41.21,41.28,40.74,40.79,106100.0,28.1488,28.1966,27.8277,27.8619,106100.0
2011-10-31 10:00:00,40.76,40.95,40.5,40.61,109000.0,27.8414,27.9712,27.6638,27.7389,109000.0
2011-10-31 10:30:00,40.61,40.85,40.57,40.68,158400.0,27.7389,27.9029,27.7116,27.7867,158400.0
2011-10-31 11:00:00,40.69,40.77,40.36,40.36,70300.0,27.7936,27.8482,27.5682,27.5682,70300.0
2011-10-31 11:30:00,40.35,40.47,40.29,40.33,82300.0,27.5613,27.6433,27.5203,27.5477,82300.0
2011-10-31 12:00:00,40.32,40.39,40.28,40.3,113500.0,27.5408,27.5886,27.5135,27.5272,113500.0
2011-10-31 12:30:00,40.3,40.37,40.24,40.34,64400.0,27.5272,27.575,27.4862,27.5545,64400.0
2011-10-31 13:00:00,40.3,40.49,40.14,40.14,80700.0,27.5272,27.657,27.4179,27.4179,80700.0
2011-10-31 13:30:00,40.15,40.51,40.13,40.36,54200.0,27.4247,27.6706,27.4111,27.5682,54200.0
2011-10-31 14:00:00,40.35,40.4,40.13,40.32,87800.0,27.5613,27.5955,27.4111,27.5408,87800.0
2011-10-31 14:30:00,40.32,40.32,40.1,40.14,86600.0,27.5408,27.5408,27.3906,27.4179,86600.0
2011-10-31 15:00:00,40.12,40.13,39.74,39.75,145800.0,27.4042,27.4111,27.1447,27.1515,145800.0
2011-10-31 15:30:00,39.74,39.82,39.28,39.3,589200.0,27.1447,27.1993,26.8305,26.8441,589200.0
2011-11-01 09:30:00,37.5,38.22,37.5,38.05,238300.0,25.6146,26.1064,25.6146,25.9903,238300.0
2011-11-01 10:00:00,38.07,39.03,37.88,38.96,238000.0,26.004,26.6597,25.8742,26.6119,238000.0
2011-11-01 10:30:00,38.96,39.11,38.87,38.95,161400.0,26.6119,26.7143,26.5504,26.605,161400.0
2011-11-01 11:00:00,38.96,39.22,38.83,38.98,121300.0,26.6119,26.7895,26.5231,26.6255,121300.0
2011-11-01 11:30:00,38.97,39.04,38.65,38.78,251300.0,26.6187,26.6665,26.4001,26.4889,251300.0
2011-11-01 12:00:00,38.76,38.8,38.37,38.51,132100.0,26.4753,26.5026,26.2089,26.3045,132100.0
2011-11-01 12:30:00,38.48,38.74,38.4,38.48,142100.0,26.284,26.4616,26.2294,26.284,142100.0
2011-11-01 13:00:00,38.48,39.13,38.39,39.07,178800.0,26.284,26.728,26.2225,26.687,178800.0
2011-11-01 13:30:00,39.07,39.3,38.79,38.87,176200.0,26.687,26.8441,26.4958,26.5504,176200.0
2011-11-01 14:00:00,38.82,39.47,38.76,39.34,166400.0,26.5162,26.9602,26.4753,26.8714,166400.0
2011-11-01 14:30:00,39.34,39.4,38.85,38.9,160100.0,26.8714,26.9124,26.5367,26.5709,160100.0
2011-11-01 15:00:00,38.89,38.94,38.38,38.54,208300.0,26.5641,26.5982,26.2157,26.325,208300.0
2011-11-01 15:30:00,38.52,38.82,38.25,38.3,610100.0,26.3113,26.5162,26.1269,26.1611,610100.0
2011-11-02 09:30:00,39.11,39.32,38.85,39.02,90900.0,26.7143,26.8578,26.5367,26.6529,90900.0
2011-11-02 10:00:00,39.01,39.28,38.97,39.24,62200.0,26.646,26.8305,26.6187,26.8031,62200.0
2011-11-02 10:30:00,39.24,39.38,39.0,39.24,75200.0,26.8031,26.8988,26.6392,26.8031,75200.0
2011-11-02 11:00:00,39.26,39.44,39.17,39.27,124900.0,26.8168,26.9397,26.7553,26.8236,124900.0
2011-11-02 11:30:00,39.28,39.3,38.89,38.91,71300.0,26.8305,26.8441,26.5641,26.5777,71300.0
2011-11-02 12:00:00,38.9,39.11,38.75,38.81,94800.0,26.5709,26.7143,26.4684,26.5094,94800.0
2011-11-02 12:30:00,38.82,39.03,38.63,38.64,116300.0,26.5162,26.6597,26.3865,26.3933,116300.0
2011-11-02 13:00:00,38.63,38.66,38.22,38.45,79300.0,26.3865,26.407,26.1064,26.2635,79300.0
2011-11-02 13:30:00,38.45,38.75,38.42,38.51,59900.0,26.2635,26.4684,26.243,26.3045,59900.0
2011-11-02 14:00:00,38.5,38.67,38.37,38.53,139000.0,26.2977,26.4138,26.2089,26.3182,139000.0
2011-11-02 14:30:00,38.53,38.85,38.48,38.74,105600.0,26.3182,26.5367,26.284,26.4616,105600.0
2011-11-02 15:00:00,38.74,39.08,38.63,38.93,193400.0,26.4616,26.6938,26.3865,26.5914,193400.0
2011-11-02 15:30:00,38.93,39.04,38.76,38.94,366000.0,26.5914,26.6665,26.4753,26.5982,366000.0
2011-11-03 09:30:00,39.7,39.99,39.09,39.2,132700.0,27.1173,27.3154,26.7007,26.7758,132700.0
2011-11-03 10:00:00,39.22,39.4,38.75,39.3,63700.0,26.7895,26.9124,26.4684,26.8441,63700.0
2011-11-03 10:30:00,39.3,39.67,39.22,39.48,36000.0,26.8441,27.0968,26.7895,26.9671,36000.0
2011-11-03 11:00:00,39.48,39.8,39.35,39.68,34300.0,26.9671,27.1856,26.8783,27.1037,34300.0
2011-11-03 11:30:00,39.7,39.72,39.29,39.29,53900.0,27.1173,27.131,26.8373,26.8373,53900.0
2011-11-03 12:00:00,39.3,39.56,39.25,39.55,92300.0,26.8441,27.0217,26.81,27.0149,92300.0
2011-11-03 12:30:00,39.56,39.9,39.5,39.84,95700.0,27.0217,27.254,26.9807,27.213,95700.0
2011-11-03 13:00:00,39.84,40.07,39.72,40.04,144200.0,27.213,27.3701,27.131,27.3496,144200.0
2011-11-03 13:30:00,40.05,40.32,40.0,40.17,113900.0,27.3564,27.5408,27.3223,27.4384,113900.0
2011-11-03 14:00:00,40.17,40.29,40.06,40.1,77600.0,27.4384,27.5203,27.3632,27.3906,77600.0
2011-11-03 14:30:00,40.11,40.16,39.97,40.06,130800.0,27.3974,27.4315,27.3018,27.3632,130800.0
2011-11-03 15:00:00,40.07,40.3,40.07,40.28,92000.0,27.3701,27.5272,27.3701,27.5135,92000.0
2011-11-03 15:30:00,40.28,40.38,40.09,40.26,271100.0,27.5135,27.5818,27.3837,27.4999,271100.0
2011-11-04 09:30:00,39.8,39.87,39.45,39.45,108300.0,27.1856,27.2335,26.9466,26.9466,108300.0
2011-11-04 10:00:00,39.45,39.53,39.23,39.29,105000.0,26.9466,27.0012,26.7963,26.8373,105000.0
2011-11-04 10:30:00,39.26,39.43,39.06,39.39,62500.0,26.8168,26.9329,26.6802,26.9056,62500.0
2011-11-04 11:00:00,39.41,39.47,39.25,39.36,70500.0,26.9193,26.9602,26.81,26.8851,70500.0
2011-11-04 11:30:00,39.39,39.75,39.35,39.68,113100.0,26.9056,27.1515,26.8783,27.1037,113100.0
2011-11-04 12:00:00,39.69,39.99,39.66,39.98,83400.0,27.1105,27.3154,27.09,27.3086,83400.0
2011-11-04 12:30:00,39.98,40.02,39.84,40.0,112800.0,27.3086,27.3359,27.213,27.3223,112800.0
2011-11-04 13:00:00,39.99,40.07,39.86,40.01,39600.0,27.3154,27.3701,27.2266,27.3291,39600.0
2011-11-04 13:30:00,40.0,40.21,39.92,40.01,67100.0,27.3223,27.4657,27.2676,27.3291,67100.0
2011-11-04 14:00:00,40.01,40.02,39.89,40.0,33400.0,27.3291,27.3359,27.2471,27.3223,33400.0
2011-11-04 14:30:00,40.02,40.02,39.76,39.83,67400.0,27.3359,27.3359,27.1583,27.2061,67400.0
2011-11-04 15:00:00,39.8,39.81,39.54,39.66,71600.0,27.1856,27.1925,27.008,27.09,71600.0
2011-11-04 15:30:00,39.65,39.95,39.62,39.82,166300.0,27.0832,27.2881,27.0627,27.1993,166300.0
2011-11-07 09:30:00,39.76,40.13,39.01,40.09,202700.0,27.1583,27.4111,26.646,27.3837,202700.0
2011-11-07 10:00:00,40.1,40.13,39.63,39.73,111300.0,27.3906,27.4111,27.0695,27.1378,111300.0
2011-11-07 10:30:00,39.69,39.74,39.42,39.58,84100.0,27.1105,27.1447,26.9261,27.0354,84100.0
2011-11-07 11:00:00,39.53,39.7,39.38,39.43,61600.0,27.0012,27.1173,26.8988,26.9329,61600.0
2011-11-07 11:30:00,39.42,39.53,39.25,39.27,46400.0,26.9261,27.0012,26.81,26.8236,46400.0
2011-11-07 12:00:00,39.25,39.44,38.92,38.94,95100.0,26.81,26.9397,26.5846,26.5982,95100.0
2011-11-07 12:30:00,38.95,39.08,38.84,39.06,35300.0,26.605,26.6938,26.5299,26.6802,35300.0
2011-11-07 13:00:00,39.06,39.34,39.0,39.34,63800.0,26.6802,26.8714,26.6392,26.8714,63800.0
2011-11-07 13:30:00,39.33,39.6,39.23,39.58,63000.0,26.8646,27.049,26.7963,27.0354,63000.0
2011-11-07 14:00:00,39.58,39.73,39.52,39.65,81100.0,27.0354,27.1378,26.9944,27.0832,81100.0
2011-11-07 14:30:00,39.65,39.83,39.57,39.83,95700.0,27.0832,27.2061,27.0285,27.2061,95700.0
2011-11-07 15:00:00,39.79,39.85,39.5,39.5,63500.0,27.1788,27.2198,26.9807,26.9807,63500.0
2011-11-07 15:30:00,39.49,39.84,39.49,39.74,231700.0,26.9739,27.213,26.9739,27.1447,231700.0
2011-11-08 09:30:00,40.12,40.79,40.08,40.77,214300.0,27.4042,27.8619,27.3769,27.8482,214300.0
2011-11-08 10:00:00,40.8,40.81,40.03,40.16,103400.0,27.8687,27.8755,27.3427,27.4315,103400.0
2011-11-08 10:30:00,40.18,40.79,40.1,40.62,188800.0,27.4452,27.8619,27.3906,27.7458,188800.0
2011-11-08 11:00:00,40.63,40.72,40.09,40.29,103100.0,27.7526,27.8141,27.3837,27.5203,103100.0
2011-11-08 11:30:00,40.29,40.44,40.04,40.38,172500.0,27.5203,27.6228,27.3496,27.5818,172500.0
2011-11-08 12:00:00,40.39,40.95,40.29,40.78,161900.0,27.5886,27.9712,27.5203,27.855,161900.0
2011-11-08 12:30:00,40.77,41.05,40.75,40.84,111000.0,27.8482,28.0395,27.8345,27.896,111000.0
2011-11-08 13:00:00,40.83,40.86,40.44,40.62,49700.0,27.8892,27.9097,27.6228,27.7458,49700.0
2011-11-08 13:30:00,40.61,40.96,40.4,40.9,102900.0,27.7389,27.978,27.5955,27.937,102900.0
2011-11-08 14:00:00,40.88,41.25,40.81,41.14,283900.0,27.9233,28.1761,27.8755,28.1009,283900.0
2011-11-08 14:30:00,41.14,41.35,41.03,41.34,210000.0,28.1009,28.2444,28.0258,28.2376,210000.0
2011-11-08 15:00:00,41.31,41.53,41.15,41.53,193600.0,28.2171,28.3673,28.1078,28.3673,193600.0
2011-11-08 15:30:00,41.54,41.71,41.46,41.51,448800.0,28.3742,28.4903,28.3195,28.3537,448800.0
2011-11-09 09:30:00,40.06,40.12,39.51,39.6,146100.0,27.3632,27.4042,26.9876,27.049,146100.0
2011-11-09 10:00:00,39.61,40.0,39.59,39.84,137400.0,27.0559,27.3223,27.0422,27.213,137400.0
2011-11-09 10:30:00,39.84,40.11,39.58,39.94,129300.0,27.213,27.3974,27.0354,27.2813,129300.0
2011-11-09 11:00:00,39.94,40.13,39.87,39.9,122200.0,27.2813,27.4111,27.2335,27.254,122200.0
2011-11-09 11:30:00,39.92,40.05,39.84,39.9,46200.0,27.2676,27.3564,27.213,27.254,46200.0
2011-11-09 12:00:00,39.91,39.93,39.58,39.59,55000.0,27.2608,27.2744,27.0354,27.0422,55000.0
2011-11-09 12:30:00,39.59,39.77,39.58,39.74,45000.0,27.0422,27.1652,27.0354,27.1447,45000.0
2011-11-09 13:00:00,39.73,39.79,39.5,39.59,80400.0,27.1378,27.1788,26.9807,27.0422,80400.0
2011-11-09 13:30:00,39.56,39.56,39.13,39.22,108800.0,27.0217,27.0217,26.728,26.7895,108800.0
2011-11-09 14:00:00,39.22,39.23,38.82,39.06,112900.0,26.7895,26.7963,26.5162,26.6802,112900.0
2011-11-09 14:30:00,39.06,39.11,38.8,39.05,164100.0,26.6802,26.7143,26.5026,26.6734,164100.0
2011-11-09 15:00:00,39.04,39.32,39.0,39.13,220500.0,26.6665,26.8578,26.6392,26.728,220500.0
2011-11-09 15:30:00,39.13,39.21,38.8,39.03,435500.0,26.728,26.7826,26.5026,26.6597,435500.0
2011-11-10 09:30:00,39.8,40.23,39.8,39.89,164300.0,27.1856,27.4794,27.1856,27.2471,164300.0
2011-11-10 10:00:00,39.89,40.09,39.59,39.6,116400.0,27.2471,27.3837,27.0422,27.049,116400.0
2011-11-10 10:30:00,39.57,39.75,39.4,39.64,87800.0,27.0285,27.1515,26.9124,27.0764,87800.0
2011-11-10 11:00:00,39.62,39.97,39.59,39.87,90400.0,27.0627,27.3018,27.0422,27.2335,90400.0
2011-11-10 11:30:00,39.89,40.2,39.8,40.06,87400.0,27.2471,27.4589,27.1856,27.3632,87400.0
2011-11-10 12:00:00,40.08,40.13,39.79,39.79,86700.0,27.3769,27.4111,27.1788,27.1788,86700.0
2011-11-10 12:30:00,39.8,39.89,39.6,39.86,59000.0,27.1856,27.2471,27.049,27.2266,59000.0
2011-11-10 13:00:00,39.87,40.21,39.79,40.09,105700.0,27.2335,27.4657,27.1788,27.3837,105700.0
2011-11-10 13:30:00,40.1,40.25,39.95,40.12,60900.0,27.3906,27.493,27.2881,27.4042,60900.0
2011-11-10 14:00:00,40.12,40.13,39.72,39.75,101300.0,27.4042,27.4111,27.131,27.1515,101300.0
2011-11-10 14:30:00,39.78,39.89,39.52,39.52,82000.0,27.172,27.2471,26.9944,26.9944,82000.0
2011-11-10 15:00:00,39.53,39.88,39.52,39.8,132300.0,27.0012,27.2403,26.9944,27.1856,132300.0
2011-11-10 15:30:00,39.8,40.04,39.63,39.87,365700.0,27.1856,27.3496,27.0695,27.2335,365700.0
2011-11-11 09:30:00,40.61,41.06,40.37,40.99,138500.0,27.7389,28.0463,27.575,27.9985,138500.0
2011-11-11 10:00:00,40.99,41.11,40.83,40.88,142900.0,27.9985,28.0804,27.8892,27.9233,142900.0
2011-11-11 10:30:00,40.9,41.15,40.9,41.04,54000.0,27.937,28.1078,27.937,28.0326,54000.0
2011-11-11 11:00:00,41.03,41.14,40.93,41.06,54000.0,28.0258,28.1009,27.9575,28.0463,54000.0
2011-11-11 11:30:00,41.09,41.1,40.85,40.93,50900.0,28.0668,28.0736,27.9029,27.9575,50900.0
2011-11-11 12:00:00,40.92,41.06,40.77,40.91,40400.0,27.9507,28.0463,27.8482,27.9438,40400.0
2011-11-11 12:30:00,40.92,40.92,40.71,40.77,36000.0,27.9507,27.9507,27.8072,27.8482,36000.0
2011-11-11 13:00:00,40.77,40.86,40.66,40.66,56800.0,27.8482,27.9097,27.7731,27.7731,56800.0
2011-11-11 13:30:00,40.68,40.72,40.59,40.62,40300.0,27.7867,27.8141,27.7253,27.7458,40300.0
2011-11-11 14:00:00,40.63,40.68,40.6,40.68,52100.0,27.7526,27.7867,27.7321,27.7867,52100.0
2011-11-11 14:30:00,40.68,40.71,40.55,40.56,74300.0,27.7867,27.8072,27.6979,27.7048,74300.0
2011-11-11 15:00:00,40.55,40.58,40.43,40.55,295800.0,27.6979,27.7184,27.616,27.6979,295800.0
2011-11-11 15:30:00,40.57,40.69,40.35,40.6,235400.0,27.7116,27.7936,27.5613,27.7321,235400.0
2011-11-14 09:30:00,40.33,40.59,40.17,40.34,52300.0,27.5477,27.7253,27.4384,27.5545,52300.0
2011-11-14 10:00:00,40.36,40.75,40.3,40.69,60800.0,27.5682,27.8345,27.5272,27.7936,60800.0
2011-11-14 10:30:00,40.67,40.67,40.36,40.54,68200.0,27.7799,27.7799,27.5682,27.6911,68200.0
2011-11-14 11:00:00,40.54,40.67,40.48,40.53,98000.0,27.6911,27.7799,27.6501,27.6843,98000.0
2011-11-14 11:30:00,40.52,40.62,40.22,40.34,65600.0,27.6774,27.7458,27.4725,27.5545,65600.0
2011-11-14 12:00:00,40.34,40.42,40.13,40.19,50000.0,27.5545,27.6091,27.4111,27.452,50000.0
2011-11-14 12:30:00,40.19,40.21,39.98,40.18,60600.0,27.452,27.4657,27.3086,27.4452,60600.0
2011-11-14 13:00:00,40.15,40.3,40.1,40.28,37800.0,27.4247,27.5272,27.3906,27.5135,37800.0
2011-11-14 13:30:00,40.29,40.44,40.24,40.42,81500.0,27.5203,27.6228,27.4862,27.6091,81500.0
2011-11-14 14:00:00,40.42,40.5,40.39,40.43,92100.0,27.6091,27.6638,27.5886,27.616,92100.0
2011-11-14 14:30:00,40.41,40.44,40.17,40.19,66200.0,27.6023,27.6228,27.4384,27.452,66200.0
2011-11-14 15:00:00,40.18,40.47,40.17,40.42,73300.0,27.4452,27.6433,27.4384,27.6091,73300.0
2011-11-14 15:30:00,40.4,40.58,40.38,40.46,169100.0,27.5955,27.7184,27.5818,27.6365,169100.0
2011-11-15 09:30:00,40.15,40.78,39.96,40.54,91900.0,27.4247,27.855,27.2949,27.6911,91900.0
2011-11-15 10:00:00,40.57,40.69,40.4,40.62,122700.0,27.7116,27.7936,27.5955,27.7458,122700.0
2011-11-15 10:30:00,40.63,40.82,40.52,40.59,100500.0,27.7526,27.8824,27.6774,27.7253,100500.0
2011-11-15 11:00:00,40.56,40.66,40.26,40.42,67300.0,27.7048,27.7731,27.4999,27.6091,67300.0
2011-11-15 11:30:00,40.42,40.5,40.22,40.45,65200.0,27.6091,27.6638,27.4725,27.6296,65200.0
2011-11-15 12:00:00,40.46,40.86,40.46,40.76,81000.0,27.6365,27.9097,27.6365,27.8414,81000.0
2011-11-15 12:30:00,40.77,40.99,40.72,40.78,61800.0,27.8482,27.9985,27.8141,27.855,61800.0
2011-11-15 13:00:00,40.77,40.94,40.77,40.82,41200.0,27.8482,27.9643,27.8482,27.8824,41200.0
2011-11-15 13:30:00,40.84,40.93,40.75,40.8,46900.0,27.896,27.9575,27.8345,27.8687,46900.0
2011-11-15 14:00:00,40.83,40.93,40.69,40.72,71500.0,27.8892,27.9575,27.7936,27.8141,71500.0
2011-11-15 14:30:00,40.73,40.95,40.73,40.91,72900.0,27.8209,27.9712,27.8209,27.9438,72900.0
2011-11-15 15:00:00,40.9,41.22,40.9,41.21,127800.0,27.937,28.1556,27.937,28.1488,127800.0
2011-11-15 15:30:00,41.19,41.22,40.87,40.88,215800.0,28.1351,28.1556,27.9165,27.9233,215800.0
2011-11-16 09:30:00,40.38,40.89,40.22,40.76,110300.0,27.5818,27.9302,27.4725,27.8414,110300.0
2011-11-16 10:00:00,40.76,40.84,40.47,40.48,89600.0,27.8414,27.896,27.6433,27.6501,89600.0
2011-11-16 10:30:00,40.47,40.81,40.39,40.73,43200.0,27.6433,27.8755,27.5886,27.8209,43200.0
2011-11-16 11:00:00,40.73,40.95,40.72,40.82,41800.0,27.8209,27.9712,27.8141,27.8824,41800.0
2011-11-16 11:30:00,40.83,40.86,40.47,40.55,40800.0,27.8892,27.9097,27.6433,27.6979,40800.0
2011-11-16 12:00:00,40.55,40.65,40.48,40.49,37700.0,27.6979,27.7662,27.6501,27.657,37700.0
2011-11-16 12:30:00,40.51,40.7,40.48,40.54,28900.0,27.6706,27.8004,27.6501,27.6911,28900.0
2011-11-16 13:00:00,40.55,40.76,40.48,40.74,35900.0,27.6979,27.8414,27.6501,27.8277,35900.0
2011-11-16 13:30:00,40.74,40.81,40.66,40.78,48500.0,27.8277,27.8755,27.7731,27.855,48500.0
2011-11-16 14:00:00,40.75,40.9,40.69,40.84,85000.0,27.8345,27.937,27.7936,27.896,85000.0
2011-11-16 14:30:00,40.86,40.94,40.74,40.78,203600.0,27.9097,27.9643,27.8277,27.855,203600.0
2011-11-16 15:00:00,40.78,40.78,40.2,40.23,147200.0,27.855,27.855,27.4589,27.4794,147200.0
2011-11-16 15:30:00,40.22,40.22,39.75,39.85,536400.0,27.4725,27.4725,27.1515,27.2198,536400.0
2011-11-17 09:30:00,39.63,39.63,39.07,39.4,85500.0,27.0695,27.0695,26.687,26.9124,85500.0
2011-11-17 10:00:00,39.35,39.55,39.2,39.53,70300.0,26.8783,27.0149,26.7758,27.0012,70300.0
2011-11-17 10:30:00,39.53,39.66,39.35,39.46,51300.0,27.0012,27.09,26.8783,26.9534,51300.0
2011-11-17 11:00:00,39.46,39.52,39.15,39.22,78200.0,26.9534,26.9944,26.7417,26.7895,78200.0
2011-11-17 11:30:00,39.24,39.42,39.08,39.17,42500.0,26.8031,26.9261,26.6938,26.7553,42500.0
2011-11-17 12:00:00,39.17,39.26,38.97,39.0,41000.0,26.7553,26.8168,26.6187,26.6392,41000.0
2011-11-17 12:30:00,39.0,39.0,38.16,38.53,121700.0,26.6392,26.6392,26.0654,26.3182,121700.0
2011-11-17 13:00:00,38.55,38.56,38.24,38.43,84800.0,26.3318,26.3387,26.1201,26.2499,84800.0
2011-11-17 13:30:00,38.43,38.44,37.94,38.31,77600.0,26.2499,26.2567,25.9152,26.1679,77600.0
2011-11-17 14:00:00,38.31,38.32,37.82,38.0,119900.0,26.1679,26.1747,25.8332,25.9561,119900.0
2011-11-17 14:30:00,38.0,38.27,37.97,38.24,129700.0,25.9561,26.1406,25.9357,26.1201,129700.0
2011-11-17 15:00:00,38.22,38.26,37.88,37.94,189400.0,26.1064,26.1337,25.8742,25.9152,189400.0
2011-11-17 15:30:00,37.95,38.03,37.66,37.98,392000.0,25.922,25.9766,25.7239,25.9425,392000.0
2011-11-18 09:30:00,38.36,38.43,37.85,38.09,184300.0,26.202,26.2499,25.8537,26.0176,184300.0
2011-11-18 10:00:00,38.09,38.16,37.78,37.88,112200.0,26.0176,26.0654,25.8059,25.8742,112200.0
2011-11-18 10:30:00,37.89,38.29,37.85,38.18,109700.0,25.881,26.1542,25.8537,26.0791,109700.0
2011-11-18 11:00:00,38.16,38.2,37.98,38.07,73300.0,26.0654,26.0928,25.9425,26.004,73300.0
2011-11-18 11:30:00,38.08,38.13,37.95,37.95,83600.0,26.0108,26.0449,25.922,25.922,83600.0
2011-11-18 12:00:00,37.97,37.97,37.6,37.87,74500.0,25.9357,25.9357,25.6829,25.8673,74500.0
2011-11-18 12:30:00,37.87,37.94,37.81,37.81,56700.0,25.8673,25.9152,25.8264,25.8264,56700.0
2011-11-18 13:00:00,37.82,38.03,37.82,38.03,46900.0,25.8332,25.9766,25.8332,25.9766,46900.0
2011-11-18 13:30:00,38.03,38.31,38.02,38.08,87100.0,25.9766,26.1679,25.9698,26.0108,87100.0
2011-11-18 14:00:00,38.08,38.2,37.87,37.96,74500.0,26.0108,26.0928,25.8673,25.9288,74500.0
2011-11-18 14:30:00,37.97,38.11,37.89,37.92,84600.0,25.9357,26.0313,25.881,25.9015,84600.0
2011-11-18 15:00:00,37.92,38.0,37.8,37.83,127700.0,25.9015,25.9561,25.8195,25.84,127700.0
2011-11-18 15:30:00,37.84,37.98,37.76,37.81,248800.0,25.8469,25.9425,25.7922,25.8264,248800.0
2011-11-21 09:30:00,37.07,37.07,36.57,36.87,206100.0,25.3209,25.3209,24.9794,25.1843,206100.0
2011-11-21 10:00:00,36.88,37.17,36.78,37.12,76600.0,25.1911,25.3892,25.1228,25.3551,76600.0
2011-11-21 10:30:00,37.11,37.14,36.57,36.57,131100.0,25.3482,25.3687,24.9794,24.9794,131100.0
2011-11-21 11:00:00,36.57,36.85,36.39,36.79,82100.0,24.9794,25.1706,24.8564,25.1296,82100.0
2011-11-21 11:30:00,36.75,36.77,36.4,36.7,62100.0,25.1023,25.116,24.8633,25.0682,62100.0
2011-11-21 12:00:00,36.69,36.83,36.63,36.68,75400.0,25.0613,25.157,25.0204,25.0545,75400.0
2011-11-21 12:30:00,36.69,36.75,36.53,36.56,74400.0,25.0613,25.1023,24.9521,24.9725,74400.0
2011-11-21 13:00:00,36.54,36.69,36.53,36.55,42200.0,24.9589,25.0613,24.9521,24.9657,42200.0
2011-11-21 13:30:00,36.56,36.62,36.37,36.37,52100.0,24.9725,25.0135,24.8428,24.8428,52100.0
2011-11-21 14:00:00,36.39,36.9,36.38,36.68,100000.0,24.8564,25.2048,24.8496,25.0545,100000.0
2011-11-21 14:30:00,36.69,36.91,36.65,36.76,70500.0,25.0613,25.2116,25.034,25.1092,70500.0
2011-11-21 15:00:00,36.75,37.06,36.6,37.03,163300.0,25.1023,25.3141,24.9999,25.2936,163300.0
2011-11-21 15:30:00,37.02,37.15,36.93,36.97,322600.0,25.2867,25.3755,25.2253,25.2526,322600.0
2011-11-22 09:30:00,37.0,37.3,36.72,37.18,53300.0,25.2731,25.478,25.0818,25.396,53300.0
2011-11-22 10:00:00,37.2,37.36,37.06,37.3,134000.0,25.4097,25.519,25.3141,25.478,134000.0
2011-11-22 10:30:00,37.26,37.29,36.84,36.91,86500.0,25.4507,25.4712,25.1638,25.2116,86500.0
2011-11-22 11:00:00,36.91,36.97,36.79,36.82,47700.0,25.2116,25.2526,25.1296,25.1501,47700.0
2011-11-22 11:30:00,36.85,36.85,36.67,36.79,58200.0,25.1706,25.1706,25.0477,25.1296,58200.0
2011-11-22 12:00:00,36.79,37.14,36.79,36.98,110000.0,25.1296,25.3687,25.1296,25.2594,110000.0
2011-11-22 12:30:00,36.97,37.16,36.93,37.16,59200.0,25.2526,25.3824,25.2253,25.3824,59200.0
2011-11-22 13:00:00,37.19,37.43,37.16,37.2,102100.0,25.4029,25.5668,25.3824,25.4097,102100.0
2011-11-22 13:30:00,37.19,37.33,37.09,37.11,111000.0,25.4029,25.4985,25.3346,25.3482,111000.0
2011-11-22 14:00:00,37.12,37.17,36.97,37.02,78500.0,25.3551,25.3892,25.2526,25.2867,78500.0
2011-11-22 14:30:00,37.02,37.09,36.85,36.91,93700.0,25.2867,25.3346,25.1706,25.2116,93700.0
2011-11-22 15:00:00,36.92,36.98,36.79,36.86,97400.0,25.2184,25.2594,25.1296,25.1775,97400.0
2011-11-22 15:30:00,36.85,37.01,36.82,37.0,367100.0,25.1706,25.2799,25.1501,25.2731,367100.0
2011-11-23 09:30:00,36.44,36.68,36.28,36.28,43500.0,24.8906,25.0545,24.7813,24.7813,43500.0
2011-11-23 10:00:00,36.27,36.29,35.91,36.02,54000.0,24.7745,24.7881,24.5286,24.6037,54000.0
2011-11-23 10:30:00,36.0,36.11,35.91,36.06,42800.0,24.59,24.6652,24.5286,24.631,42800.0
2011-11-23 11:00:00,36.03,36.09,35.78,35.85,55200.0,24.6105,24.6515,24.4398,24.4876,55200.0
2011-11-23 11:30:00,35.84,35.99,35.75,35.94,64800.0,24.4807,24.5832,24.4193,24.549,64800.0
2011-11-23 12:00:00,35.94,36.06,35.87,35.87,26900.0,24.549,24.631,24.5012,24.5012,26900.0
2011-11-23 12:30:00,35.88,36.1,35.81,36.05,25300.0,24.5081,24.6583,24.4602,24.6242,25300.0
2011-11-23 13:00:00,36.05,36.09,35.95,36.04,17600.0,24.6242,24.6515,24.5559,24.6174,17600.0
2011-11-23 13:30:00,36.05,36.08,35.84,35.91,42300.0,24.6242,24.6447,24.4807,24.5286,42300.0
2011-11-23 14:00:00,35.89,35.94,35.65,35.77,92100.0,24.5149,24.549,24.351,24.4329,92100.0
2011-11-23 14:30:00,35.77,35.92,35.76,35.79,55800.0,24.4329,24.5354,24.4261,24.4466,55800.0
2011-11-23 15:00:00,35.76,36.05,35.74,35.86,139600.0,24.4261,24.6242,24.4124,24.4944,139600.0
2011-11-23 15:30:00,35.84,36.05,35.66,35.67,306200.0,24.4807,24.6242,24.3578,24.3646,306200.0
2011-11-25 09:30:00,35.54,35.97,35.45,35.7,65600.0,24.2758,24.5695,24.2143,24.3851,65600.0
2011-11-25 10:00:00,35.7,35.97,35.64,35.81,36600.0,24.3851,24.5695,24.3441,24.4602,36600.0
2011-11-25 10:30:00,35.78,35.96,35.72,35.79,35900.0,24.4398,24.5627,24.3988,24.4466,35900.0
2011-11-25 11:00:00,35.77,35.92,35.75,35.79,48200.0,24.4329,24.5354,24.4193,24.4466,48200.0
2011-11-25 11:30:00,35.74,35.84,35.4,35.46,47800.0,24.4124,24.4807,24.1802,24.2212,47800.0
2011-11-25 12:00:00,35.46,35.61,35.42,35.61,71100.0,24.2212,24.3236,24.1939,24.3236,71100.0
2011-11-25 12:30:00,35.58,35.71,35.42,35.47,126600.0,24.3031,24.3919,24.1939,24.228,126600.0
2011-11-28 09:30:00,36.92,37.0,36.64,37.0,115300.0,25.2184,25.2731,25.0272,25.2731,115300.0
2011-11-28 10:00:00,37.0,37.19,36.94,37.03,64500.0,25.2731,25.4029,25.2321,25.2936,64500.0
2011-11-28 10:30:00,37.04,37.17,36.99,37.01,64500.0,25.3004,25.3892,25.2663,25.2799,64500.0
2011-11-28 11:00:00,37.01,37.09,36.89,36.98,43600.0,25.2799,25.3346,25.198,25.2594,43600.0
2011-11-28 11:30:00,36.99,37.05,36.84,36.85,38200.0,25.2663,25.3072,25.1638,25.1706,38200.0
2011-11-28 12:00:00,36.86,36.91,36.7,36.71,60100.0,25.1775,25.2116,25.0682,25.075,60100.0
2011-11-28 12:30:00,36.71,36.71,36.49,36.51,46700.0,25.075,25.075,24.9247,24.9384,46700.0
2011-11-28 13:00:00,36.51,36.67,36.41,36.61,58200.0,24.9384,25.0477,24.8701,25.0067,58200.0
2011-11-28 13:30:00,36.63,36.67,36.43,36.46,37700.0,25.0204,25.0477,24.8837,24.9042,37700.0
2011-11-28 14:00:00,36.41,36.8,36.41,36.63,59000.0,24.8701,25.1365,24.8701,25.0204,59000.0
2011-11-28 14:30:00,36.63,36.67,36.37,36.38,83400.0,25.0204,25.0477,24.8428,24.8496,83400.0
2011-11-28 15:00:00,36.39,36.49,36.11,36.31,203000.0,24.8564,24.9247,24.6652,24.8018,203000.0
2011-11-28 15:30:00,36.32,36.62,36.26,36.59,333100.0,24.8086,25.0135,24.7676,24.993,333100.0
2011-11-29 09:30:00,36.85,37.12,36.42,37.01,180600.0,25.1706,25.3551,24.8769,25.2799,180600.0
2011-11-29 10:00:00,37.03,37.21,36.84,37.14,156200.0,25.2936,25.4165,25.1638,25.3687,156200.0
2011-11-29 10:30:00,37.14,37.47,37.05,37.08,134900.0,25.3687,25.5941,25.3072,25.3277,134900.0
2011-11-29 11:00:00,37.07,37.19,37.0,37.1,80900.0,25.3209,25.4029,25.2731,25.3414,80900.0
2011-11-29 11:30:00,37.11,37.25,37.05,37.14,51700.0,25.3482,25.4439,25.3072,25.3687,51700.0
2011-11-29 12:00:00,37.14,37.44,37.12,37.44,68600.0,25.3687,25.5736,25.3551,25.5736,68600.0
2011-11-29 12:30:00,37.44,37.45,37.18,37.36,80100.0,25.5736,25.5805,25.396,25.519,80100.0
2011-11-29 13:00:00,37.36,37.36,37.15,37.27,32100.0,25.519,25.519,25.3755,25.4575,32100.0
2011-11-29 13:30:00,37.26,37.31,37.06,37.11,54700.0,25.4507,25.4848,25.3141,25.3482,54700.0
2011-11-29 14:00:00,37.1,37.16,37.0,37.08,68700.0,25.3414,25.3824,25.2731,25.3277,68700.0
2011-11-29 14:30:00,37.08,37.2,37.0,37.14,57800.0,25.3277,25.4097,25.2731,25.3687,57800.0
2011-11-29 15:00:00,37.14,37.33,37.04,37.12,88100.0,25.3687,25.4985,25.3004,25.3551,88100.0
2011-11-29 15:30:00,37.11,37.27,36.99,37.05,208200.0,25.3482,25.4575,25.2663,25.3072,208200.0
2011-11-30 09:30:00,38.59,39.18,38.58,39.08,183600.0,26.3591,26.7621,26.3523,26.6938,183600.0
2011-11-30 10:00:00,39.1,39.38,39.06,39.23,174100.0,26.7075,26.8988,26.6802,26.7963,174100.0
2011-11-30 10:30:00,39.23,39.42,39.2,39.42,62200.0,26.7963,26.9261,26.7758,26.9261,62200.0
2011-11-30 11:00:00,39.41,39.41,39.2,39.26,46500.0,26.9193,26.9193,26.7758,26.8168,46500.0
2011-11-30 11:30:00,39.26,39.45,39.2,39.22,43300.0,26.8168,26.9466,26.7758,26.7895,43300.0
2011-11-30 12:00:00,39.23,39.28,39.2,39.22,43900.0,26.7963,26.8305,26.7758,26.7895,43900.0
2011-11-30 12:30:00,39.24,39.3,39.07,39.09,83000.0,26.8031,26.8441,26.687,26.7007,83000.0
2011-11-30 13:00:00,39.07,39.21,39.07,39.2,51200.0,26.687,26.7826,26.687,26.7758,51200.0
2011-11-30 13:30:00,39.2,39.31,39.19,39.23,55200.0,26.7758,26.8509,26.769,26.7963,55200.0
2011-11-30 14:00:00,39.24,39.35,39.17,39.3,122300.0,26.8031,26.8783,26.7553,26.8441,122300.0
2011-11-30 14:30:00,39.28,39.35,39.13,39.2,119400.0,26.8305,26.8783,26.728,26.7758,119400.0
2011-11-30 15:00:00,39.21,39.37,39.16,39.32,108600.0,26.7826,26.8919,26.7485,26.8578,108600.0
2011-11-30 15:30:00,39.29,39.67,39.26,39.59,385900.0,26.8373,27.0968,26.8168,27.0422,385900.0
2011-12-01 09:30:00,39.6,39.77,39.36,39.7,76800.0,27.049,27.1652,26.8851,27.1173,76800.0
2011-12-01 10:00:00,39.71,39.91,39.46,39.5,64200.0,27.1242,27.2608,26.9534,26.9807,64200.0
2011-12-01 10:30:00,39.47,39.5,39.22,39.26,53000.0,26.9602,26.9807,26.7895,26.8168,53000.0
2011-12-01 11:00:00,39.27,39.38,38.87,38.87,67400.0,26.8236,26.8988,26.5504,26.5504,67400.0
2011-12-01 11:30:00,38.86,39.07,38.78,38.96,68700.0,26.5436,26.687,26.4889,26.6119,68700.0
2011-12-01 12:00:00,38.99,39.0,38.87,38.96,61700.0,26.6324,26.6392,26.5504,26.6119,61700.0
2011-12-01 12:30:00,38.97,39.01,38.75,38.75,70800.0,26.6187,26.646,26.4684,26.4684,70800.0
2011-12-01 13:00:00,38.79,38.9,38.73,38.85,111100.0,26.4958,26.5709,26.4548,26.5367,111100.0
2011-12-01 13:30:00,38.84,39.16,38.83,39.16,112400.0,26.5299,26.7485,26.5231,26.7485,112400.0
2011-12-01 14:00:00,39.16,39.16,38.92,38.93,133600.0,26.7485,26.7485,26.5846,26.5914,133600.0
2011-12-01 14:30:00,38.92,39.06,38.9,38.96,66200.0,26.5846,26.6802,26.5709,26.6119,66200.0
2011-12-01 15:00:00,38.97,39.08,38.85,39.05,175000.0,26.6187,26.6938,26.5367,26.6734,175000.0
2011-12-01 15:30:00,39.05,39.05,38.85,38.9,242000.0,26.6734,26.6734,26.5367,26.5709,242000.0
2011-12-02 09:30:00,39.49,39.58,39.2,39.53,115700.0,26.9739,27.0354,26.7758,27.0012,115700.0
2011-12-02 10:00:00,39.51,39.68,39.38,39.54,157700.0,26.9876,27.1037,26.8988,27.008,157700.0
2011-12-02 10:30:00,39.54,39.59,39.21,39.22,85500.0,27.008,27.0422,26.7826,26.7895,85500.0
2011-12-02 11:00:00,39.2,39.24,38.83,39.01,78100.0,26.7758,26.8031,26.5231,26.646,78100.0
2011-12-02 11:30:00,39.0,39.13,38.64,38.67,91200.0,26.6392,26.728,26.3933,26.4138,91200.0
2011-12-02 12:00:00,38.67,38.84,38.64,38.77,65500.0,26.4138,26.5299,26.3933,26.4821,65500.0
2011-12-02 12:30:00,38.78,38.84,38.7,38.71,61300.0,26.4889,26.5299,26.4343,26.4411,61300.0
2011-12-02 13:00:00,38.71,38.8,38.59,38.61,67100.0,26.4411,26.5026,26.3591,26.3728,67100.0
2011-12-02 13:30:00,38.56,38.65,38.49,38.6,66100.0,26.3387,26.4001,26.2908,26.366,66100.0
2011-12-02 14:00:00,38.61,38.67,38.43,38.62,75700.0,26.3728,26.4138,26.2499,26.3796,75700.0
2011-12-02 14:30:00,38.63,38.64,38.37,38.39,57000.0,26.3865,26.3933,26.2089,26.2225,57000.0
2011-12-02 15:00:00,38.41,38.59,38.41,38.51,89400.0,26.2362,26.3591,26.2362,26.3045,89400.0
2011-12-02 15:30:00,38.52,38.53,38.31,38.43,256600.0,26.3113,26.3182,26.1679,26.2499,256600.0
2011-12-05 09:30:00,39.26,39.54,38.98,39.48,140400.0,26.8168,27.008,26.6255,26.9671,140400.0
2011-12-05 10:00:00,39.45,39.69,39.36,39.66,62600.0,26.9466,27.1105,26.8851,27.09,62600.0
2011-12-05 10:30:00,39.66,39.72,39.48,39.48,32300.0,27.09,27.131,26.9671,26.9671,32300.0
2011-12-05 11:00:00,39.48,39.51,39.25,39.32,74500.0,26.9671,26.9876,26.81,26.8578,74500.0
2011-12-05 11:30:00,39.34,39.38,39.19,39.33,46600.0,26.8714,26.8988,26.769,26.8646,46600.0
2011-12-05 12:00:00,39.34,39.39,39.27,39.35,48500.0,26.8714,26.9056,26.8236,26.8783,48500.0
2011-12-05 12:30:00,39.35,39.39,39.27,39.32,90600.0,26.8783,26.9056,26.8236,26.8578,90600.0
2011-12-05 13:00:00,39.31,39.35,39.22,39.26,43000.0,26.8509,26.8783,26.7895,26.8168,43000.0
2011-12-05 13:30:00,39.28,39.44,39.01,39.16,114600.0,26.8305,26.9397,26.646,26.7485,114600.0
2011-12-05 14:00:00,39.15,39.15,38.85,39.01,119200.0,26.7417,26.7417,26.5367,26.646,119200.0
2011-12-05 14:30:00,38.99,39.13,38.87,39.07,90700.0,26.6324,26.728,26.5504,26.687,90700.0
2011-12-05 15:00:00,39.08,39.09,38.65,38.71,189700.0,26.6938,26.7007,26.4001,26.4411,189700.0
2011-12-05 15:30:00,38.69,39.0,38.63,38.92,356300.0,26.4275,26.6392,26.3865,26.5846,356300.0
2011-12-06 09:30:00,39.03,39.05,38.51,38.61,77900.0,26.6597,26.6734,26.3045,26.3728,77900.0
2011-12-06 10:00:00,38.61,39.03,38.58,39.02,87000.0,26.3728,26.6597,26.3523,26.6529,87000.0
2011-12-06 10:30:00,39.01,39.08,38.71,38.71,62300.0,26.646,26.6938,26.4411,26.4411,62300.0
2011-12-06 11:00:00,38.72,38.84,38.63,38.67,80300.0,26.4479,26.5299,26.3865,26.4138,80300.0
2011-12-06 11:30:00,38.66,38.86,38.57,38.8,51600.0,26.407,26.5436,26.3455,26.5026,51600.0
2011-12-06 12:00:00,38.8,38.9,38.71,38.88,65100.0,26.5026,26.5709,26.4411,26.5572,65100.0
2011-12-06 12:30:00,38.87,38.9,38.76,38.85,105100.0,26.5504,26.5709,26.4753,26.5367,105100.0
2011-12-06 13:00:00,38.86,39.03,38.8,39.01,35800.0,26.5436,26.6597,26.5026,26.646,35800.0
2011-12-06 13:30:00,39.02,39.06,38.92,38.95,27400.0,26.6529,26.6802,26.5846,26.605,27400.0
2011-12-06 14:00:00,38.97,39.07,38.89,39.03,31300.0,26.6187,26.687,26.5641,26.6597,31300.0
2011-12-06 14:30:00,39.03,39.39,39.03,39.37,58500.0,26.6597,26.9056,26.6597,26.8919,58500.0
2011-12-06 15:00:00,39.35,39.44,39.16,39.16,74200.0,26.8783,26.9397,26.7485,26.7485,74200.0
2011-12-06 15:30:00,39.16,39.28,38.97,39.04,171500.0,26.7485,26.8305,26.6187,26.6665,171500.0
2011-12-07 09:30:00,38.96,38.99,38.4,38.71,96400.0,26.6119,26.6324,26.2294,26.4411,96400.0
2011-12-07 10:00:00,38.7,38.79,38.57,38.69,59300.0,26.4343,26.4958,26.3455,26.4275,59300.0
2011-12-07 10:30:00,38.69,38.85,38.6,38.83,60200.0,26.4275,26.5367,26.366,26.5231,60200.0
2011-12-07 11:00:00,38.8,39.13,38.79,39.09,69400.0,26.5026,26.728,26.4958,26.7007,69400.0
2011-12-07 11:30:00,39.11,39.22,39.05,39.11,75800.0,26.7143,26.7895,26.6734,26.7143,75800.0
2011-12-07 12:00:00,39.12,39.29,39.03,39.28,52500.0,26.7212,26.8373,26.6597,26.8305,52500.0
2011-12-07 12:30:00,39.28,39.38,39.19,39.32,74100.0,26.8305,26.8988,26.769,26.8578,74100.0
2011-12-07 13:00:00,39.32,39.34,39.12,39.28,52800.0,26.8578,26.8714,26.7212,26.8305,52800.0
2011-12-07 13:30:00,39.26,39.27,38.96,38.96,58700.0,26.8168,26.8236,26.6119,26.6119,58700.0
2011-12-07 14:00:00,39.0,39.05,38.88,38.98,57300.0,26.6392,26.6734,26.5572,26.6255,57300.0
2011-12-07 14:30:00,39.0,39.02,38.75,38.84,82100.0,26.6392,26.6529,26.4684,26.5299,82100.0
2011-12-07 15:00:00,38.84,39.16,38.8,39.1,111400.0,26.5299,26.7485,26.5026,26.7075,111400.0
2011-12-07 15:30:00,39.11,39.42,39.03,39.16,288600.0,26.7143,26.9261,26.6597,26.7485,288600.0
2011-12-08 09:30:00,38.66,39.21,38.6,39.1,161900.0,26.407,26.7826,26.366,26.7075,161900.0
2011-12-08 10:00:00,39.1,39.22,39.04,39.08,180200.0,26.7075,26.7895,26.6665,26.6938,180200.0
2011-12-08 10:30:00,39.08,39.32,38.98,38.98,92400.0,26.6938,26.8578,26.6255,26.6255,92400.0
2011-12-08 11:00:00,38.96,39.04,38.7,38.78,117200.0,26.6119,26.6665,26.4343,26.4889,117200.0
2011-12-08 11:30:00,38.79,39.05,38.7,38.99,120200.0,26.4958,26.6734,26.4343,26.6324,120200.0
2011-12-08 12:00:00,38.99,39.04,38.86,38.91,79500.0,26.6324,26.6665,26.5436,26.5777,79500.0
2011-12-08 12:30:00,38.88,38.9,38.68,38.8,68000.0,26.5572,26.5709,26.4206,26.5026,68000.0
2011-12-08 13:00:00,38.76,38.76,38.35,38.66,173800.0,26.4753,26.4753,26.1952,26.407,173800.0
2011-12-08 13:30:00,38.65,38.67,38.46,38.54,43300.0,26.4001,26.4138,26.2703,26.325,43300.0
2011-12-08 14:00:00,38.53,38.56,38.39,38.46,43000.0,26.3182,26.3387,26.2225,26.2703,43000.0
2011-12-08 14:30:00,38.45,38.45,38.17,38.22,69100.0,26.2635,26.2635,26.0723,26.1064,69100.0
2011-12-08 15:00:00,38.21,38.53,38.2,38.46,111800.0,26.0996,26.3182,26.0928,26.2703,111800.0
2011-12-08 15:30:00,38.47,38.65,38.0,38.09,322100.0,26.2772,26.4001,25.9561,26.0176,322100.0
2011-12-09 09:30:00,37.52,37.96,37.16,37.73,271100.0,25.6283,25.9288,25.3824,25.7717,271100.0
2011-12-09 10:00:00,37.75,38.14,37.74,38.05,144200.0,25.7854,26.0518,25.7785,25.9903,144200.0
2011-12-09 10:30:00,38.04,38.11,37.8,37.96,128400.0,25.9835,26.0313,25.8195,25.9288,128400.0
2011-12-09 11:00:00,37.95,38.25,37.95,38.24,93900.0,25.922,26.1269,25.922,26.1201,93900.0
2011-12-09 11:30:00,38.25,38.54,38.25,38.32,88500.0,26.1269,26.325,26.1269,26.1747,88500.0
2011-12-09 12:00:00,38.34,38.37,38.18,38.2,78500.0,26.1884,26.2089,26.0791,26.0928,78500.0
2011-12-09 12:30:00,38.22,38.35,38.19,38.25,68100.0,26.1064,26.1952,26.0859,26.1269,68100.0
2011-12-09 13:00:00,38.27,38.45,38.22,38.41,52900.0,26.1406,26.2635,26.1064,26.2362,52900.0
2011-12-09 13:30:00,38.41,38.54,38.41,38.45,34200.0,26.2362,26.325,26.2362,26.2635,34200.0
2011-12-09 14:00:00,38.45,38.57,38.37,38.55,33700.0,26.2635,26.3455,26.2089,26.3318,33700.0
2011-12-09 14:30:00,38.55,38.66,38.45,38.47,58700.0,26.3318,26.407,26.2635,26.2772,58700.0
2011-12-09 15:00:00,38.47,38.52,38.27,38.43,128300.0,26.2772,26.3113,26.1406,26.2499,128300.0
2011-12-09 15:30:00,38.43,38.65,38.39,38.52,405100.0,26.2499,26.4001,26.2225,26.3113,405100.0
2011-12-12 09:30:00,37.83,37.88,37.29,37.4,139700.0,25.84,25.8742,25.4712,25.5463,139700.0
2011-12-12 10:00:00,37.4,37.42,37.04,37.24,195000.0,25.5463,25.56,25.3004,25.437,195000.0
2011-12-12 10:30:00,37.24,37.4,37.21,37.26,176400.0,25.437,25.5463,25.4165,25.4507,176400.0
2011-12-12 11:00:00,37.26,37.34,37.0,37.03,111300.0,25.4507,25.5053,25.2731,25.2936,111300.0
2011-12-12 11:30:00,37.03,37.09,36.87,36.91,110800.0,25.2936,25.3346,25.1843,25.2116,110800.0
2011-12-12 12:00:00,36.89,37.05,36.86,36.89,90400.0,25.198,25.3072,25.1775,25.198,90400.0
2011-12-12 12:30:00,36.9,36.94,36.75,36.75,62400.0,25.2048,25.2321,25.1023,25.1023,62400.0
2011-12-12 13:00:00,36.76,36.78,36.61,36.76,117900.0,25.1092,25.1228,25.0067,25.1092,117900.0
2011-12-12 13:30:00,36.76,36.86,36.7,36.83,54800.0,25.1092,25.1775,25.0682,25.157,54800.0
2011-12-12 14:00:00,36.84,36.88,36.7,36.81,77500.0,25.1638,25.1911,25.0682,25.1433,77500.0
2011-12-12 14:30:00,36.81,36.83,36.66,36.82,102500.0,25.1433,25.157,25.0408,25.1501,102500.0
2011-12-12 15:00:00,36.83,36.9,36.71,36.85,118200.0,25.157,25.2048,25.075,25.1706,118200.0
2011-12-12 15:30:00,36.84,37.1,36.72,37.08,417300.0,25.1638,25.3414,25.0818,25.3277,417300.0
2011-12-13 09:30:00,37.1,37.63,37.1,37.5,151800.0,25.5221,25.8867,25.5221,25.7972,151800.0
2011-12-13 10:00:00,37.48,37.74,37.47,37.48,108500.0,25.7835,25.9623,25.7766,25.7835,108500.0
2011-12-13 10:30:00,37.49,37.62,37.4,37.45,198200.0,25.7903,25.8798,25.7284,25.7628,198200.0
2011-12-13 11:00:00,37.42,37.51,37.26,37.49,95900.0,25.7422,25.8041,25.6321,25.7903,95900.0
2011-12-13 11:30:00,37.48,37.55,37.35,37.44,63900.0,25.7835,25.8316,25.694,25.7559,63900.0
2011-12-13 12:00:00,37.44,37.48,37.25,37.25,41400.0,25.7559,25.7835,25.6252,25.6252,41400.0
2011-12-13 12:30:00,37.27,37.3,37.11,37.28,54200.0,25.639,25.6596,25.5289,25.6459,54200.0
2011-12-13 13:00:00,37.27,37.31,37.12,37.18,69200.0,25.639,25.6665,25.5358,25.5771,69200.0
2011-12-13 13:30:00,37.16,37.21,37.07,37.18,40600.0,25.5633,25.5977,25.5014,25.5771,40600.0
2011-12-13 14:00:00,37.18,37.34,36.92,37.19,175800.0,25.5771,25.6872,25.3982,25.584,175800.0
2011-12-13 14:30:00,37.19,37.2,36.79,36.94,251800.0,25.584,25.5908,25.3088,25.412,251800.0
2011-12-13 15:00:00,36.95,37.1,36.49,36.54,218400.0,25.4189,25.5221,25.1024,25.1368,218400.0
2011-12-13 15:30:00,36.54,36.55,36.2,36.48,403200.0,25.1368,25.1437,24.9029,25.0955,403200.0
2011-12-14 09:30:00,36.14,36.52,36.04,36.22,101200.0,24.8616,25.1231,24.7929,24.9167,101200.0
2011-12-14 10:00:00,36.2,36.25,35.92,36.15,87700.0,24.9029,24.9373,24.7103,24.8685,87700.0
2011-12-14 10:30:00,36.13,36.28,35.97,35.97,55600.0,24.8548,24.958,24.7447,24.7447,55600.0
2011-12-14 11:00:00,35.99,36.1,35.95,35.99,69600.0,24.7585,24.8341,24.7309,24.7585,69600.0
2011-12-14 11:30:00,36.0,36.15,35.9,36.0,75300.0,24.7653,24.8685,24.6965,24.7653,75300.0
2011-12-14 12:00:00,35.97,36.3,35.97,36.24,61300.0,24.7447,24.9717,24.7447,24.9304,61300.0
2011-12-14 12:30:00,36.24,36.46,36.24,36.46,79100.0,24.9304,25.0818,24.9304,25.0818,79100.0
2011-12-14 13:00:00,36.46,36.71,36.32,36.6,85600.0,25.0818,25.2538,24.9855,25.1781,85600.0
2011-12-14 13:30:00,36.61,36.64,36.39,36.42,54300.0,25.185,25.2056,25.0336,25.0543,54300.0
2011-12-14 14:00:00,36.4,36.5,36.19,36.42,97000.0,25.0405,25.1093,24.896,25.0543,97000.0
2011-12-14 14:30:00,36.41,36.41,36.08,36.17,103400.0,25.0474,25.0474,24.8204,24.8823,103400.0
2011-12-14 15:00:00,36.18,36.33,36.07,36.31,146300.0,24.8892,24.9924,24.8135,24.9786,146300.0
2011-12-14 15:30:00,36.3,36.35,36.14,36.16,220000.0,24.9717,25.0061,24.8616,24.8754,220000.0
2011-12-15 09:30:00,36.85,36.95,36.45,36.5,121000.0,25.3501,25.4189,25.0749,25.1093,121000.0
2011-12-15 10:00:00,36.54,36.68,36.13,36.18,87900.0,25.1368,25.2331,24.8548,24.8892,87900.0
2011-12-15 10:30:00,36.21,36.21,35.89,36.04,134700.0,24.9098,24.9098,24.6897,24.7929,134700.0
2011-12-15 11:00:00,36.07,36.24,36.0,36.2,98300.0,24.8135,24.9304,24.7653,24.9029,98300.0
2011-12-15 11:30:00,36.21,36.26,36.02,36.17,51200.0,24.9098,24.9442,24.7791,24.8823,51200.0
2011-12-15 12:00:00,36.16,36.35,36.15,36.29,44400.0,24.8754,25.0061,24.8685,24.9648,44400.0
2011-12-15 12:30:00,36.28,36.31,36.18,36.25,66800.0,24.958,24.9786,24.8892,24.9373,66800.0
2011-12-15 13:00:00,36.27,36.3,36.19,36.22,34800.0,24.9511,24.9717,24.896,24.9167,34800.0
2011-12-15 13:30:00,36.18,36.33,36.06,36.21,61200.0,24.8892,24.9924,24.8066,24.9098,61200.0
2011-12-15 14:00:00,36.23,36.34,36.16,36.19,75100.0,24.9236,24.9992,24.8754,24.896,75100.0
2011-12-15 14:30:00,36.19,36.24,36.03,36.13,72000.0,24.896,24.9304,24.786,24.8548,72000.0
2011-12-15 15:00:00,36.13,36.31,36.1,36.21,126400.0,24.8548,24.9786,24.8341,24.9098,126400.0
2011-12-15 15:30:00,36.2,36.27,36.09,36.22,337200.0,24.9029,24.9511,24.8272,24.9167,337200.0
2011-12-16 09:30:00,36.62,37.16,36.62,37.13,290500.0,25.1919,25.5633,25.1919,25.5427,290500.0
2011-12-16 10:00:00,37.16,37.56,37.03,37.14,232400.0,25.5633,25.8385,25.4739,25.5496,232400.0
2011-12-16 10:30:00,37.14,37.17,36.82,36.87,132500.0,25.5496,25.5702,25.3294,25.3638,132500.0
2011-12-16 11:00:00,36.88,36.94,36.65,36.67,101700.0,25.3707,25.412,25.2125,25.2262,101700.0
2011-12-16 11:30:00,36.69,36.7,36.21,36.21,85000.0,25.24,25.2469,24.9098,24.9098,85000.0
2011-12-16 12:00:00,36.2,36.36,36.13,36.17,77600.0,24.9029,25.013,24.8548,24.8823,77600.0
2011-12-16 12:30:00,36.18,36.39,36.05,36.38,151800.0,24.8892,25.0336,24.7997,25.0267,151800.0
2011-12-16 13:00:00,36.37,36.67,36.36,36.55,69800.0,25.0199,25.2262,25.013,25.1437,69800.0
2011-12-16 13:30:00,36.55,36.82,36.5,36.64,66600.0,25.1437,25.3294,25.1093,25.2056,66600.0
2011-12-16 14:00:00,36.67,36.7,36.52,36.59,65000.0,25.2262,25.2469,25.1231,25.1712,65000.0
2011-12-16 14:30:00,36.58,36.67,36.5,36.6,54700.0,25.1643,25.2262,25.1093,25.1781,54700.0
2011-12-16 15:00:00,36.58,36.73,36.54,36.56,91100.0,25.1643,25.2675,25.1368,25.1506,91100.0
2011-12-16 15:30:00,36.55,36.79,36.53,36.75,377000.0,25.1437,25.3088,25.1299,25.2813,377000.0
2011-12-19 09:30:00,36.7,36.89,36.46,36.71,93800.0,25.2469,25.3776,25.0818,25.2538,93800.0
2011-12-19 10:00:00,36.72,36.88,36.62,36.75,61500.0,25.2606,25.3707,25.1919,25.2813,61500.0
2011-12-19 10:30:00,36.75,36.97,36.41,36.43,55200.0,25.2813,25.4326,25.0474,25.0611,55200.0
2011-12-19 11:00:00,36.43,36.43,36.15,36.32,72300.0,25.0611,25.0611,24.8685,24.9855,72300.0
2011-12-19 11:30:00,36.3,36.34,35.99,36.06,92100.0,24.9717,24.9992,24.7585,24.8066,92100.0
2011-12-19 12:00:00,36.06,36.3,36.06,36.29,38800.0,24.8066,24.9717,24.8066,24.9648,38800.0
2011-12-19 12:30:00,36.29,36.32,36.18,36.32,48600.0,24.9648,24.9855,24.8892,24.9855,48600.0
2011-12-19 13:00:00,36.34,36.36,36.13,36.14,41400.0,24.9992,25.013,24.8548,24.8616,41400.0
2011-12-19 13:30:00,36.17,36.29,36.06,36.25,32600.0,24.8823,24.9648,24.8066,24.9373,32600.0
2011-12-19 14:00:00,36.24,36.27,36.02,36.07,66200.0,24.9304,24.9511,24.7791,24.8135,66200.0
2011-12-19 14:30:00,36.08,36.15,36.02,36.11,51700.0,24.8204,24.8685,24.7791,24.841,51700.0
2011-12-19 15:00:00,36.1,36.1,35.77,35.8,136900.0,24.8341,24.8341,24.6071,24.6278,136900.0
2011-12-19 15:30:00,35.8,35.89,35.68,35.8,234500.0,24.6278,24.6897,24.5452,24.6278,234500.0
2011-12-20 09:30:00,36.71,37.56,36.71,37.53,190100.0,25.2538,25.8385,25.2538,25.8179,190100.0
2011-12-20 10:00:00,37.54,38.12,37.48,38.09,139000.0,25.8247,26.2237,25.7835,26.2031,139000.0
2011-12-20 10:30:00,38.1,38.12,37.88,38.01,148900.0,26.21,26.2237,26.0586,26.1481,148900.0
2011-12-20 11:00:00,38.01,38.56,37.95,38.49,146000.0,26.1481,26.5264,26.1068,26.4783,146000.0
2011-12-20 11:30:00,38.49,38.61,38.32,38.5,168200.0,26.4783,26.5608,26.3613,26.4852,168200.0
2011-12-20 12:00:00,38.5,38.6,38.42,38.6,112000.0,26.4852,26.5539,26.4301,26.5539,112000.0
2011-12-20 12:30:00,38.59,38.94,38.53,38.87,157900.0,26.5471,26.7878,26.5058,26.7397,157900.0
2011-12-20 13:00:00,38.86,39.02,38.76,39.01,147300.0,26.7328,26.8429,26.664,26.836,147300.0
2011-12-20 13:30:00,39.02,39.02,38.72,38.8,96800.0,26.8429,26.8429,26.6365,26.6915,96800.0
2011-12-20 14:00:00,38.81,38.87,38.76,38.83,112600.0,26.6984,26.7397,26.664,26.7122,112600.0
2011-12-20 14:30:00,38.82,38.88,38.73,38.81,104200.0,26.7053,26.7466,26.6434,26.6984,104200.0
2011-12-20 15:00:00,38.81,38.84,38.74,38.84,159200.0,26.6984,26.719,26.6503,26.719,159200.0
2011-12-20 15:30:00,38.83,38.84,38.64,38.7,487400.0,26.7122,26.719,26.5815,26.6227,487400.0
2011-12-21 09:30:00,38.65,38.75,38.17,38.31,200100.0,26.5883,26.6571,26.2581,26.3544,200100.0
2011-12-21 10:00:00,38.28,38.59,38.1,38.43,111400.0,26.3338,26.5471,26.21,26.437,111400.0
2011-12-21 10:30:00,38.44,38.6,38.15,38.18,118700.0,26.4439,26.5539,26.2444,26.265,118700.0
2011-12-21 11:00:00,38.2,38.22,38.01,38.14,118800.0,26.2788,26.2925,26.1481,26.2375,118800.0
2011-12-21 11:30:00,38.13,38.3,38.05,38.25,64800.0,26.2306,26.3476,26.1756,26.3132,64800.0
2011-12-21 12:00:00,38.27,38.33,37.85,37.95,105200.0,26.3269,26.3682,26.038,26.1068,105200.0
2011-12-21 12:30:00,37.96,38.27,37.96,38.23,50400.0,26.1137,26.3269,26.1137,26.2994,50400.0
2011-12-21 13:00:00,38.25,38.28,38.08,38.09,138900.0,26.3132,26.3338,26.1962,26.2031,138900.0
2011-12-21 13:30:00,38.07,38.41,38.07,38.34,64700.0,26.1893,26.4232,26.1893,26.3751,64700.0
2011-12-21 14:00:00,38.34,38.49,38.32,38.39,97000.0,26.3751,26.4783,26.3613,26.4095,97000.0
2011-12-21 14:30:00,38.41,38.58,38.34,38.48,77800.0,26.4232,26.5402,26.3751,26.4714,77800.0
2011-12-21 15:00:00,38.48,38.64,38.43,38.55,119200.0,26.4714,26.5815,26.437,26.5195,119200.0
2011-12-21 15:30:00,38.56,38.73,38.42,38.58,250700.0,26.5264,26.6434,26.4301,26.5402,250700.0
2011-12-22 09:30:00,38.68,39.13,38.6,39.0,101800.0,26.609,26.9185,26.5539,26.8291,101800.0
2011-12-22 10:00:00,39.01,39.13,38.96,39.07,115900.0,26.836,26.9185,26.8016,26.8773,115900.0
2011-12-22 10:30:00,39.07,39.09,38.88,38.98,89700.0,26.8773,26.891,26.7466,26.8154,89700.0
2011-12-22 11:00:00,38.98,39.04,38.82,38.92,55700.0,26.8154,26.8566,26.7053,26.7741,55700.0
2011-12-22 11:30:00,38.95,39.02,38.86,38.9,45000.0,26.7947,26.8429,26.7328,26.7603,45000.0
2011-12-22 12:00:00,38.89,39.14,38.88,39.14,80600.0,26.7534,26.9254,26.7466,26.9254,80600.0
2011-12-22 12:30:00,39.14,39.26,39.11,39.24,38200.0,26.9254,27.008,26.9048,26.9942,38200.0
2011-12-22 13:00:00,39.26,39.3,39.22,39.29,47600.0,27.008,27.0355,26.9805,27.0286,47600.0
2011-12-22 13:30:00,39.29,39.49,39.29,39.37,60500.0,27.0286,27.1662,27.0286,27.0836,60500.0
2011-12-22 14:00:00,39.38,39.4,39.26,39.34,54800.0,27.0905,27.1043,27.008,27.063,54800.0
2011-12-22 14:30:00,39.33,39.35,39.16,39.17,84000.0,27.0561,27.0699,26.9392,26.9461,84000.0
2011-12-22 15:00:00,39.17,39.37,39.16,39.3,97600.0,26.9461,27.0836,26.9392,27.0355,97600.0
2011-12-22 15:30:00,39.3,39.34,39.04,39.13,228400.0,27.0355,27.063,26.8566,26.9185,228400.0
2011-12-23 09:30:00,39.44,39.44,39.11,39.31,81200.0,27.1318,27.1318,26.9048,27.0424,81200.0
2011-12-23 10:00:00,39.29,39.37,39.16,39.19,100700.0,27.0286,27.0836,26.9392,26.9598,100700.0
2011-12-23 10:30:00,39.19,39.19,39.05,39.19,84400.0,26.9598,26.9598,26.8635,26.9598,84400.0
2011-12-23 11:00:00,39.2,39.41,39.16,39.39,56400.0,26.9667,27.1112,26.9392,27.0974,56400.0
2011-12-23 11:30:00,39.41,39.52,39.4,39.52,31600.0,27.1112,27.1868,27.1043,27.1868,31600.0
2011-12-23 12:00:00,39.5,39.58,39.46,39.56,26400.0,27.1731,27.2281,27.1456,27.2144,26400.0
2011-12-23 12:30:00,39.55,39.58,39.46,39.51,41900.0,27.2075,27.2281,27.1456,27.18,41900.0
2011-12-23 13:00:00,39.52,39.59,39.44,39.49,84400.0,27.1868,27.235,27.1318,27.1662,84400.0
2011-12-23 13:30:00,39.49,39.49,39.34,39.48,47600.0,27.1662,27.1662,27.063,27.1593,47600.0
2011-12-23 14:00:00,39.49,39.49,39.36,39.37,84200.0,27.1662,27.1662,27.0768,27.0836,84200.0
2011-12-23 14:30:00,39.37,39.4,39.33,39.36,52200.0,27.0836,27.1043,27.0561,27.0768,52200.0
2011-12-23 15:00:00,39.36,39.38,39.29,39.29,71400.0,27.0768,27.0905,27.0286,27.0286,71400.0
2011-12-23 15:30:00,39.29,39.45,39.29,39.43,141900.0,27.0286,27.1387,27.0286,27.1249,141900.0
2011-12-27 09:30:00,39.35,39.6,39.15,39.58,72500.0,27.0699,27.2419,26.9323,27.2281,72500.0
2011-12-27 10:00:00,39.56,39.68,39.51,39.58,64300.0,27.2144,27.2969,27.18,27.2281,64300.0
2011-12-27 10:30:00,39.59,39.59,39.27,39.3,46100.0,27.235,27.235,27.0149,27.0355,46100.0
2011-12-27 11:00:00,39.3,39.46,39.3,39.46,66000.0,27.0355,27.1456,27.0355,27.1456,66000.0
2011-12-27 11:30:00,39.49,39.52,39.32,39.43,38900.0,27.1662,27.1868,27.0493,27.1249,38900.0
2011-12-27 12:00:00,39.43,39.52,39.42,39.51,49900.0,27.1249,27.1868,27.118,27.18,49900.0
2011-12-27 12:30:00,39.49,39.52,39.44,39.44,24000.0,27.1662,27.1868,27.1318,27.1318,24000.0
2011-12-27 13:00:00,39.43,39.45,39.37,39.4,31100.0,27.1249,27.1387,27.0836,27.1043,31100.0
2011-12-27 13:30:00,39.4,39.44,39.35,39.42,28800.0,27.1043,27.1318,27.0699,27.118,28800.0
2011-12-27 14:00:00,39.43,39.43,39.3,39.31,39300.0,27.1249,27.1249,27.0355,27.0424,39300.0
2011-12-27 14:30:00,39.31,39.41,39.29,39.37,58900.0,27.0424,27.1112,27.0286,27.0836,58900.0
2011-12-27 15:00:00,39.38,39.41,39.26,39.4,52500.0,27.0905,27.1112,27.008,27.1043,52500.0
2011-12-27 15:30:00,39.4,39.42,39.31,39.37,221800.0,27.1043,27.118,27.0424,27.0836,221800.0
2011-12-28 09:30:00,39.39,39.5,39.06,39.08,58500.0,27.0974,27.1731,26.8704,26.8841,58500.0
2011-12-28 10:00:00,39.08,39.16,38.75,38.77,57200.0,26.8841,26.9392,26.6571,26.6709,57200.0
2011-12-28 10:30:00,38.76,38.82,38.64,38.72,41700.0,26.664,26.7053,26.5815,26.6365,41700.0
2011-12-28 11:00:00,38.7,38.79,38.55,38.56,41700.0,26.6227,26.6846,26.5195,26.5264,41700.0
2011-12-28 11:30:00,38.55,38.61,38.44,38.57,35900.0,26.5195,26.5608,26.4439,26.5333,35900.0
2011-12-28 12:00:00,38.57,38.62,38.42,38.56,52500.0,26.5333,26.5677,26.4301,26.5264,52500.0
2011-12-28 12:30:00,38.56,38.64,38.45,38.49,27100.0,26.5264,26.5815,26.4508,26.4783,27100.0
2011-12-28 13:00:00,38.49,38.61,38.47,38.57,29900.0,26.4783,26.5608,26.4645,26.5333,29900.0
2011-12-28 13:30:00,38.56,38.61,38.49,38.55,51800.0,26.5264,26.5608,26.4783,26.5195,51800.0
2011-12-28 14:00:00,38.55,38.59,38.45,38.54,50500.0,26.5195,26.5471,26.4508,26.5127,50500.0
2011-12-28 14:30:00,38.55,38.55,38.39,38.44,51500.0,26.5195,26.5195,26.4095,26.4439,51500.0
2011-12-28 15:00:00,38.44,38.6,38.42,38.43,96000.0,26.4439,26.5539,26.4301,26.437,96000.0
2011-12-28 15:30:00,38.43,38.66,38.39,38.55,257000.0,26.437,26.5952,26.4095,26.5195,257000.0
2011-12-29 09:30:00,38.66,38.89,38.55,38.72,37000.0,26.5952,26.7534,26.5195,26.6365,37000.0
2011-12-29 10:00:00,38.74,39.21,38.74,39.17,102900.0,26.6503,26.9736,26.6503,26.9461,102900.0
2011-12-29 10:30:00,39.18,39.24,39.08,39.22,43200.0,26.9529,26.9942,26.8841,26.9805,43200.0
2011-12-29 11:00:00,39.22,39.28,39.04,39.09,54200.0,26.9805,27.0217,26.8566,26.891,54200.0
2011-12-29 11:30:00,39.06,39.15,39.03,39.12,51300.0,26.8704,26.9323,26.8498,26.9117,51300.0
2011-12-29 12:00:00,39.12,39.18,39.02,39.03,37500.0,26.9117,26.9529,26.8429,26.8498,37500.0
2011-12-29 12:30:00,39.03,39.13,39.0,39.08,38000.0,26.8498,26.9185,26.8291,26.8841,38000.0
2011-12-29 13:00:00,39.08,39.18,39.06,39.15,50600.0,26.8841,26.9529,26.8704,26.9323,50600.0
2011-12-29 13:30:00,39.14,39.22,39.09,39.14,15400.0,26.9254,26.9805,26.891,26.9254,15400.0
2011-12-29 14:00:00,39.14,39.18,39.09,39.11,45700.0,26.9254,26.9529,26.891,26.9048,45700.0
2011-12-29 14:30:00,39.11,39.19,39.06,39.18,49800.0,26.9048,26.9598,26.8704,26.9529,49800.0
2011-12-29 15:00:00,39.18,39.29,39.18,39.26,87500.0,26.9529,27.0286,26.9529,27.008,87500.0
2011-12-29 15:30:00,39.25,39.41,39.23,39.35,213600.0,27.0011,27.1112,26.9873,27.0699,213600.0
2011-12-30 09:30:00,39.27,39.49,39.06,39.38,58500.0,27.0149,27.1662,26.8704,27.0905,58500.0
2011-12-30 10:00:00,39.36,39.46,39.32,39.37,121300.0,27.0768,27.1456,27.0493,27.0836,121300.0
2011-12-30 10:30:00,39.38,39.46,39.33,39.45,62900.0,27.0905,27.1456,27.0561,27.1387,62900.0
2011-12-30 11:00:00,39.45,39.49,39.38,39.49,47600.0,27.1387,27.1662,27.0905,27.1662,47600.0
2011-12-30 11:30:00,39.5,39.52,39.34,39.35,50100.0,27.1731,27.1868,27.063,27.0699,50100.0
2011-12-30 12:00:00,39.35,39.41,39.29,39.3,37200.0,27.0699,27.1112,27.0286,27.0355,37200.0
2011-12-30 12:30:00,39.29,39.37,39.28,39.34,40100.0,27.0286,27.0836,27.0217,27.063,40100.0
2011-12-30 13:00:00,39.35,39.36,39.31,39.31,32000.0,27.0699,27.0768,27.0424,27.0424,32000.0
2011-12-30 13:30:00,39.32,39.39,39.3,39.31,24900.0,27.0493,27.0974,27.0355,27.0424,24900.0
2011-12-30 14:00:00,39.31,39.34,39.19,39.24,63700.0,27.0424,27.063,26.9598,26.9942,63700.0
2011-12-30 14:30:00,39.23,39.28,39.16,39.18,43800.0,26.9873,27.0217,26.9392,26.9529,43800.0
2011-12-30 15:00:00,39.19,39.27,39.17,39.22,44100.0,26.9598,27.0149,26.9461,26.9805,44100.0
2011-12-30 15:30:00,39.21,39.23,39.06,39.07,225000.0,26.9736,26.9873,26.8704,26.8773,225000.0
2012-01-03 09:30:00,40.22,40.47,40.19,40.21,153800.0,27.6684,27.8404,27.6477,27.6615,153800.0
2012-01-03 10:00:00,40.21,40.6,40.19,40.56,96200.0,27.6615,27.9298,27.6477,27.9023,96200.0
2012-01-03 10:30:00,40.57,40.62,40.48,40.54,81400.0,27.9092,27.9436,27.8472,27.8885,81400.0
2012-01-03 11:00:00,40.55,40.56,40.39,40.45,58000.0,27.8954,27.9023,27.7853,27.8266,58000.0
2012-01-03 11:30:00,40.44,40.55,40.37,40.4,106100.0,27.8197,27.8954,27.7716,27.7922,106100.0
2012-01-03 12:00:00,40.4,40.48,40.39,40.43,47700.0,27.7922,27.8472,27.7853,27.8128,47700.0
2012-01-03 12:30:00,40.43,40.43,40.0,40.12,68600.0,27.8128,27.8128,27.517,27.5996,68600.0
2012-01-03 13:00:00,40.12,40.25,40.09,40.19,65400.0,27.5996,27.689,27.579,27.6477,65400.0
2012-01-03 13:30:00,40.18,40.28,40.12,40.23,56200.0,27.6409,27.7097,27.5996,27.6753,56200.0
2012-01-03 14:00:00,40.22,40.3,40.11,40.3,65900.0,27.6684,27.7234,27.5927,27.7234,65900.0
2012-01-03 14:30:00,40.29,40.39,40.25,40.36,87700.0,27.7165,27.7853,27.689,27.7647,87700.0
2012-01-03 15:00:00,40.35,40.36,40.22,40.3,98900.0,27.7578,27.7647,27.6684,27.7234,98900.0
2012-01-03 15:30:00,40.3,40.33,40.13,40.2,285600.0,27.7234,27.7441,27.6065,27.6546,285600.0
2012-01-04 09:30:00,40.03,40.35,39.93,40.31,54600.0,27.5377,27.7578,27.4689,27.7303,54600.0
2012-01-04 10:00:00,40.35,40.43,40.06,40.06,115800.0,27.7578,27.8128,27.5583,27.5583,115800.0
2012-01-04 10:30:00,40.04,40.04,39.9,39.97,106400.0,27.5446,27.5446,27.4482,27.4964,106400.0
2012-01-04 11:00:00,39.97,40.02,39.89,40.02,63000.0,27.4964,27.5308,27.4414,27.5308,63000.0
2012-01-04 11:30:00,40.03,40.18,39.99,40.07,63700.0,27.5377,27.6409,27.5102,27.5652,63700.0
2012-01-04 12:00:00,40.07,40.33,40.06,40.31,64000.0,27.5652,27.7441,27.5583,27.7303,64000.0
2012-01-04 12:30:00,40.31,40.31,40.19,40.25,38100.0,27.7303,27.7303,27.6477,27.689,38100.0
2012-01-04 13:00:00,40.26,40.26,39.98,40.02,55200.0,27.6959,27.6959,27.5033,27.5308,55200.0
2012-01-04 13:30:00,40.01,40.19,39.95,40.12,44400.0,27.5239,27.6477,27.4826,27.5996,44400.0
2012-01-04 14:00:00,40.12,40.13,39.94,39.99,71200.0,27.5996,27.6065,27.4758,27.5102,71200.0
2012-01-04 14:30:00,40.0,40.31,40.0,40.2,158600.0,27.517,27.7303,27.517,27.6546,158600.0
2012-01-04 15:00:00,40.18,40.19,40.06,40.16,200200.0,27.6409,27.6477,27.5583,27.6271,200200.0
2012-01-04 15:30:00,40.17,40.33,40.02,40.09,345200.0,27.634,27.7441,27.5308,27.579,345200.0
2012-01-05 09:30:00,39.79,39.83,39.16,39.36,157800.0,27.3726,27.4001,26.9392,27.0768,157800.0
2012-01-05 10:00:00,39.36,39.6,39.23,39.41,315800.0,27.0768,27.2419,26.9873,27.1112,315800.0
2012-01-05 10:30:00,39.4,39.64,39.32,39.36,227100.0,27.1043,27.2694,27.0493,27.0768,227100.0
2012-01-05 11:00:00,39.36,39.63,39.31,39.6,54700.0,27.0768,27.2625,27.0424,27.2419,54700.0
2012-01-05 11:30:00,39.6,39.98,39.6,39.98,133000.0,27.2419,27.5033,27.2419,27.5033,133000.0
2012-01-05 12:00:00,39.98,40.01,39.77,39.91,79000.0,27.5033,27.5239,27.3588,27.4551,79000.0
2012-01-05 12:30:00,39.91,40.11,39.86,40.1,63400.0,27.4551,27.5927,27.4207,27.5858,63400.0
2012-01-05 13:00:00,40.12,40.15,40.01,40.14,94900.0,27.5996,27.6202,27.5239,27.6133,94900.0
2012-01-05 13:30:00,40.14,40.23,40.06,40.06,57900.0,27.6133,27.6753,27.5583,27.5583,57900.0
2012-01-05 14:00:00,40.07,40.08,39.83,39.88,87800.0,27.5652,27.5721,27.4001,27.4345,87800.0
2012-01-05 14:30:00,39.87,39.97,39.87,39.89,78500.0,27.4276,27.4964,27.4276,27.4414,78500.0
2012-01-05 15:00:00,39.88,40.08,39.85,40.0,133400.0,27.4345,27.5721,27.4139,27.517,133400.0
2012-01-05 15:30:00,40.0,40.16,40.0,40.08,288600.0,27.517,27.6271,27.517,27.5721,288600.0
2012-01-06 09:30:00,40.16,40.25,39.86,40.24,162100.0,27.6271,27.689,27.4207,27.6821,162100.0
2012-01-06 10:00:00,40.24,40.64,40.13,40.43,198500.0,27.6821,27.9573,27.6065,27.8128,198500.0
2012-01-06 10:30:00,40.45,40.52,40.3,40.35,190900.0,27.8266,27.8748,27.7234,27.7578,190900.0
2012-01-06 11:00:00,40.36,40.78,40.29,40.77,432300.0,27.7647,28.0536,27.7165,28.0467,432300.0
2012-01-06 11:30:00,40.77,40.98,40.57,40.68,200700.0,28.0467,28.1912,27.9092,27.9848,200700.0
2012-01-06 12:00:00,40.69,40.88,40.56,40.87,240400.0,27.9917,28.1224,27.9023,28.1155,240400.0
2012-01-06 12:30:00,40.86,40.91,40.73,40.81,76100.0,28.1087,28.1431,28.0192,28.0743,76100.0
2012-01-06 13:00:00,40.81,40.87,40.79,40.8,86900.0,28.0743,28.1155,28.0605,28.0674,86900.0
2012-01-06 13:30:00,40.79,41.05,40.72,41.03,122100.0,28.0605,28.2394,28.0123,28.2256,122100.0
2012-01-06 14:00:00,41.03,41.36,41.01,41.31,189400.0,28.2256,28.4526,28.2118,28.4182,189400.0
2012-01-06 14:30:00,41.32,41.73,41.32,41.48,227400.0,28.4251,28.7072,28.4251,28.5352,227400.0
2012-01-06 15:00:00,41.49,41.56,41.31,41.36,143300.0,28.542,28.5902,28.4182,28.4526,143300.0
2012-01-06 15:30:00,41.36,41.4,41.2,41.31,385800.0,28.4526,28.4801,28.3426,28.4182,385800.0
2012-01-09 09:30:00,41.45,41.78,41.22,41.66,220600.0,28.5145,28.7415,28.3563,28.659,220600.0
2012-01-09 10:00:00,41.69,41.8,41.52,41.79,114100.0,28.6796,28.7553,28.5627,28.7484,114100.0
2012-01-09 10:30:00,41.81,41.82,41.43,41.54,108600.0,28.7622,28.7691,28.5008,28.5764,108600.0
2012-01-09 11:00:00,41.53,41.57,41.4,41.48,83100.0,28.5696,28.5971,28.4801,28.5352,83100.0
2012-01-09 11:30:00,41.49,41.7,41.45,41.67,76700.0,28.542,28.6865,28.5145,28.6659,76700.0
2012-01-09 12:00:00,41.68,41.81,41.65,41.75,102300.0,28.6728,28.7622,28.6521,28.7209,102300.0
2012-01-09 12:30:00,41.75,41.79,41.49,41.54,112100.0,28.7209,28.7484,28.542,28.5764,112100.0
2012-01-09 13:00:00,41.54,41.65,41.53,41.63,57000.0,28.5764,28.6521,28.5696,28.6384,57000.0
2012-01-09 13:30:00,41.62,41.67,41.55,41.62,75400.0,28.6315,28.6659,28.5833,28.6315,75400.0
2012-01-09 14:00:00,41.63,41.74,41.61,41.72,98200.0,28.6384,28.714,28.6246,28.7003,98200.0
2012-01-09 14:30:00,41.72,41.81,41.6,41.6,111800.0,28.7003,28.7622,28.6177,28.6177,111800.0
2012-01-09 15:00:00,41.6,41.77,41.48,41.49,106700.0,28.6177,28.7347,28.5352,28.542,106700.0
2012-01-09 15:30:00,41.49,41.5,41.32,41.45,213300.0,28.542,28.5489,28.4251,28.5145,213300.0
2012-01-10 09:30:00,42.18,42.67,42.14,42.64,251100.0,29.0167,29.3538,28.9892,29.3332,251100.0
2012-01-10 10:00:00,42.64,43.33,42.64,43.33,280100.0,29.3332,29.8078,29.3332,29.8078,280100.0
2012-01-10 10:30:00,43.34,43.4,43.19,43.4,279600.0,29.8147,29.856,29.7115,29.856,279600.0
2012-01-10 11:00:00,43.39,43.43,43.13,43.19,136300.0,29.8491,29.8766,29.6702,29.7115,136300.0
2012-01-10 11:30:00,43.18,43.24,42.95,43.0,187900.0,29.7046,29.7459,29.5464,29.5808,187900.0
2012-01-10 12:00:00,42.99,43.02,42.78,42.86,109400.0,29.5739,29.5946,29.4295,29.4845,109400.0
2012-01-10 12:30:00,42.85,42.97,42.82,42.95,94200.0,29.4776,29.5602,29.457,29.5464,94200.0
2012-01-10 13:00:00,42.94,43.16,42.94,43.15,105300.0,29.5395,29.6909,29.5395,29.684,105300.0
2012-01-10 13:30:00,43.15,43.36,43.11,43.34,109600.0,29.684,29.8285,29.6565,29.8147,109600.0
2012-01-10 14:00:00,43.33,43.34,43.21,43.21,98400.0,29.8078,29.8147,29.7253,29.7253,98400.0
2012-01-10 14:30:00,43.2,43.23,43.04,43.07,209000.0,29.7184,29.739,29.6083,29.629,209000.0
2012-01-10 15:00:00,43.06,43.25,43.04,43.25,147800.0,29.6221,29.7528,29.6083,29.7528,147800.0
2012-01-10 15:30:00,43.24,43.29,43.17,43.23,385800.0,29.7459,29.7803,29.6978,29.739,385800.0
2012-01-11 09:30:00,43.05,43.5,42.85,43.46,248000.0,29.6152,29.9248,29.4776,29.8973,248000.0
2012-01-11 10:00:00,43.47,43.9,43.34,43.76,275900.0,29.9041,30.2,29.8147,30.1036,275900.0
2012-01-11 10:30:00,43.75,44.1,43.74,43.91,237800.0,30.0968,30.3375,30.0899,30.2068,237800.0
2012-01-11 11:00:00,43.91,44.41,43.88,44.4,456400.0,30.2068,30.5508,30.1862,30.5439,456400.0
2012-01-11 11:30:00,44.4,44.6,44.23,44.49,260000.0,30.5439,30.6815,30.427,30.6058,260000.0
2012-01-11 12:00:00,44.49,44.5,44.22,44.27,126200.0,30.6058,30.6127,30.4201,30.4545,126200.0
2012-01-11 12:30:00,44.27,44.58,44.27,44.54,102500.0,30.4545,30.6677,30.4545,30.6402,102500.0
2012-01-11 13:00:00,44.52,44.91,44.5,44.91,161100.0,30.6265,30.8948,30.6127,30.8948,161100.0
2012-01-11 13:30:00,44.91,45.09,44.89,45.03,193400.0,30.8948,31.0186,30.881,30.9773,193400.0
2012-01-11 14:00:00,45.02,45.03,44.76,44.82,159800.0,30.9704,30.9773,30.7916,30.8328,159800.0
2012-01-11 14:30:00,44.82,44.85,44.67,44.84,225400.0,30.8328,30.8535,30.7297,30.8466,225400.0
2012-01-11 15:00:00,44.83,44.93,44.81,44.85,245000.0,30.8397,30.9085,30.826,30.8535,245000.0
2012-01-11 15:30:00,44.85,44.86,44.66,44.72,538800.0,30.8535,30.8604,30.7228,30.7641,538800.0
2012-01-12 09:30:00,45.02,45.41,44.48,44.84,373800.0,30.9704,31.2387,30.5989,30.8466,373800.0
2012-01-12 10:00:00,44.84,44.84,44.17,44.67,352800.0,30.8466,30.8466,30.3857,30.7297,352800.0
2012-01-12 10:30:00,44.68,44.79,44.42,44.6,145800.0,30.7365,30.8122,30.5577,30.6815,145800.0
2012-01-12 11:00:00,44.59,45.01,44.52,45.0,183300.0,30.6746,30.9635,30.6265,30.9567,183300.0
2012-01-12 11:30:00,45.01,45.99,45.01,45.99,352600.0,30.9635,31.6377,30.9635,31.6377,352600.0
2012-01-12 12:00:00,45.98,45.98,45.5,45.74,236200.0,31.6308,31.6308,31.3006,31.4657,236200.0
2012-01-12 12:30:00,45.75,45.98,45.61,45.84,206900.0,31.4726,31.6308,31.3763,31.5345,206900.0
2012-01-12 13:00:00,45.81,45.87,45.57,45.67,137100.0,31.5139,31.5552,31.3488,31.4176,137100.0
2012-01-12 13:30:00,45.66,45.66,45.37,45.53,92500.0,31.4107,31.4107,31.2112,31.3213,92500.0
2012-01-12 14:00:00,45.52,45.57,45.4,45.43,99200.0,31.3144,31.3488,31.2318,31.2525,99200.0
2012-01-12 14:30:00,45.44,45.88,45.44,45.88,183600.0,31.2594,31.562,31.2594,31.562,183600.0
2012-01-12 15:00:00,45.88,46.02,45.87,45.96,208200.0,31.562,31.6584,31.5552,31.6171,208200.0
2012-01-12 15:30:00,45.96,46.18,45.89,46.11,597500.0,31.6171,31.7684,31.5689,31.7203,597500.0
2012-01-13 09:30:00,45.74,45.93,45.28,45.33,323500.0,31.4657,31.5964,31.1493,31.1837,323500.0
2012-01-13 10:00:00,45.33,45.45,44.84,45.09,239500.0,31.1837,31.2662,30.8466,31.0186,239500.0
2012-01-13 10:30:00,45.09,45.12,44.65,44.99,221900.0,31.0186,31.0392,30.7159,30.9498,221900.0
2012-01-13 11:00:00,45.0,45.57,44.96,45.29,346700.0,30.9567,31.3488,30.9292,31.1562,346700.0
2012-01-13 11:30:00,45.29,45.32,45.08,45.1,72300.0,31.1562,31.1768,31.0117,31.0255,72300.0
2012-01-13 12:00:00,45.09,45.13,44.97,45.05,68400.0,31.0186,31.0461,30.936,30.9911,68400.0
2012-01-13 12:30:00,45.05,45.15,44.99,45.05,136000.0,30.9911,31.0599,30.9498,30.9911,136000.0
2012-01-13 13:00:00,45.05,45.14,44.95,45.01,266400.0,30.9911,31.053,30.9223,30.9635,266400.0
2012-01-13 13:30:00,44.99,45.09,44.94,45.04,151400.0,30.9498,31.0186,30.9154,30.9842,151400.0
2012-01-13 14:00:00,45.05,45.09,44.97,45.01,127000.0,30.9911,31.0186,30.936,30.9635,127000.0
2012-01-13 14:30:00,45.01,45.05,44.95,45.01,100900.0,30.9635,30.9911,30.9223,30.9635,100900.0
2012-01-13 15:00:00,45.01,45.1,44.98,45.05,245900.0,30.9635,31.0255,30.9429,30.9911,245900.0
2012-01-13 15:30:00,45.06,45.32,45.05,45.19,541800.0,30.9979,31.1768,30.9911,31.0874,541800.0
2012-01-17 09:30:00,46.03,46.05,45.47,45.66,199100.0,31.6652,31.679,31.28,31.4107,199100.0
2012-01-17 10:00:00,45.66,45.67,45.19,45.2,106100.0,31.4107,31.4176,31.0874,31.0943,106100.0
2012-01-17 10:30:00,45.21,45.31,45.08,45.3,115000.0,31.1011,31.1699,31.0117,31.163,115000.0
2012-01-17 11:00:00,45.31,45.58,45.23,45.52,56000.0,31.1699,31.3557,31.1149,31.3144,56000.0
2012-01-17 11:30:00,45.52,45.58,45.48,45.51,50400.0,31.3144,31.3557,31.2869,31.3075,50400.0
2012-01-17 12:00:00,45.52,45.63,45.47,45.53,81700.0,31.3144,31.3901,31.28,31.3213,81700.0
2012-01-17 12:30:00,45.52,45.53,45.41,45.48,51300.0,31.3144,31.3213,31.2387,31.2869,51300.0
2012-01-17 13:00:00,45.5,45.56,45.32,45.33,49500.0,31.3006,31.3419,31.1768,31.1837,49500.0
2012-01-17 13:30:00,45.32,45.4,45.27,45.39,42200.0,31.1768,31.2318,31.1424,31.225,42200.0
2012-01-17 14:00:00,45.39,45.43,45.33,45.34,34500.0,31.225,31.2525,31.1837,31.1906,34500.0
2012-01-17 14:30:00,45.34,45.35,45.03,45.03,61300.0,31.1906,31.1974,30.9773,30.9773,61300.0
2012-01-17 15:00:00,45.05,45.24,44.91,45.22,110200.0,30.9911,31.1218,30.8948,31.108,110200.0
2012-01-17 15:30:00,45.22,45.27,45.07,45.11,177300.0,31.108,31.1424,31.0048,31.0323,177300.0
2012-01-18 09:30:00,45.1,45.74,44.92,45.67,100500.0,31.0255,31.4657,30.9016,31.4176,100500.0
2012-01-18 10:00:00,45.7,45.82,45.47,45.69,158400.0,31.4382,31.5208,31.28,31.4313,158400.0
2012-01-18 10:30:00,45.67,45.8,45.67,45.68,83500.0,31.4176,31.507,31.4176,31.4245,83500.0
2012-01-18 11:00:00,45.68,45.7,45.44,45.44,50700.0,31.4245,31.4382,31.2594,31.2594,50700.0
2012-01-18 11:30:00,45.46,45.53,45.29,45.29,38200.0,31.2731,31.3213,31.1562,31.1562,38200.0
2012-01-18 12:00:00,45.3,45.61,45.29,45.58,72000.0,31.163,31.3763,31.1562,31.3557,72000.0
2012-01-18 12:30:00,45.59,45.66,45.56,45.6,32200.0,31.3625,31.4107,31.3419,31.3694,32200.0
2012-01-18 13:00:00,45.62,45.68,45.58,45.59,26200.0,31.3832,31.4245,31.3557,31.3625,26200.0
2012-01-18 13:30:00,45.59,45.74,45.59,45.61,41100.0,31.3625,31.4657,31.3625,31.3763,41100.0
2012-01-18 14:00:00,45.62,45.89,45.62,45.89,70800.0,31.3832,31.5689,31.3832,31.5689,70800.0
2012-01-18 14:30:00,45.88,45.89,45.71,45.74,70500.0,31.562,31.5689,31.4451,31.4657,70500.0
2012-01-18 15:00:00,45.74,46.0,45.72,45.98,114200.0,31.4657,31.6446,31.452,31.6308,114200.0
2012-01-18 15:30:00,45.97,46.06,45.87,46.03,263100.0,31.624,31.6859,31.5552,31.6652,263100.0
2012-01-19 09:30:00,46.01,46.44,45.94,46.05,104800.0,31.6515,31.9473,31.6033,31.679,104800.0
2012-01-19 10:00:00,46.05,46.09,45.9,46.05,57700.0,31.679,31.7065,31.5758,31.679,57700.0
2012-01-19 10:30:00,46.06,46.34,46.06,46.2,61200.0,31.6859,31.8785,31.6859,31.7822,61200.0
2012-01-19 11:00:00,46.18,46.42,46.15,46.38,32000.0,31.7684,31.9335,31.7478,31.906,32000.0
2012-01-19 11:30:00,46.38,46.45,46.31,46.38,35100.0,31.906,31.9542,31.8579,31.906,35100.0
2012-01-19 12:00:00,46.39,46.5,46.34,46.43,87100.0,31.9129,31.9886,31.8785,31.9404,87100.0
2012-01-19 12:30:00,46.43,46.5,46.38,46.39,64900.0,31.9404,31.9886,31.906,31.9129,64900.0
2012-01-19 13:00:00,46.4,46.44,46.34,46.44,57500.0,31.9198,31.9473,31.8785,31.9473,57500.0
2012-01-19 13:30:00,46.43,46.56,46.42,46.43,52000.0,31.9404,32.0298,31.9335,31.9404,52000.0
2012-01-19 14:00:00,46.44,46.44,46.34,46.36,53300.0,31.9473,31.9473,31.8785,31.8922,53300.0
2012-01-19 14:30:00,46.36,46.37,46.26,46.26,51100.0,31.8922,31.8991,31.8235,31.8235,51100.0
2012-01-19 15:00:00,46.26,46.48,46.25,46.48,113100.0,31.8235,31.9748,31.8166,31.9748,113100.0
2012-01-19 15:30:00,46.48,46.59,46.44,46.52,131600.0,31.9748,32.0505,31.9473,32.0023,131600.0
2012-01-20 09:30:00,46.39,46.49,46.0,46.07,231100.0,31.9129,31.9817,31.6446,31.6928,231100.0
2012-01-20 10:00:00,46.08,46.09,45.88,45.96,103600.0,31.6996,31.7065,31.562,31.6171,103600.0
2012-01-20 10:30:00,45.97,46.02,45.82,45.83,70900.0,31.624,31.6584,31.5208,31.5276,70900.0
2012-01-20 11:00:00,45.82,45.92,45.63,45.92,85300.0,31.5208,31.5896,31.3901,31.5896,85300.0
2012-01-20 11:30:00,45.92,45.92,45.73,45.79,66000.0,31.5896,31.5896,31.4589,31.5001,66000.0
2012-01-20 12:00:00,45.79,45.82,45.66,45.71,68600.0,31.5001,31.5208,31.4107,31.4451,68600.0
2012-01-20 12:30:00,45.69,45.87,45.69,45.87,32700.0,31.4313,31.5552,31.4313,31.5552,32700.0
2012-01-20 13:00:00,45.87,45.98,45.87,45.97,33400.0,31.5552,31.6308,31.5552,31.624,33400.0
2012-01-20 13:30:00,45.96,46.0,45.91,45.98,47500.0,31.6171,31.6446,31.5827,31.6308,47500.0
2012-01-20 14:00:00,45.98,46.01,45.9,45.98,105300.0,31.6308,31.6515,31.5758,31.6308,105300.0
2012-01-20 14:30:00,45.97,45.98,45.83,45.94,48200.0,31.624,31.6308,31.5276,31.6033,48200.0
2012-01-20 15:00:00,45.95,45.98,45.87,45.97,42500.0,31.6102,31.6308,31.5552,31.624,42500.0
2012-01-20 15:30:00,45.97,46.02,45.89,45.98,202500.0,31.624,31.6584,31.5689,31.6308,202500.0
2012-01-23 09:30:00,46.05,46.45,45.98,46.4,73400.0,31.679,31.9542,31.6308,31.9198,73400.0
2012-01-23 10:00:00,46.42,46.64,46.39,46.61,66700.0,31.9335,32.0849,31.9129,32.0642,66700.0
2012-01-23 10:30:00,46.61,46.7,46.48,46.54,49600.0,32.0642,32.1261,31.9748,32.0161,49600.0
2012-01-23 11:00:00,46.55,46.64,46.33,46.45,35200.0,32.023,32.0849,31.8716,31.9542,35200.0
2012-01-23 11:30:00,46.47,46.47,46.19,46.26,38600.0,31.9679,31.9679,31.7753,31.8235,38600.0
2012-01-23 12:00:00,46.24,46.24,45.99,46.15,44600.0,31.8097,31.8097,31.6377,31.7478,44600.0
2012-01-23 12:30:00,46.15,46.16,45.9,46.02,45300.0,31.7478,31.7547,31.5758,31.6584,45300.0
2012-01-23 13:00:00,46.03,46.16,45.98,46.16,30700.0,31.6652,31.7547,31.6308,31.7547,30700.0
2012-01-23 13:30:00,46.15,46.24,46.08,46.24,49400.0,31.7478,31.8097,31.6996,31.8097,49400.0
2012-01-23 14:00:00,46.23,46.28,46.15,46.21,27600.0,31.8028,31.8372,31.7478,31.7891,27600.0
2012-01-23 14:30:00,46.22,46.32,46.13,46.3,35300.0,31.7959,31.8647,31.734,31.851,35300.0
2012-01-23 15:00:00,46.3,46.33,46.21,46.3,48100.0,31.851,31.8716,31.7891,31.851,48100.0
2012-01-23 15:30:00,46.3,46.4,46.24,46.27,101200.0,31.851,31.9198,31.8097,31.8303,101200.0
2012-01-24 09:30:00,45.74,46.02,45.62,46.01,45800.0,31.4657,31.6584,31.3832,31.6515,45800.0
2012-01-24 10:00:00,46.0,46.13,45.85,45.89,49000.0,31.6446,31.734,31.5414,31.5689,49000.0
2012-01-24 10:30:00,45.86,46.16,45.84,46.06,71800.0,31.5483,31.7547,31.5345,31.6859,71800.0
2012-01-24 11:00:00,46.07,46.21,45.9,46.11,51700.0,31.6928,31.7891,31.5758,31.7203,51700.0
2012-01-24 11:30:00,46.12,46.15,45.95,46.03,63600.0,31.7271,31.7478,31.6102,31.6652,63600.0
2012-01-24 12:00:00,46.03,46.14,46.02,46.1,53100.0,31.6652,31.7409,31.6584,31.7134,53100.0
2012-01-24 12:30:00,46.1,46.18,46.04,46.16,36900.0,31.7134,31.7684,31.6721,31.7547,36900.0
2012-01-24 13:00:00,46.15,46.17,46.01,46.08,63200.0,31.7478,31.7615,31.6515,31.6996,63200.0
2012-01-24 13:30:00,46.09,46.24,46.09,46.2,69300.0,31.7065,31.8097,31.7065,31.7822,69300.0
2012-01-24 14:00:00,46.19,46.21,46.13,46.21,46900.0,31.7753,31.7891,31.734,31.7891,46900.0
2012-01-24 14:30:00,46.21,46.25,46.15,46.16,44500.0,31.7891,31.8166,31.7478,31.7547,44500.0
2012-01-24 15:00:00,46.15,46.2,46.09,46.13,89900.0,31.7478,31.7822,31.7065,31.734,89900.0
2012-01-24 15:30:00,46.13,46.25,46.1,46.25,200500.0,31.734,31.8166,31.7134,31.8166,200500.0
2012-01-25 09:30:00,46.1,46.24,45.87,46.17,101500.0,31.7134,31.8097,31.5552,31.7615,101500.0
2012-01-25 10:00:00,46.1,46.22,46.0,46.09,31100.0,31.7134,31.7959,31.6446,31.7065,31100.0
2012-01-25 10:30:00,46.08,46.1,45.98,46.1,24400.0,31.6996,31.7134,31.6308,31.7134,24400.0
2012-01-25 11:00:00,46.09,46.19,46.06,46.13,41700.0,31.7065,31.7753,31.6859,31.734,41700.0
2012-01-25 11:30:00,46.13,46.32,46.11,46.3,39600.0,31.734,31.8647,31.7203,31.851,39600.0
2012-01-25 12:00:00,46.3,46.46,46.25,46.38,82500.0,31.851,31.961,31.8166,31.906,82500.0
2012-01-25 12:30:00,46.36,46.59,46.27,46.5,112200.0,31.8922,32.0505,31.8303,31.9886,112200.0
2012-01-25 13:00:00,46.51,46.8,46.5,46.74,65200.0,31.9954,32.1949,31.9886,32.1537,65200.0
2012-01-25 13:30:00,46.74,47.06,46.74,47.06,52200.0,32.1537,32.3738,32.1537,32.3738,52200.0
2012-01-25 14:00:00,47.07,47.11,46.68,46.78,57400.0,32.3807,32.4082,32.1124,32.1812,57400.0
2012-01-25 14:30:00,46.76,47.19,46.76,47.01,95100.0,32.1674,32.4632,32.1674,32.3394,95100.0
2012-01-25 15:00:00,47.0,47.05,46.83,46.92,103300.0,32.3325,32.3669,32.2156,32.2775,103300.0
2012-01-25 15:30:00,46.91,47.12,46.9,46.94,395700.0,32.2706,32.4151,32.2637,32.2912,395700.0
2012-01-26 09:30:00,47.24,47.64,47.05,47.63,199400.0,32.4976,32.7728,32.3669,32.7659,199400.0
2012-01-26 10:00:00,47.63,47.64,47.15,47.18,145200.0,32.7659,32.7728,32.4357,32.4563,145200.0
2012-01-26 10:30:00,47.18,47.22,46.53,46.68,137900.0,32.4563,32.4839,32.0092,32.1124,137900.0
2012-01-26 11:00:00,46.64,47.18,46.64,47.18,134200.0,32.0849,32.4563,32.0849,32.4563,134200.0
2012-01-26 11:30:00,47.15,47.51,47.12,47.23,187700.0,32.4357,32.6834,32.4151,32.4907,187700.0
2012-01-26 12:00:00,47.28,47.3,47.14,47.2,82000.0,32.5251,32.5389,32.4288,32.4701,82000.0
2012-01-26 12:30:00,47.2,47.23,47.11,47.11,67400.0,32.4701,32.4907,32.4082,32.4082,67400.0
2012-01-26 13:00:00,47.09,47.22,47.08,47.13,67500.0,32.3944,32.4839,32.3876,32.422,67500.0
2012-01-26 13:30:00,47.12,47.12,46.88,47.06,87500.0,32.4151,32.4151,32.25,32.3738,87500.0
2012-01-26 14:00:00,47.07,47.31,47.04,47.27,170400.0,32.3807,32.5458,32.36,32.5183,170400.0
2012-01-26 14:30:00,47.28,47.48,47.19,47.4,161100.0,32.5251,32.6627,32.4632,32.6077,161100.0
2012-01-26 15:00:00,47.4,47.4,46.83,46.84,160100.0,32.6077,32.6077,32.2156,32.2225,160100.0
2012-01-26 15:30:00,46.84,47.27,46.84,47.15,267900.0,32.2225,32.5183,32.2225,32.4357,267900.0
2012-01-27 09:30:00,51.06,52.37,51.0,51.2,2171600.0,35.1255,36.0267,35.0842,35.2218,2171600.0
2012-01-27 10:00:00,51.26,51.34,50.0,50.01,2300400.0,35.2631,35.3181,34.3963,34.4032,2300400.0
2012-01-27 10:30:00,50.01,50.32,49.26,50.05,1642600.0,34.4032,34.6164,33.8872,34.4307,1642600.0
2012-01-27 11:00:00,50.05,50.19,49.71,50.0,1109400.0,34.4307,34.527,34.1968,34.3963,1109400.0
2012-01-27 11:30:00,49.99,50.0,49.45,49.67,621900.0,34.3894,34.3963,34.0179,34.1693,621900.0
2012-01-27 12:00:00,49.67,50.05,49.58,49.6,686200.0,34.1693,34.4307,34.1074,34.1211,686200.0
2012-01-27 12:30:00,49.59,49.84,49.55,49.59,429300.0,34.1143,34.2862,34.0867,34.1143,429300.0
2012-01-27 13:00:00,49.6,49.7,49.3,49.34,553200.0,34.1211,34.1899,33.9148,33.9423,553200.0
2012-01-27 13:30:00,49.33,49.57,49.17,49.5,610600.0,33.9354,34.1005,33.8253,34.0523,610600.0
2012-01-27 14:00:00,49.49,49.52,49.16,49.27,476500.0,34.0455,34.0661,33.8184,33.8941,476500.0
2012-01-27 14:30:00,49.26,50.19,49.24,50.01,1287500.0,33.8872,34.527,33.8735,34.4032,1287500.0
2012-01-27 15:00:00,50.01,50.16,49.97,50.15,793200.0,34.4032,34.5064,34.3757,34.4995,793200.0
2012-01-27 15:30:00,50.17,50.5,50.08,50.41,1261000.0,34.5132,34.7403,34.4513,34.6783,1261000.0
2012-01-30 09:30:00,49.81,50.99,49.27,50.53,623000.0,34.2656,35.0773,33.8941,34.7609,623000.0
2012-01-30 10:00:00,50.53,50.53,50.05,50.1,309500.0,34.7609,34.7609,34.4307,34.4651,309500.0
2012-01-30 10:30:00,50.1,50.35,50.1,50.26,202300.0,34.4651,34.6371,34.4651,34.5752,202300.0
2012-01-30 11:00:00,50.26,50.62,50.26,50.45,171900.0,34.5752,34.8228,34.5752,34.7059,171900.0
2012-01-30 11:30:00,50.45,50.51,50.12,50.3,159400.0,34.7059,34.7471,34.4789,34.6027,159400.0
2012-01-30 12:00:00,50.31,50.34,50.19,50.28,130500.0,34.6096,34.6302,34.527,34.5889,130500.0
2012-01-30 12:30:00,50.28,50.3,50.1,50.18,144700.0,34.5889,34.6027,34.4651,34.5201,144700.0
2012-01-30 13:00:00,50.18,50.28,50.02,50.25,144100.0,34.5201,34.5889,34.4101,34.5683,144100.0
2012-01-30 13:30:00,50.25,50.46,50.24,50.44,227000.0,34.5683,34.7127,34.5614,34.699,227000.0
2012-01-30 14:00:00,50.45,50.49,50.3,50.48,180500.0,34.7059,34.7334,34.6027,34.7265,180500.0
2012-01-30 14:30:00,50.47,50.52,50.21,50.43,278100.0,34.7196,34.754,34.5408,34.6921,278100.0
2012-01-30 15:00:00,50.43,50.48,50.37,50.43,200400.0,34.6921,34.7265,34.6508,34.6921,200400.0
2012-01-30 15:30:00,50.44,50.44,50.16,50.27,439600.0,34.699,34.699,34.5064,34.582,439600.0
2012-01-31 09:30:00,50.21,50.84,50.2,50.66,433700.0,34.5408,34.9742,34.5339,34.8503,433700.0
2012-01-31 10:00:00,50.64,50.71,50.31,50.31,249900.0,34.8366,34.8847,34.6096,34.6096,249900.0
2012-01-31 10:30:00,50.32,50.43,50.02,50.15,176700.0,34.6164,34.6921,34.4101,34.4995,176700.0
2012-01-31 11:00:00,50.16,50.33,50.0,50.1,191800.0,34.5064,34.6233,34.3963,34.4651,191800.0
2012-01-31 11:30:00,50.1,50.15,50.0,50.01,164700.0,34.4651,34.4995,34.3963,34.4032,164700.0
2012-01-31 12:00:00,50.01,50.09,49.82,50.08,198200.0,34.4032,34.4582,34.2725,34.4513,198200.0
2012-01-31 12:30:00,50.09,50.27,50.07,50.25,142200.0,34.4582,34.582,34.4445,34.5683,142200.0
2012-01-31 13:00:00,50.25,50.31,50.18,50.31,181200.0,34.5683,34.6096,34.5201,34.6096,181200.0
2012-01-31 13:30:00,50.32,50.32,50.08,50.14,116600.0,34.6164,34.6164,34.4513,34.4926,116600.0
2012-01-31 14:00:00,50.13,50.3,50.0,50.22,155200.0,34.4857,34.6027,34.3963,34.5476,155200.0
2012-01-31 14:30:00,50.21,50.27,50.09,50.24,157500.0,34.5408,34.582,34.4582,34.5614,157500.0
2012-01-31 15:00:00,50.25,50.33,50.19,50.24,189300.0,34.5683,34.6233,34.527,34.5614,189300.0
2012-01-31 15:30:00,50.24,50.42,50.15,50.34,470400.0,34.5614,34.6852,34.4995,34.6302,470400.0
2012-02-01 09:30:00,50.9,51.53,50.86,51.13,252100.0,35.0154,35.4488,34.9879,35.1737,252100.0
2012-02-01 10:00:00,51.12,51.92,51.08,51.58,292900.0,35.1668,35.7171,35.1393,35.4832,292900.0
2012-02-01 10:30:00,51.57,52.09,51.57,52.09,265400.0,35.4763,35.8341,35.4763,35.8341,265400.0
2012-02-01 11:00:00,52.09,52.24,51.75,51.94,135800.0,35.8341,35.9373,35.6002,35.7309,135800.0
2012-02-01 11:30:00,51.93,52.43,51.93,52.38,305500.0,35.724,36.068,35.724,36.0336,305500.0
2012-02-01 12:00:00,52.41,52.42,52.14,52.39,158800.0,36.0542,36.0611,35.8685,36.0404,158800.0
2012-02-01 12:30:00,52.39,52.49,52.36,52.43,162400.0,36.0404,36.1092,36.0198,36.068,162400.0
2012-02-01 13:00:00,52.44,52.74,52.42,52.6,177200.0,36.0748,36.2812,36.0611,36.1849,177200.0
2012-02-01 13:30:00,52.6,52.6,52.26,52.31,173500.0,36.1849,36.1849,35.951,35.9854,173500.0
2012-02-01 14:00:00,52.31,52.4,52.21,52.31,152000.0,35.9854,36.0473,35.9166,35.9854,152000.0
2012-02-01 14:30:00,52.32,52.52,52.31,52.37,173000.0,35.9923,36.1299,35.9854,36.0267,173000.0
2012-02-01 15:00:00,52.37,52.6,52.31,52.35,203400.0,36.0267,36.1849,35.9854,36.0129,203400.0
2012-02-01 15:30:00,52.35,52.46,52.32,52.44,470300.0,36.0129,36.0886,35.9923,36.0748,470300.0
2012-02-02 09:30:00,52.42,52.44,51.79,52.02,277400.0,36.0611,36.0748,35.6277,35.7859,277400.0
2012-02-02 10:00:00,52.02,52.32,52.02,52.18,189200.0,35.7859,35.9923,35.7859,35.896,189200.0
2012-02-02 10:30:00,52.19,52.57,52.18,52.44,138900.0,35.9029,36.1643,35.896,36.0748,138900.0
2012-02-02 11:00:00,52.44,52.56,52.29,52.43,133800.0,36.0748,36.1574,35.9717,36.068,133800.0
2012-02-02 11:30:00,52.44,52.47,52.18,52.27,72700.0,36.0748,36.0955,35.896,35.9579,72700.0
2012-02-02 12:00:00,52.28,52.32,52.03,52.12,87400.0,35.9648,35.9923,35.7928,35.8547,87400.0
2012-02-02 12:30:00,52.12,52.14,51.85,52.11,119200.0,35.8547,35.8685,35.669,35.8478,119200.0
2012-02-02 13:00:00,52.11,52.21,52.06,52.15,89900.0,35.8478,35.9166,35.8134,35.8753,89900.0
2012-02-02 13:30:00,52.15,52.27,52.09,52.22,171900.0,35.8753,35.9579,35.8341,35.9235,171900.0
2012-02-02 14:00:00,52.22,52.23,52.08,52.11,56700.0,35.9235,35.9304,35.8272,35.8478,56700.0
2012-02-02 14:30:00,52.11,52.23,52.11,52.21,64400.0,35.8478,35.9304,35.8478,35.9166,64400.0
2012-02-02 15:00:00,52.21,52.41,52.19,52.38,110300.0,35.9166,36.0542,35.9029,36.0336,110300.0
2012-02-02 15:30:00,52.39,52.4,52.2,52.21,252600.0,36.0404,36.0473,35.9097,35.9166,252600.0
2012-02-03 09:30:00,54.23,54.53,53.54,53.91,391100.0,37.3062,37.5126,36.8316,37.0861,391100.0
2012-02-03 10:00:00,53.93,54.33,53.93,54.17,261100.0,37.0998,37.375,37.0998,37.265,261100.0
2012-02-03 10:30:00,54.16,54.29,54.16,54.24,229500.0,37.2581,37.3475,37.2581,37.3131,229500.0
2012-02-03 11:00:00,54.25,54.31,54.07,54.3,171900.0,37.32,37.3613,37.1962,37.3544,171900.0
2012-02-03 11:30:00,54.31,54.37,54.14,54.14,128700.0,37.3613,37.4025,37.2443,37.2443,128700.0
2012-02-03 12:00:00,54.15,54.25,54.01,54.09,147000.0,37.2512,37.32,37.1549,37.2099,147000.0
2012-02-03 12:30:00,54.09,54.25,53.91,53.93,99400.0,37.2099,37.32,37.0861,37.0998,99400.0
2012-02-03 13:00:00,53.91,54.03,53.88,53.95,104600.0,37.0861,37.1686,37.0655,37.1136,104600.0
2012-02-03 13:30:00,53.97,54.24,53.92,53.92,135300.0,37.1274,37.3131,37.093,37.093,135300.0
2012-02-03 14:00:00,53.92,54.02,53.9,54.02,119200.0,37.093,37.1618,37.0792,37.1618,119200.0
2012-02-03 14:30:00,54.01,54.02,53.78,53.88,111800.0,37.1549,37.1618,36.9967,37.0655,111800.0
2012-02-03 15:00:00,53.88,53.89,53.59,53.65,156800.0,37.0655,37.0723,36.866,36.9072,156800.0
2012-02-03 15:30:00,53.64,53.75,53.59,53.68,393100.0,36.9004,36.976,36.866,36.9279,393100.0
2012-02-06 09:30:00,53.33,53.65,53.15,53.36,86200.0,36.6871,36.9072,36.5633,36.7077,86200.0
2012-02-06 10:00:00,53.36,53.61,53.32,53.5,103600.0,36.7077,36.8797,36.6802,36.804,103600.0
2012-02-06 10:30:00,53.49,53.64,53.48,53.63,72600.0,36.7972,36.9004,36.7903,36.8935,72600.0
2012-02-06 11:00:00,53.65,53.95,53.63,53.93,94000.0,36.9072,37.1136,36.8935,37.0998,94000.0
2012-02-06 11:30:00,53.93,54.08,53.89,54.07,163700.0,37.0998,37.203,37.0723,37.1962,163700.0
2012-02-06 12:00:00,54.08,54.09,53.9,54.06,73600.0,37.203,37.2099,37.0792,37.1893,73600.0
2012-02-06 12:30:00,54.05,54.41,54.05,54.4,121200.0,37.1824,37.4301,37.1824,37.4232,121200.0
2012-02-06 13:00:00,54.4,54.5,54.21,54.28,116900.0,37.4232,37.492,37.2925,37.3406,116900.0
2012-02-06 13:30:00,54.28,54.33,54.11,54.18,62700.0,37.3406,37.375,37.2237,37.2718,62700.0
2012-02-06 14:00:00,54.18,54.27,54.13,54.13,97300.0,37.2718,37.3337,37.2374,37.2374,97300.0
2012-02-06 14:30:00,54.12,54.28,54.06,54.13,184000.0,37.2306,37.3406,37.1893,37.2374,184000.0
2012-02-06 15:00:00,54.13,54.35,54.13,54.27,112800.0,37.2374,37.3888,37.2374,37.3337,112800.0
2012-02-06 15:30:00,54.28,54.3,54.17,54.27,248700.0,37.3406,37.3544,37.265,37.3337,248700.0
2012-02-07 09:30:00,54.11,54.11,53.73,53.81,157500.0,37.2237,37.2237,36.9623,37.0173,157500.0
2012-02-07 10:00:00,53.8,53.97,53.58,53.77,82000.0,37.0104,37.1274,36.8591,36.9898,82000.0
2012-02-07 10:30:00,53.78,54.19,53.77,54.18,123300.0,36.9967,37.2787,36.9898,37.2718,123300.0
2012-02-07 11:00:00,54.19,54.36,54.07,54.36,129900.0,37.2787,37.3957,37.1962,37.3957,129900.0
2012-02-07 11:30:00,54.37,54.44,54.06,54.06,156400.0,37.4025,37.4507,37.1893,37.1893,156400.0
2012-02-07 12:00:00,54.07,54.25,54.07,54.17,136600.0,37.1962,37.32,37.1962,37.265,136600.0
2012-02-07 12:30:00,54.16,54.34,54.12,54.23,87700.0,37.2581,37.3819,37.2306,37.3062,87700.0
2012-02-07 13:00:00,54.23,54.38,54.18,54.38,60000.0,37.3062,37.4094,37.2718,37.4094,60000.0
2012-02-07 13:30:00,54.38,54.42,54.26,54.3,63400.0,37.4094,37.4369,37.3269,37.3544,63400.0
2012-02-07 14:00:00,54.3,54.31,54.11,54.11,43700.0,37.3544,37.3613,37.2237,37.2237,43700.0
2012-02-07 14:30:00,54.1,54.25,54.0,54.02,89700.0,37.2168,37.32,37.148,37.1618,89700.0
2012-02-07 15:00:00,54.03,54.35,54.03,54.32,111300.0,37.1686,37.3888,37.1686,37.3681,111300.0
2012-02-07 15:30:00,54.31,54.42,54.16,54.17,199400.0,37.3613,37.4369,37.2581,37.265,199400.0
2012-02-08 09:30:00,54.35,54.69,54.2,54.58,114600.0,37.3888,37.6227,37.2856,37.547,114600.0
2012-02-08 10:00:00,54.57,54.64,54.44,54.47,139200.0,37.5401,37.5883,37.4507,37.4713,139200.0
2012-02-08 10:30:00,54.47,54.47,54.18,54.25,196400.0,37.4713,37.4713,37.2718,37.32,196400.0
2012-02-08 11:00:00,54.25,54.32,53.87,54.01,145800.0,37.32,37.3681,37.0586,37.1549,145800.0
2012-02-08 11:30:00,53.99,54.0,53.87,53.95,92700.0,37.1411,37.148,37.0586,37.1136,92700.0
2012-02-08 12:00:00,53.92,54.12,53.91,54.11,54400.0,37.093,37.2306,37.0861,37.2237,54400.0
2012-02-08 12:30:00,54.1,54.11,54.01,54.06,55000.0,37.2168,37.2237,37.1549,37.1893,55000.0
2012-02-08 13:00:00,54.06,54.15,54.03,54.09,96200.0,37.1893,37.2512,37.1686,37.2099,96200.0
2012-02-08 13:30:00,54.08,54.23,54.03,54.03,50300.0,37.203,37.3062,37.1686,37.1686,50300.0
2012-02-08 14:00:00,54.03,54.25,54.03,54.15,163900.0,37.1686,37.32,37.1686,37.2512,163900.0
2012-02-08 14:30:00,54.17,54.48,54.14,54.46,95900.0,37.265,37.4782,37.2443,37.4645,95900.0
2012-02-08 15:00:00,54.46,54.46,54.31,54.43,99000.0,37.4645,37.4645,37.3613,37.4438,99000.0
2012-02-08 15:30:00,54.44,54.5,54.35,54.48,225800.0,37.4507,37.492,37.3888,37.4782,225800.0
2012-02-09 09:30:00,54.42,54.83,54.25,54.57,315900.0,37.4369,37.719,37.32,37.5401,315900.0
2012-02-09 10:00:00,54.59,54.66,54.14,54.23,176700.0,37.5539,37.602,37.2443,37.3062,176700.0
2012-02-09 10:30:00,54.22,54.5,54.08,54.34,166000.0,37.2993,37.492,37.203,37.3819,166000.0
2012-02-09 11:00:00,54.35,54.36,54.16,54.22,93800.0,37.3888,37.3957,37.2581,37.2993,93800.0
2012-02-09 11:30:00,54.23,54.23,54.01,54.13,172200.0,37.3062,37.3062,37.1549,37.2374,172200.0
2012-02-09 12:00:00,54.14,54.26,54.13,54.13,64800.0,37.2443,37.3269,37.2374,37.2374,64800.0
2012-02-09 12:30:00,54.13,54.48,54.13,54.46,66700.0,37.2374,37.4782,37.2374,37.4645,66700.0
2012-02-09 13:00:00,54.46,54.6,54.34,54.54,102500.0,37.4645,37.5608,37.3819,37.5195,102500.0
2012-02-09 13:30:00,54.56,54.7,54.51,54.64,140600.0,37.5332,37.6296,37.4988,37.5883,140600.0
2012-02-09 14:00:00,54.66,54.81,54.63,54.75,97000.0,37.602,37.7052,37.5814,37.6639,97000.0
2012-02-09 14:30:00,54.76,54.77,54.5,54.55,81400.0,37.6708,37.6777,37.492,37.5264,81400.0
2012-02-09 15:00:00,54.54,54.66,54.5,54.65,150200.0,37.5195,37.602,37.492,37.5952,150200.0
2012-02-09 15:30:00,54.65,54.71,54.47,54.54,260600.0,37.5952,37.6364,37.4713,37.5195,260600.0
2012-02-10 09:30:00,53.68,53.97,53.4,53.48,204200.0,36.9279,37.1274,36.7352,36.7903,204200.0
2012-02-10 10:00:00,53.51,53.68,53.21,53.56,124800.0,36.8109,36.9279,36.6045,36.8453,124800.0
2012-02-10 10:30:00,53.55,54.0,53.53,54.0,96100.0,36.8384,37.148,36.8247,37.148,96100.0
2012-02-10 11:00:00,53.99,54.16,53.95,53.98,104100.0,37.1411,37.2581,37.1136,37.1342,104100.0
2012-02-10 11:30:00,53.97,53.97,53.7,53.7,110300.0,37.1274,37.1274,36.9416,36.9416,110300.0
2012-02-10 12:00:00,53.7,53.74,53.48,53.58,123000.0,36.9416,36.9691,36.7903,36.8591,123000.0
2012-02-10 12:30:00,53.59,53.86,53.59,53.86,83100.0,36.866,37.0517,36.866,37.0517,83100.0
2012-02-10 13:00:00,53.86,53.89,53.48,53.48,70400.0,37.0517,37.0723,36.7903,36.7903,70400.0
2012-02-10 13:30:00,53.48,53.52,53.31,53.31,75500.0,36.7903,36.8178,36.6733,36.6733,75500.0
2012-02-10 14:00:00,53.31,53.58,53.28,53.45,100500.0,36.6733,36.8591,36.6527,36.7696,100500.0
2012-02-10 14:30:00,53.45,53.58,53.45,53.5,76700.0,36.7696,36.8591,36.7696,36.804,76700.0
2012-02-10 15:00:00,53.51,53.62,53.45,53.62,85800.0,36.8109,36.8866,36.7696,36.8866,85800.0
2012-02-10 15:30:00,53.6,53.75,53.5,53.73,268000.0,36.8728,36.976,36.804,36.9623,268000.0
2012-02-13 09:30:00,54.42,54.61,54.1,54.57,139600.0,37.4369,37.5676,37.2168,37.5401,139600.0
2012-02-13 10:00:00,54.56,54.58,54.13,54.3,135000.0,37.5332,37.547,37.2374,37.3544,135000.0
2012-02-13 10:30:00,54.3,54.56,54.27,54.41,123300.0,37.3544,37.5332,37.3337,37.4301,123300.0
2012-02-13 11:00:00,54.4,54.46,54.33,54.43,104900.0,37.4232,37.4645,37.375,37.4438,104900.0
2012-02-13 11:30:00,54.43,54.63,54.4,54.51,130800.0,37.4438,37.5814,37.4232,37.4988,130800.0
2012-02-13 12:00:00,54.51,54.52,54.37,54.37,83400.0,37.4988,37.5057,37.4025,37.4025,83400.0
2012-02-13 12:30:00,54.34,54.39,54.29,54.35,58200.0,37.3819,37.4163,37.3475,37.3888,58200.0
2012-02-13 13:00:00,54.35,54.45,54.31,54.37,48300.0,37.3888,37.4576,37.3613,37.4025,48300.0
2012-02-13 13:30:00,54.36,54.45,54.28,54.32,51000.0,37.3957,37.4576,37.3406,37.3681,51000.0
2012-02-13 14:00:00,54.32,54.43,54.3,54.37,62000.0,37.3681,37.4438,37.3544,37.4025,62000.0
2012-02-13 14:30:00,54.38,54.42,54.31,54.36,98200.0,37.4094,37.4369,37.3613,37.3957,98200.0
2012-02-13 15:00:00,54.36,54.43,54.3,54.39,117100.0,37.3957,37.4438,37.3544,37.4163,117100.0
2012-02-13 15:30:00,54.39,54.39,54.14,54.22,382800.0,37.4163,37.4163,37.2443,37.2993,382800.0
2012-02-14 09:30:00,53.95,54.31,53.87,53.97,63800.0,37.1136,37.3613,37.0586,37.1274,63800.0
2012-02-14 10:00:00,53.94,54.02,53.64,53.84,65300.0,37.1067,37.1618,36.9004,37.0379,65300.0
2012-02-14 10:30:00,53.84,53.9,53.46,53.49,65200.0,37.0379,37.0792,36.7765,36.7972,65200.0
2012-02-14 11:00:00,53.5,53.75,53.44,53.73,76500.0,36.804,36.976,36.7628,36.9623,76500.0
2012-02-14 11:30:00,53.71,53.93,53.67,53.78,99000.0,36.9485,37.0998,36.921,36.9967,99000.0
2012-02-14 12:00:00,53.78,53.8,53.64,53.68,56400.0,36.9967,37.0104,36.9004,36.9279,56400.0
2012-02-14 12:30:00,53.68,53.79,53.52,53.59,73300.0,36.9279,37.0035,36.8178,36.866,73300.0
2012-02-14 13:00:00,53.59,53.65,53.42,53.63,91700.0,36.866,36.9072,36.749,36.8935,91700.0
2012-02-14 13:30:00,53.63,53.84,53.61,53.69,113500.0,36.8935,37.0379,36.8797,36.9347,113500.0
2012-02-14 14:00:00,53.7,53.74,53.6,53.6,100100.0,36.9416,36.9691,36.8728,36.8728,100100.0
2012-02-14 14:30:00,53.6,53.84,53.58,53.77,97900.0,36.8728,37.0379,36.8591,36.9898,97900.0
2012-02-14 15:00:00,53.77,53.87,53.64,53.72,80200.0,36.9898,37.0586,36.9004,36.9554,80200.0
2012-02-14 15:30:00,53.71,54.18,53.65,54.16,318500.0,36.9485,37.2718,36.9072,37.2581,318500.0
2012-02-15 09:30:00,54.62,54.62,53.91,54.18,142800.0,37.5745,37.5745,37.0861,37.2718,142800.0
2012-02-15 10:00:00,54.21,54.25,53.85,54.0,138900.0,37.2925,37.32,37.0448,37.148,138900.0
2012-02-15 10:30:00,54.0,54.12,53.84,53.94,146900.0,37.148,37.2306,37.0379,37.1067,146900.0
2012-02-15 11:00:00,53.93,54.01,53.74,53.9,109100.0,37.0998,37.1549,36.9691,37.0792,109100.0
2012-02-15 11:30:00,53.91,53.96,53.84,53.91,89500.0,37.0861,37.1205,37.0379,37.0861,89500.0
2012-02-15 12:00:00,53.92,54.05,53.85,53.98,104100.0,37.093,37.1824,37.0448,37.1342,104100.0
2012-02-15 12:30:00,53.98,53.98,53.63,53.72,132500.0,37.1342,37.1342,36.8935,36.9554,132500.0
2012-02-15 13:00:00,53.71,53.81,53.57,53.78,94600.0,36.9485,37.0173,36.8522,36.9967,94600.0
2012-02-15 13:30:00,53.78,53.79,53.64,53.74,60400.0,36.9967,37.0035,36.9004,36.9691,60400.0
2012-02-15 14:00:00,53.77,53.81,53.44,53.64,99900.0,36.9898,37.0173,36.7628,36.9004,99900.0
2012-02-15 14:30:00,53.66,53.68,53.44,53.44,73100.0,36.9141,36.9279,36.7628,36.7628,73100.0
2012-02-15 15:00:00,53.44,53.55,53.41,53.47,106500.0,36.7628,36.8384,36.7421,36.7834,106500.0
2012-02-15 15:30:00,53.44,53.74,53.44,53.59,192600.0,36.7628,36.9691,36.7628,36.866,192600.0
2012-02-16 09:30:00,53.68,53.9,53.44,53.71,122000.0,36.9279,37.0792,36.7628,36.9485,122000.0
2012-02-16 10:00:00,53.75,53.83,53.67,53.74,112500.0,36.976,37.0311,36.921,36.9691,112500.0
2012-02-16 10:30:00,53.78,53.8,53.62,53.68,109900.0,36.9967,37.0104,36.8866,36.9279,109900.0
2012-02-16 11:00:00,53.67,53.79,53.59,53.77,207700.0,36.921,37.0035,36.866,36.9898,207700.0
2012-02-16 11:30:00,53.77,54.28,53.68,54.23,241000.0,36.9898,37.3406,36.9279,37.3062,241000.0
2012-02-16 12:00:00,54.22,54.3,54.12,54.2,125000.0,37.2993,37.3544,37.2306,37.2856,125000.0
2012-02-16 12:30:00,54.22,54.26,54.14,54.21,87300.0,37.2993,37.3269,37.2443,37.2925,87300.0
2012-02-16 13:00:00,54.25,54.34,54.12,54.21,112000.0,37.32,37.3819,37.2306,37.2925,112000.0
2012-02-16 13:30:00,54.2,54.34,54.2,54.26,139000.0,37.2856,37.3819,37.2856,37.3269,139000.0
2012-02-16 14:00:00,54.25,54.28,54.19,54.28,57200.0,37.32,37.3406,37.2787,37.3406,57200.0
2012-02-16 14:30:00,54.28,54.37,54.2,54.25,109600.0,37.3406,37.4025,37.2856,37.32,109600.0
2012-02-16 15:00:00,54.28,54.5,54.24,54.5,155000.0,37.3406,37.492,37.3131,37.492,155000.0
2012-02-16 15:30:00,54.49,54.6,54.42,54.45,418700.0,37.4851,37.5608,37.4369,37.4576,418700.0
2012-02-17 09:30:00,54.9,54.96,54.66,54.92,177200.0,37.7671,37.8084,37.602,37.7809,177200.0
2012-02-17 10:00:00,54.9,54.93,54.56,54.65,94400.0,37.7671,37.7878,37.5332,37.5952,94400.0
2012-02-17 10:30:00,54.67,54.76,54.47,54.47,103000.0,37.6089,37.6708,37.4713,37.4713,103000.0
2012-02-17 11:00:00,54.46,54.46,54.24,54.43,107900.0,37.4645,37.4645,37.3131,37.4438,107900.0
2012-02-17 11:30:00,54.43,54.71,54.37,54.62,47100.0,37.4438,37.6364,37.4025,37.5745,47100.0
2012-02-17 12:00:00,54.63,54.73,54.53,54.65,32500.0,37.5814,37.6502,37.5126,37.5952,32500.0
2012-02-17 12:30:00,54.64,54.66,54.47,54.49,34500.0,37.5883,37.602,37.4713,37.4851,34500.0
2012-02-17 13:00:00,54.49,54.58,54.45,54.52,33200.0,37.4851,37.547,37.4576,37.5057,33200.0
2012-02-17 13:30:00,54.51,54.61,54.51,54.56,29700.0,37.4988,37.5676,37.4988,37.5332,29700.0
2012-02-17 14:00:00,54.56,54.64,54.54,54.61,74400.0,37.5332,37.5883,37.5195,37.5676,74400.0
2012-02-17 14:30:00,54.62,54.64,54.52,54.6,65800.0,37.5745,37.5883,37.5057,37.5608,65800.0
2012-02-17 15:00:00,54.59,54.71,54.57,54.69,76800.0,37.5539,37.6364,37.5401,37.6227,76800.0
2012-02-17 15:30:00,54.68,54.7,54.59,54.65,206800.0,37.6158,37.6296,37.5539,37.5952,206800.0
2012-02-21 09:30:00,54.7,54.72,54.38,54.52,136900.0,37.6296,37.6433,37.4094,37.5057,136900.0
2012-02-21 10:00:00,54.5,54.6,54.45,54.54,74800.0,37.492,37.5608,37.4576,37.5195,74800.0
2012-02-21 10:30:00,54.57,54.79,54.53,54.76,72000.0,37.5401,37.6915,37.5126,37.6708,72000.0
2012-02-21 11:00:00,54.75,54.77,54.57,54.6,55300.0,37.6639,37.6777,37.5401,37.5608,55300.0
2012-02-21 11:30:00,54.58,54.71,54.58,54.67,97200.0,37.547,37.6364,37.547,37.6089,97200.0
2012-02-21 12:00:00,54.68,54.94,54.67,54.9,66400.0,37.6158,37.7947,37.6089,37.7671,66400.0
2012-02-21 12:30:00,54.9,54.92,54.84,54.87,36000.0,37.7671,37.7809,37.7259,37.7465,36000.0
2012-02-21 13:00:00,54.86,54.94,54.79,54.79,62900.0,37.7396,37.7947,37.6915,37.6915,62900.0
2012-02-21 13:30:00,54.8,54.9,54.7,54.74,83700.0,37.6983,37.7671,37.6296,37.6571,83700.0
2012-02-21 14:00:00,54.75,54.8,54.65,54.8,162200.0,37.6639,37.6983,37.5952,37.6983,162200.0
2012-02-21 14:30:00,54.81,54.83,54.34,54.34,94000.0,37.7052,37.719,37.3819,37.3819,94000.0
2012-02-21 15:00:00,54.33,54.45,54.16,54.22,72400.0,37.375,37.4576,37.2581,37.2993,72400.0
2012-02-21 15:30:00,54.23,54.44,54.15,54.39,285400.0,37.3062,37.4507,37.2512,37.4163,285400.0
2012-02-22 09:30:00,54.18,54.38,53.82,54.01,176000.0,37.2718,37.4094,37.0242,37.1549,176000.0
2012-02-22 10:00:00,54.0,54.05,53.61,53.7,124100.0,37.148,37.1824,36.8797,36.9416,124100.0
2012-02-22 10:30:00,53.69,53.9,53.58,53.68,106600.0,36.9347,37.0792,36.8591,36.9279,106600.0
2012-02-22 11:00:00,53.68,53.96,53.67,53.73,95800.0,36.9279,37.1205,36.921,36.9623,95800.0
2012-02-22 11:30:00,53.73,53.75,53.45,53.48,105100.0,36.9623,36.976,36.7696,36.7903,105100.0
2012-02-22 12:00:00,53.5,53.62,53.44,53.59,59900.0,36.804,36.8866,36.7628,36.866,59900.0
2012-02-22 12:30:00,53.58,53.69,53.53,53.63,70800.0,36.8591,36.9347,36.8247,36.8935,70800.0
2012-02-22 13:00:00,53.62,53.96,53.6,53.92,106700.0,36.8866,37.1205,36.8728,37.093,106700.0
2012-02-22 13:30:00,53.92,54.09,53.86,54.05,109000.0,37.093,37.2099,37.0517,37.1824,109000.0
2012-02-22 14:00:00,54.05,54.21,53.97,54.12,85200.0,37.1824,37.2925,37.1274,37.2306,85200.0
2012-02-22 14:30:00,54.1,54.1,53.95,53.98,108800.0,37.2168,37.2168,37.1136,37.1342,108800.0
2012-02-22 15:00:00,53.98,54.01,53.87,53.98,67700.0,37.1342,37.1549,37.0586,37.1342,67700.0
2012-02-22 15:30:00,53.97,54.08,53.82,53.93,260900.0,37.1274,37.203,37.0242,37.0998,260900.0
2012-02-23 09:30:00,53.86,53.97,53.5,53.52,88800.0,37.0517,37.1274,36.804,36.8178,88800.0
2012-02-23 10:00:00,53.57,53.93,53.55,53.76,74600.0,36.8522,37.0998,36.8384,36.9829,74600.0
2012-02-23 10:30:00,53.75,54.03,53.73,54.01,71000.0,36.976,37.1686,36.9623,37.1549,71000.0
2012-02-23 11:00:00,54.01,54.19,54.01,54.17,98000.0,37.1549,37.2787,37.1549,37.265,98000.0
2012-02-23 11:30:00,54.18,54.19,53.74,53.74,159900.0,37.2718,37.2787,36.9691,36.9691,159900.0
2012-02-23 12:00:00,53.75,53.78,53.63,53.73,213900.0,36.976,36.9967,36.8935,36.9623,213900.0
2012-02-23 12:30:00,53.74,53.92,53.74,53.91,119500.0,36.9691,37.093,36.9691,37.0861,119500.0
2012-02-23 13:00:00,53.89,53.9,53.72,53.8,64200.0,37.0723,37.0792,36.9554,37.0104,64200.0
2012-02-23 13:30:00,53.8,53.9,53.75,53.84,79600.0,37.0104,37.0792,36.976,37.0379,79600.0
2012-02-23 14:00:00,53.84,53.92,53.73,53.91,50200.0,37.0379,37.093,36.9623,37.0861,50200.0
2012-02-23 14:30:00,53.91,53.98,53.86,53.96,73300.0,37.0861,37.1342,37.0517,37.1205,73300.0
2012-02-23 15:00:00,53.95,54.07,53.87,54.07,101800.0,37.1136,37.1962,37.0586,37.1962,101800.0
2012-02-23 15:30:00,54.07,54.16,53.99,54.01,252800.0,37.1962,37.2581,37.1411,37.1549,252800.0
2012-02-24 09:30:00,54.2,54.43,53.95,54.35,92600.0,37.2856,37.4438,37.1136,37.3888,92600.0
2012-02-24 10:00:00,54.33,54.46,54.02,54.07,63100.0,37.375,37.4645,37.1618,37.1962,63100.0
2012-02-24 10:30:00,54.07,54.4,54.07,54.36,45400.0,37.1962,37.4232,37.1962,37.3957,45400.0
2012-02-24 11:00:00,54.36,54.43,54.31,54.4,37500.0,37.3957,37.4438,37.3613,37.4232,37500.0
2012-02-24 11:30:00,54.42,54.53,54.36,54.45,40300.0,37.4369,37.5126,37.3957,37.4576,40300.0
2012-02-24 12:00:00,54.44,54.45,54.28,54.32,39500.0,37.4507,37.4576,37.3406,37.3681,39500.0
2012-02-24 12:30:00,54.32,54.33,54.11,54.13,55200.0,37.3681,37.375,37.2237,37.2374,55200.0
2012-02-24 13:00:00,54.15,54.23,54.1,54.1,55900.0,37.2512,37.3062,37.2168,37.2168,55900.0
2012-02-24 13:30:00,54.12,54.13,53.92,54.04,84200.0,37.2306,37.2374,37.093,37.1755,84200.0
2012-02-24 14:00:00,54.04,54.11,53.98,54.01,63400.0,37.1755,37.2237,37.1342,37.1549,63400.0
2012-02-24 14:30:00,54.01,54.03,53.85,53.94,107500.0,37.1549,37.1686,37.0448,37.1067,107500.0
2012-02-24 15:00:00,53.94,53.97,53.71,53.73,91300.0,37.1067,37.1274,36.9485,36.9623,91300.0
2012-02-24 15:30:00,53.73,53.96,53.69,53.81,174100.0,36.9623,37.1205,36.9347,37.0173,174100.0
2012-02-27 09:30:00,53.48,53.58,52.86,53.54,132300.0,36.7903,36.8591,36.3638,36.8316,132300.0
2012-02-27 10:00:00,53.53,53.78,53.49,53.69,66100.0,36.8247,36.9967,36.7972,36.9347,66100.0
2012-02-27 10:30:00,53.67,53.9,53.61,53.78,74800.0,36.921,37.0792,36.8797,36.9967,74800.0
2012-02-27 11:00:00,53.76,54.04,53.72,54.02,62700.0,36.9829,37.1755,36.9554,37.1618,62700.0
2012-02-27 11:30:00,54.0,54.09,53.92,54.08,42500.0,37.148,37.2099,37.093,37.203,42500.0
2012-02-27 12:00:00,54.06,54.19,54.01,54.14,82000.0,37.1893,37.2787,37.1549,37.2443,82000.0
2012-02-27 12:30:00,54.15,54.36,54.12,54.28,79200.0,37.2512,37.3957,37.2306,37.3406,79200.0
2012-02-27 13:00:00,54.28,54.3,54.02,54.03,68500.0,37.3406,37.3544,37.1618,37.1686,68500.0
2012-02-27 13:30:00,54.03,54.09,53.96,53.99,71500.0,37.1686,37.2099,37.1205,37.1411,71500.0
2012-02-27 14:00:00,53.99,54.12,53.99,54.09,61500.0,37.1411,37.2306,37.1411,37.2099,61500.0
2012-02-27 14:30:00,54.09,54.09,54.0,54.04,86500.0,37.2099,37.2099,37.148,37.1755,86500.0
2012-02-27 15:00:00,54.02,54.23,54.02,54.2,278100.0,37.1618,37.3062,37.1618,37.2856,278100.0
2012-02-27 15:30:00,54.21,54.42,54.12,54.14,362200.0,37.2925,37.4369,37.2306,37.2443,362200.0
2012-02-28 09:30:00,54.27,54.34,53.79,54.32,170800.0,37.3337,37.3819,37.0035,37.3681,170800.0
2012-02-28 10:00:00,54.36,54.6,54.2,54.5,127100.0,37.3957,37.5608,37.2856,37.492,127100.0
2012-02-28 10:30:00,54.49,54.64,54.46,54.63,105700.0,37.4851,37.5883,37.4645,37.5814,105700.0
2012-02-28 11:00:00,54.63,54.8,54.55,54.73,91600.0,37.5814,37.6983,37.5264,37.6502,91600.0
2012-02-28 11:30:00,54.73,54.79,54.48,54.54,90000.0,37.6502,37.6915,37.4782,37.5195,90000.0
2012-02-28 12:00:00,54.53,54.57,54.43,54.44,62200.0,37.5126,37.5401,37.4438,37.4507,62200.0
2012-02-28 12:30:00,54.46,54.51,54.38,54.42,46200.0,37.4645,37.4988,37.4094,37.4369,46200.0
2012-02-28 13:00:00,54.41,54.51,54.38,54.43,56900.0,37.4301,37.4988,37.4094,37.4438,56900.0
2012-02-28 13:30:00,54.41,54.41,54.14,54.23,93700.0,37.4301,37.4301,37.2443,37.3062,93700.0
2012-02-28 14:00:00,54.23,54.33,54.15,54.29,90400.0,37.3062,37.375,37.2512,37.3475,90400.0
2012-02-28 14:30:00,54.3,54.48,54.27,54.46,141500.0,37.3544,37.4782,37.3337,37.4645,141500.0
2012-02-28 15:00:00,54.46,54.66,54.43,54.66,148300.0,37.4645,37.602,37.4438,37.602,148300.0
2012-02-28 15:30:00,54.66,55.0,54.65,54.99,698400.0,37.602,37.8359,37.5952,37.8291,698400.0
2012-02-29 09:30:00,55.0,55.14,54.42,54.5,350400.0,37.8359,37.9322,37.4369,37.492,350400.0
2012-02-29 10:00:00,54.48,54.68,54.32,54.61,183400.0,37.4782,37.6158,37.3681,37.5676,183400.0
2012-02-29 10:30:00,54.58,54.6,53.82,54.07,173100.0,37.547,37.5608,37.0242,37.1962,173100.0
2012-02-29 11:00:00,54.08,54.29,53.88,53.9,110300.0,37.203,37.3475,37.0655,37.0792,110300.0
2012-02-29 11:30:00,53.89,54.31,53.89,54.13,74300.0,37.0723,37.3613,37.0723,37.2374,74300.0
2012-02-29 12:00:00,54.14,54.41,54.05,54.32,72200.0,37.2443,37.4301,37.1824,37.3681,72200.0
2012-02-29 12:30:00,54.3,54.41,54.2,54.39,47400.0,37.3544,37.4301,37.2856,37.4163,47400.0
2012-02-29 13:00:00,54.41,54.46,54.23,54.27,41200.0,37.4301,37.4645,37.3062,37.3337,41200.0
2012-02-29 13:30:00,54.26,54.42,54.13,54.21,67500.0,37.3269,37.4369,37.2374,37.2925,67500.0
2012-02-29 14:00:00,54.2,54.39,54.1,54.23,63000.0,37.2856,37.4163,37.2168,37.3062,63000.0
2012-02-29 14:30:00,54.22,54.25,54.03,54.1,67100.0,37.2993,37.32,37.1686,37.2168,67100.0
2012-02-29 15:00:00,54.11,54.28,54.01,54.18,152900.0,37.2237,37.3406,37.1549,37.2718,152900.0
2012-02-29 15:30:00,54.17,54.36,53.91,54.12,501100.0,37.265,37.3957,37.0861,37.2306,501100.0
2012-03-01 09:30:00,54.34,54.62,53.9,54.23,259300.0,37.3819,37.5745,37.0792,37.3062,259300.0
2012-03-01 10:00:00,54.2,54.2,53.75,54.07,109100.0,37.2856,37.2856,36.976,37.1962,109100.0
2012-03-01 10:30:00,54.05,54.06,53.76,53.92,140500.0,37.1824,37.1893,36.9829,37.093,140500.0
2012-03-01 11:00:00,53.91,54.01,53.74,53.86,102800.0,37.0861,37.1549,36.9691,37.0517,102800.0
2012-03-01 11:30:00,53.87,54.05,53.78,53.82,66000.0,37.0586,37.1824,36.9967,37.0242,66000.0
2012-03-01 12:00:00,53.8,54.13,53.79,54.02,38300.0,37.0104,37.2374,37.0035,37.1618,38300.0
2012-03-01 12:30:00,54.01,54.16,53.98,54.12,57500.0,37.1549,37.2581,37.1342,37.2306,57500.0
2012-03-01 13:00:00,54.11,54.14,53.97,54.04,67800.0,37.2237,37.2443,37.1274,37.1755,67800.0
2012-03-01 13:30:00,54.04,54.09,53.91,53.91,70000.0,37.1755,37.2099,37.0861,37.0861,70000.0
2012-03-01 14:00:00,53.91,54.06,53.88,53.92,90900.0,37.0861,37.1893,37.0655,37.093,90900.0
2012-03-01 14:30:00,53.91,53.93,53.72,53.87,79800.0,37.0861,37.0998,36.9554,37.0586,79800.0
2012-03-01 15:00:00,53.87,53.89,53.52,53.59,167300.0,37.0586,37.0723,36.8178,36.866,167300.0
2012-03-01 15:30:00,53.59,53.84,53.44,53.78,392000.0,36.866,37.0379,36.7628,36.9967,392000.0
2012-03-02 09:30:00,53.72,53.92,53.5,53.56,100000.0,36.9554,37.093,36.804,36.8453,100000.0
2012-03-02 10:00:00,53.57,54.15,53.43,54.08,74300.0,36.8522,37.2512,36.7559,37.203,74300.0
2012-03-02 10:30:00,54.06,54.12,53.8,53.95,94500.0,37.1893,37.2306,37.0104,37.1136,94500.0
2012-03-02 11:00:00,53.96,53.99,53.77,53.88,63800.0,37.1205,37.1411,36.9898,37.0655,63800.0
2012-03-02 11:30:00,53.85,54.0,53.6,53.65,92200.0,37.0448,37.148,36.8728,36.9072,92200.0
2012-03-02 12:00:00,53.66,53.75,53.49,53.52,49400.0,36.9141,36.976,36.7972,36.8178,49400.0
2012-03-02 12:30:00,53.53,53.61,53.48,53.57,50700.0,36.8247,36.8797,36.7903,36.8522,50700.0
2012-03-02 13:00:00,53.57,53.66,53.19,53.39,54200.0,36.8522,36.9141,36.5908,36.7284,54200.0
2012-03-02 13:30:00,53.39,53.59,53.39,53.59,29000.0,36.7284,36.866,36.7284,36.866,29000.0
2012-03-02 14:00:00,53.59,53.68,53.51,53.51,32400.0,36.866,36.9279,36.8109,36.8109,32400.0
2012-03-02 14:30:00,53.52,53.69,53.49,53.67,44100.0,36.8178,36.9347,36.7972,36.921,44100.0
2012-03-02 15:00:00,53.66,53.72,53.54,53.72,67900.0,36.9141,36.9554,36.8316,36.9554,67900.0
2012-03-02 15:30:00,53.72,53.78,53.44,53.49,263500.0,36.9554,36.9967,36.7628,36.7972,263500.0
2012-03-05 09:30:00,53.37,53.43,52.88,52.92,167100.0,36.7146,36.7559,36.3775,36.405,167100.0
2012-03-05 10:00:00,52.9,53.21,52.4,52.47,113700.0,36.3913,36.6045,36.0473,36.0955,113700.0
2012-03-05 10:30:00,52.47,52.74,52.4,52.56,87400.0,36.0955,36.2812,36.0473,36.1574,87400.0
2012-03-05 11:00:00,52.57,52.71,52.3,52.52,82000.0,36.1643,36.2606,35.9785,36.1299,82000.0
2012-03-05 11:30:00,52.5,52.75,52.48,52.58,49500.0,36.1161,36.2881,36.1024,36.1711,49500.0
2012-03-05 12:00:00,52.57,52.65,52.47,52.53,49200.0,36.1643,36.2193,36.0955,36.1368,49200.0
2012-03-05 12:30:00,52.53,52.55,52.36,52.38,33700.0,36.1368,36.1505,36.0198,36.0336,33700.0
2012-03-05 13:00:00,52.39,52.47,52.3,52.37,78200.0,36.0404,36.0955,35.9785,36.0267,78200.0
2012-03-05 13:30:00,52.38,52.42,52.15,52.25,53300.0,36.0336,36.0611,35.8753,35.9441,53300.0
2012-03-05 14:00:00,52.25,52.35,52.11,52.34,73100.0,35.9441,36.0129,35.8478,36.006,73100.0
2012-03-05 14:30:00,52.33,52.42,52.17,52.4,94200.0,35.9992,36.0611,35.8891,36.0473,94200.0
2012-03-05 15:00:00,52.39,52.41,52.25,52.29,129700.0,36.0404,36.0542,35.9441,35.9717,129700.0
2012-03-05 15:30:00,52.29,52.47,52.17,52.24,366400.0,35.9717,36.0955,35.8891,35.9373,366400.0
2012-03-06 09:30:00,50.99,51.4,50.86,51.35,329900.0,35.0773,35.3594,34.9879,35.325,329900.0
2012-03-06 10:00:00,51.34,51.38,50.74,50.81,148800.0,35.3181,35.3456,34.9054,34.9535,148800.0
2012-03-06 10:30:00,50.81,50.98,50.65,50.71,99400.0,34.9535,35.0705,34.8435,34.8847,99400.0
2012-03-06 11:00:00,50.71,50.87,50.56,50.79,130000.0,34.8847,34.9948,34.7815,34.9398,130000.0
2012-03-06 11:30:00,50.79,50.81,50.25,50.4,163000.0,34.9398,34.9535,34.5683,34.6715,163000.0
2012-03-06 12:00:00,50.41,50.55,50.35,50.46,192600.0,34.6783,34.7747,34.6371,34.7127,192600.0
2012-03-06 12:30:00,50.44,50.61,50.37,50.4,134700.0,34.699,34.8159,34.6508,34.6715,134700.0
2012-03-06 13:00:00,50.4,50.52,50.38,50.39,69600.0,34.6715,34.754,34.6577,34.6646,69600.0
2012-03-06 13:30:00,50.41,50.58,50.34,50.34,96200.0,34.6783,34.7953,34.6302,34.6302,96200.0
2012-03-06 14:00:00,50.35,50.37,50.14,50.14,125300.0,34.6371,34.6508,34.4926,34.4926,125300.0
2012-03-06 14:30:00,50.16,50.17,49.72,49.82,319400.0,34.5064,34.5132,34.2037,34.2725,319400.0
2012-03-06 15:00:00,49.84,50.27,49.83,50.17,268200.0,34.2862,34.582,34.2794,34.5132,268200.0
2012-03-06 15:30:00,50.18,50.2,49.92,50.13,381400.0,34.5201,34.5339,34.3413,34.4857,381400.0
2012-03-07 09:30:00,50.24,51.03,50.19,51.03,236900.0,34.5614,35.1049,34.527,35.1049,236900.0
2012-03-07 10:00:00,51.03,51.13,50.73,50.8,166500.0,35.1049,35.1737,34.8985,34.9466,166500.0
2012-03-07 10:30:00,50.81,50.94,50.73,50.91,97400.0,34.9535,35.043,34.8985,35.0223,97400.0
2012-03-07 11:00:00,50.92,51.29,50.92,51.14,130500.0,35.0292,35.2837,35.0292,35.1805,130500.0
2012-03-07 11:30:00,51.12,51.19,51.0,51.08,81500.0,35.1668,35.2149,35.0842,35.1393,81500.0
2012-03-07 12:00:00,51.09,51.16,50.88,51.04,65600.0,35.1461,35.1943,35.0017,35.1117,65600.0
2012-03-07 12:30:00,51.06,51.15,50.97,51.02,57700.0,35.1255,35.1874,35.0636,35.098,57700.0
2012-03-07 13:00:00,51.02,51.18,50.98,51.16,51600.0,35.098,35.2081,35.0705,35.1943,51600.0
2012-03-07 13:30:00,51.16,51.26,51.09,51.15,48400.0,35.1943,35.2631,35.1461,35.1874,48400.0
2012-03-07 14:00:00,51.16,51.31,51.11,51.21,78600.0,35.1943,35.2975,35.1599,35.2287,78600.0
2012-03-07 14:30:00,51.21,51.27,51.09,51.26,93000.0,35.2287,35.27,35.1461,35.2631,93000.0
2012-03-07 15:00:00,51.26,51.28,51.11,51.25,127900.0,35.2631,35.2768,35.1599,35.2562,127900.0
2012-03-07 15:30:00,51.23,51.35,51.14,51.18,267100.0,35.2424,35.325,35.1805,35.2081,267100.0
2012-03-08 09:30:00,51.75,52.3,51.64,51.89,205900.0,35.6002,35.9785,35.5245,35.6965,205900.0
2012-03-08 10:00:00,51.9,51.93,51.65,51.78,96200.0,35.7034,35.724,35.5314,35.6208,96200.0
2012-03-08 10:30:00,51.78,52.04,51.76,52.04,70600.0,35.6208,35.7997,35.607,35.7997,70600.0
2012-03-08 11:00:00,52.04,52.41,52.03,52.27,65700.0,35.7997,36.0542,35.7928,35.9579,65700.0
2012-03-08 11:30:00,52.26,52.27,51.97,52.12,67900.0,35.951,35.9579,35.7515,35.8547,67900.0
2012-03-08 12:00:00,52.12,52.36,52.12,52.36,66100.0,35.8547,36.0198,35.8547,36.0198,66100.0
2012-03-08 12:30:00,52.37,52.45,52.3,52.34,51300.0,36.0267,36.0817,35.9785,36.006,51300.0
2012-03-08 13:00:00,52.33,52.34,52.12,52.12,62300.0,35.9992,36.006,35.8547,35.8547,62300.0
2012-03-08 13:30:00,52.14,52.19,52.1,52.15,82400.0,35.8685,35.9029,35.8409,35.8753,82400.0
2012-03-08 14:00:00,52.15,52.18,52.04,52.04,51400.0,35.8753,35.896,35.7997,35.7997,51400.0
2012-03-08 14:30:00,52.02,52.33,51.98,52.33,96700.0,35.7859,35.9992,35.7584,35.9992,96700.0
2012-03-08 15:00:00,52.32,52.53,52.26,52.41,189900.0,35.9923,36.1368,35.951,36.0542,189900.0
2012-03-08 15:30:00,52.41,52.57,52.4,52.47,368100.0,36.0542,36.1643,36.0473,36.0955,368100.0
2012-03-09 09:30:00,52.41,52.56,51.98,51.98,304800.0,36.0542,36.1574,35.7584,35.7584,304800.0
2012-03-09 10:00:00,51.98,52.13,51.95,52.04,215900.0,35.7584,35.8616,35.7378,35.7997,215900.0
2012-03-09 10:30:00,52.05,52.21,51.99,51.99,258400.0,35.8065,35.9166,35.7653,35.7653,258400.0
2012-03-09 11:00:00,52.0,52.12,51.92,52.06,126300.0,35.7722,35.8547,35.7171,35.8134,126300.0
2012-03-09 11:30:00,52.06,52.16,51.99,52.13,154500.0,35.8134,35.8822,35.7653,35.8616,154500.0
2012-03-09 12:00:00,52.15,52.21,52.03,52.12,91600.0,35.8753,35.9166,35.7928,35.8547,91600.0
2012-03-09 12:30:00,52.13,52.13,51.99,52.07,66600.0,35.8616,35.8616,35.7653,35.8203,66600.0
2012-03-09 13:00:00,52.06,52.11,52.0,52.05,64300.0,35.8134,35.8478,35.7722,35.8065,64300.0
2012-03-09 13:30:00,52.04,52.27,52.04,52.24,69000.0,35.7997,35.9579,35.7997,35.9373,69000.0
2012-03-09 14:00:00,52.22,52.26,52.15,52.17,115200.0,35.9235,35.951,35.8753,35.8891,115200.0
2012-03-09 14:30:00,52.17,52.24,51.75,51.82,174700.0,35.8891,35.9373,35.6002,35.6483,174700.0
2012-03-09 15:00:00,51.82,52.09,51.82,52.0,122900.0,35.6483,35.8341,35.6483,35.7722,122900.0
2012-03-09 15:30:00,52.0,52.12,51.96,52.1,340500.0,35.7722,35.8547,35.7446,35.8409,340500.0
2012-03-12 09:30:00,52.21,52.21,51.89,52.05,77500.0,35.9166,35.9166,35.6965,35.8065,77500.0
2012-03-12 10:00:00,52.05,52.05,51.62,51.85,70900.0,35.8065,35.8065,35.5107,35.669,70900.0
2012-03-12 10:30:00,51.85,52.07,51.66,51.85,123900.0,35.669,35.8203,35.5383,35.669,123900.0
2012-03-12 11:00:00,51.86,51.9,51.73,51.8,50000.0,35.6758,35.7034,35.5864,35.6346,50000.0
2012-03-12 11:30:00,51.8,51.9,51.68,51.7,76200.0,35.6346,35.7034,35.552,35.5658,76200.0
2012-03-12 12:00:00,51.7,51.77,51.63,51.76,59400.0,35.5658,35.6139,35.5176,35.607,59400.0
2012-03-12 12:30:00,51.76,51.89,51.73,51.85,68200.0,35.607,35.6965,35.5864,35.669,68200.0
2012-03-12 13:00:00,51.84,51.89,51.75,51.81,35400.0,35.6621,35.6965,35.6002,35.6414,35400.0
2012-03-12 13:30:00,51.82,51.9,51.8,51.8,54600.0,35.6483,35.7034,35.6346,35.6346,54600.0
2012-03-12 14:00:00,51.8,51.89,51.74,51.84,43500.0,35.6346,35.6965,35.5933,35.6621,43500.0
2012-03-12 14:30:00,51.84,51.92,51.78,51.84,86100.0,35.6621,35.7171,35.6208,35.6621,86100.0
2012-03-12 15:00:00,51.85,51.86,51.68,51.71,93700.0,35.669,35.6758,35.552,35.5727,93700.0
2012-03-12 15:30:00,51.71,51.77,51.61,51.69,162000.0,35.5727,35.6139,35.5039,35.5589,162000.0
2012-03-13 09:30:00,51.81,52.01,51.34,51.55,176200.0,35.8192,35.9575,35.4943,35.6395,176200.0
2012-03-13 10:00:00,51.56,51.82,51.41,51.74,106400.0,35.6464,35.8262,35.5427,35.7708,106400.0
2012-03-13 10:30:00,51.74,51.98,51.72,51.84,93800.0,35.7708,35.9368,35.757,35.84,93800.0
2012-03-13 11:00:00,51.82,51.92,51.75,51.76,127700.0,35.8262,35.8953,35.7778,35.7847,127700.0
2012-03-13 11:30:00,51.76,51.98,51.73,51.75,153700.0,35.7847,35.9368,35.7639,35.7778,153700.0
2012-03-13 12:00:00,51.75,51.91,51.75,51.88,125400.0,35.7778,35.8884,35.7778,35.8676,125400.0
2012-03-13 12:30:00,51.89,51.9,51.77,51.88,58000.0,35.8746,35.8815,35.7916,35.8676,58000.0
2012-03-13 13:00:00,51.89,52.03,51.87,51.95,85400.0,35.8746,35.9713,35.8607,35.916,85400.0
2012-03-13 13:30:00,51.94,51.98,51.79,51.84,68400.0,35.9091,35.9368,35.8054,35.84,68400.0
2012-03-13 14:00:00,51.83,52.0,51.73,51.81,87500.0,35.8331,35.9506,35.7639,35.8192,87500.0
2012-03-13 14:30:00,51.8,51.94,51.69,51.81,104400.0,35.8123,35.9091,35.7363,35.8192,104400.0
2012-03-13 15:00:00,51.81,52.15,51.8,51.99,230800.0,35.8192,36.0543,35.8123,35.9437,230800.0
2012-03-13 15:30:00,51.99,52.16,51.93,52.13,418800.0,35.9437,36.0612,35.9022,36.0405,418800.0
2012-03-14 09:30:00,52.1,52.52,52.09,52.14,180200.0,36.0197,36.3101,36.0128,36.0474,180200.0
2012-03-14 10:00:00,52.17,52.19,51.93,51.93,167700.0,36.0681,36.082,35.9022,35.9022,167700.0
2012-03-14 10:30:00,51.94,52.06,51.81,51.81,71500.0,35.9091,35.9921,35.8192,35.8192,71500.0
2012-03-14 11:00:00,51.82,51.84,51.54,51.54,65700.0,35.8262,35.84,35.6326,35.6326,65700.0
2012-03-14 11:30:00,51.54,51.79,51.35,51.38,172700.0,35.6326,35.8054,35.5012,35.522,172700.0
2012-03-14 12:00:00,51.38,51.57,51.38,51.55,98200.0,35.522,35.6533,35.522,35.6395,98200.0
2012-03-14 12:30:00,51.54,51.67,51.46,51.59,134700.0,35.6326,35.7225,35.5773,35.6671,134700.0
2012-03-14 13:00:00,51.58,51.73,51.49,51.68,164400.0,35.6602,35.7639,35.598,35.7294,164400.0
2012-03-14 13:30:00,51.67,51.67,51.38,51.41,76700.0,35.7225,35.7225,35.522,35.5427,76700.0
2012-03-14 14:00:00,51.41,51.5,51.36,51.38,101000.0,35.5427,35.6049,35.5081,35.522,101000.0
2012-03-14 14:30:00,51.39,51.49,51.35,51.42,133200.0,35.5289,35.598,35.5012,35.5496,133200.0
2012-03-14 15:00:00,51.42,51.56,51.37,51.56,202600.0,35.5496,35.6464,35.515,35.6464,202600.0
2012-03-14 15:30:00,51.56,51.65,51.47,51.53,302400.0,35.6464,35.7086,35.5842,35.6257,302400.0
2012-03-15 09:30:00,51.75,51.86,51.27,51.59,117300.0,35.7778,35.8538,35.4459,35.6671,117300.0
2012-03-15 10:00:00,51.58,51.65,51.38,51.46,178700.0,35.6602,35.7086,35.522,35.5773,178700.0
2012-03-15 10:30:00,51.47,51.54,51.2,51.2,87800.0,35.5842,35.6326,35.3975,35.3975,87800.0
2012-03-15 11:00:00,51.21,51.37,51.21,51.34,92900.0,35.4044,35.515,35.4044,35.4943,92900.0
2012-03-15 11:30:00,51.35,51.56,51.33,51.5,152000.0,35.5012,35.6464,35.4874,35.6049,152000.0
2012-03-15 12:00:00,51.5,51.64,51.44,51.53,86300.0,35.6049,35.7017,35.5634,35.6257,86300.0
2012-03-15 12:30:00,51.52,51.53,51.37,51.51,78400.0,35.6187,35.6257,35.515,35.6118,78400.0
2012-03-15 13:00:00,51.51,51.58,51.43,51.46,86500.0,35.6118,35.6602,35.5565,35.5773,86500.0
2012-03-15 13:30:00,51.46,51.59,51.46,51.49,111800.0,35.5773,35.6671,35.5773,35.598,111800.0
2012-03-15 14:00:00,51.48,51.64,51.42,51.63,90500.0,35.5911,35.7017,35.5496,35.6948,90500.0
2012-03-15 14:30:00,51.63,51.78,51.62,51.75,165200.0,35.6948,35.7985,35.6879,35.7778,165200.0
2012-03-15 15:00:00,51.75,51.96,51.74,51.95,216700.0,35.7778,35.9229,35.7708,35.916,216700.0
2012-03-15 15:30:00,51.96,52.0,51.82,51.95,285600.0,35.9229,35.9506,35.8262,35.916,285600.0
2012-03-16 09:30:00,52.16,52.44,52.0,52.04,333700.0,36.0612,36.2548,35.9506,35.9783,333700.0
2012-03-16 10:00:00,52.04,52.05,51.81,51.88,145100.0,35.9783,35.9852,35.8192,35.8676,145100.0
2012-03-16 10:30:00,51.87,51.91,51.67,51.71,56900.0,35.8607,35.8884,35.7225,35.7501,56900.0
2012-03-16 11:00:00,51.73,51.84,51.67,51.8,92900.0,35.7639,35.84,35.7225,35.8123,92900.0
2012-03-16 11:30:00,51.81,51.92,51.72,51.88,41200.0,35.8192,35.8953,35.757,35.8676,41200.0
2012-03-16 12:00:00,51.88,52.02,51.78,51.99,74000.0,35.8676,35.9644,35.7985,35.9437,74000.0
2012-03-16 12:30:00,51.99,52.05,51.93,52.0,107600.0,35.9437,35.9852,35.9022,35.9506,107600.0
2012-03-16 13:00:00,52.0,52.03,51.95,52.02,52300.0,35.9506,35.9713,35.916,35.9644,52300.0
2012-03-16 13:30:00,52.02,52.06,51.99,52.05,58400.0,35.9644,35.9921,35.9437,35.9852,58400.0
2012-03-16 14:00:00,52.06,52.14,52.02,52.08,57700.0,35.9921,36.0474,35.9644,36.0059,57700.0
2012-03-16 14:30:00,52.08,52.08,51.98,52.01,61300.0,36.0059,36.0059,35.9368,35.9575,61300.0
2012-03-16 15:00:00,52.01,52.02,51.86,51.91,99800.0,35.9575,35.9644,35.8538,35.8884,99800.0
2012-03-16 15:30:00,51.9,52.07,51.9,52.03,371300.0,35.8815,35.999,35.8815,35.9713,371300.0
2012-03-19 09:30:00,51.73,52.05,51.73,52.03,58100.0,35.7639,35.9852,35.7639,35.9713,58100.0
2012-03-19 10:00:00,52.04,52.05,51.51,51.56,92100.0,35.9783,35.9852,35.6118,35.6464,92100.0
2012-03-19 10:30:00,51.54,51.73,51.43,51.64,44300.0,35.6326,35.7639,35.5565,35.7017,44300.0
2012-03-19 11:00:00,51.64,51.71,51.47,51.7,92000.0,35.7017,35.7501,35.5842,35.7432,92000.0
2012-03-19 11:30:00,51.7,51.86,51.6,51.79,91800.0,35.7432,35.8538,35.6741,35.8054,91800.0
2012-03-19 12:00:00,51.8,52.03,51.73,52.0,116500.0,35.8123,35.9713,35.7639,35.9506,116500.0
2012-03-19 12:30:00,52.0,52.08,51.93,51.97,132300.0,35.9506,36.0059,35.9022,35.9299,132300.0
2012-03-19 13:00:00,51.97,52.0,51.88,52.0,68800.0,35.9299,35.9506,35.8676,35.9506,68800.0
2012-03-19 13:30:00,52.0,52.12,51.99,52.02,110000.0,35.9506,36.0336,35.9437,35.9644,110000.0
2012-03-19 14:00:00,52.02,52.06,51.99,52.03,157900.0,35.9644,35.9921,35.9437,35.9713,157900.0
2012-03-19 14:30:00,52.04,52.1,51.95,51.96,105000.0,35.9783,36.0197,35.916,35.9229,105000.0
2012-03-19 15:00:00,51.97,52.02,51.92,51.94,72800.0,35.9299,35.9644,35.8953,35.9091,72800.0
2012-03-19 15:30:00,51.95,52.0,51.79,51.86,127000.0,35.916,35.9506,35.8054,35.8538,127000.0
2012-03-20 09:30:00,51.37,51.63,51.14,51.5,159800.0,35.515,35.6948,35.356,35.6049,159800.0
2012-03-20 10:00:00,51.5,51.56,51.46,51.49,85600.0,35.6049,35.6464,35.5773,35.598,85600.0
2012-03-20 10:30:00,51.5,51.71,51.48,51.62,76300.0,35.6049,35.7501,35.5911,35.6879,76300.0
2012-03-20 11:00:00,51.62,51.75,51.61,51.73,112800.0,35.6879,35.7778,35.681,35.7639,112800.0
2012-03-20 11:30:00,51.72,51.74,51.47,51.53,49900.0,35.757,35.7708,35.5842,35.6257,49900.0
2012-03-20 12:00:00,51.54,51.63,51.52,51.58,31200.0,35.6326,35.6948,35.6187,35.6602,31200.0
2012-03-20 12:30:00,51.58,51.6,51.4,51.47,46900.0,35.6602,35.6741,35.5358,35.5842,46900.0
2012-03-20 13:00:00,51.46,51.63,51.46,51.61,31900.0,35.5773,35.6948,35.5773,35.681,31900.0
2012-03-20 13:30:00,51.59,51.64,51.48,51.5,70800.0,35.6671,35.7017,35.5911,35.6049,70800.0
2012-03-20 14:00:00,51.5,51.61,51.48,51.53,48900.0,35.6049,35.681,35.5911,35.6257,48900.0
2012-03-20 14:30:00,51.52,51.59,51.5,51.59,53800.0,35.6187,35.6671,35.6049,35.6671,53800.0
2012-03-20 15:00:00,51.59,51.71,51.58,51.61,97100.0,35.6671,35.7501,35.6602,35.681,97100.0
2012-03-20 15:30:00,51.6,51.62,51.48,51.5,132500.0,35.6741,35.6879,35.5911,35.6049,132500.0
2012-03-21 09:30:00,51.51,51.8,51.44,51.58,93000.0,35.6118,35.8123,35.5634,35.6602,93000.0
2012-03-21 10:00:00,51.57,51.58,51.33,51.53,100600.0,35.6533,35.6602,35.4874,35.6257,100600.0
2012-03-21 10:30:00,51.54,51.64,51.36,51.39,63900.0,35.6326,35.7017,35.5081,35.5289,63900.0
2012-03-21 11:00:00,51.37,51.49,51.33,51.41,83100.0,35.515,35.598,35.4874,35.5427,83100.0
2012-03-21 11:30:00,51.41,51.58,51.41,51.43,63000.0,35.5427,35.6602,35.5427,35.5565,63000.0
2012-03-21 12:00:00,51.43,51.72,51.43,51.62,45600.0,35.5565,35.757,35.5565,35.6879,45600.0
2012-03-21 12:30:00,51.63,51.69,51.58,51.64,27900.0,35.6948,35.7363,35.6602,35.7017,27900.0
2012-03-21 13:00:00,51.64,51.69,51.46,51.5,64400.0,35.7017,35.7363,35.5773,35.6049,64400.0
2012-03-21 13:30:00,51.5,51.58,51.49,51.5,74700.0,35.6049,35.6602,35.598,35.6049,74700.0
2012-03-21 14:00:00,51.5,51.52,51.46,51.5,102500.0,35.6049,35.6187,35.5773,35.6049,102500.0
2012-03-21 14:30:00,51.5,51.53,51.4,51.43,76000.0,35.6049,35.6257,35.5358,35.5565,76000.0
2012-03-21 15:00:00,51.45,51.55,51.45,51.51,104200.0,35.5704,35.6395,35.5704,35.6118,104200.0
2012-03-21 15:30:00,51.51,51.53,51.44,51.51,344000.0,35.6118,35.6257,35.5634,35.6118,344000.0
2012-03-22 09:30:00,51.09,51.42,50.97,51.13,141500.0,35.3215,35.5496,35.2385,35.3491,141500.0
2012-03-22 10:00:00,51.12,51.26,50.87,50.91,56900.0,35.3422,35.439,35.1694,35.197,56900.0
2012-03-22 10:30:00,50.89,50.92,50.7,50.7,51900.0,35.1832,35.2039,35.0518,35.0518,51900.0
2012-03-22 11:00:00,50.71,50.96,50.56,50.93,49400.0,35.0587,35.2316,34.955,35.2108,49400.0
2012-03-22 11:30:00,50.93,51.0,50.74,50.83,45200.0,35.2108,35.2592,35.0795,35.1417,45200.0
2012-03-22 12:00:00,50.82,50.95,50.82,50.85,43300.0,35.1348,35.2247,35.1348,35.1555,43300.0
2012-03-22 12:30:00,50.86,50.9,50.74,50.9,47800.0,35.1625,35.1901,35.0795,35.1901,47800.0
2012-03-22 13:00:00,50.9,50.91,50.68,50.83,91100.0,35.1901,35.197,35.038,35.1417,91100.0
2012-03-22 13:30:00,50.81,50.83,50.66,50.72,49900.0,35.1279,35.1417,35.0242,35.0657,49900.0
2012-03-22 14:00:00,50.71,50.73,50.55,50.59,57700.0,35.0587,35.0726,34.9481,34.9758,57700.0
2012-03-22 14:30:00,50.59,50.62,50.53,50.57,66900.0,34.9758,34.9965,34.9343,34.962,66900.0
2012-03-22 15:00:00,50.57,50.72,50.48,50.7,93900.0,34.962,35.0657,34.8997,35.0518,93900.0
2012-03-22 15:30:00,50.7,50.94,50.66,50.84,193900.0,35.0518,35.2178,35.0242,35.1486,193900.0
2012-03-23 09:30:00,51.03,51.03,50.66,50.8,78200.0,35.28,35.28,35.0242,35.121,78200.0
2012-03-23 10:00:00,50.8,50.81,50.3,50.51,98500.0,35.121,35.1279,34.7753,34.9205,98500.0
2012-03-23 10:30:00,50.52,51.03,50.49,50.97,133600.0,34.9274,35.28,34.9067,35.2385,133600.0
2012-03-23 11:00:00,50.98,51.03,50.85,51.02,56900.0,35.2454,35.28,35.1555,35.2731,56900.0
2012-03-23 11:30:00,51.03,51.35,51.03,51.3,69300.0,35.28,35.5012,35.28,35.4667,69300.0
2012-03-23 12:00:00,51.3,51.42,51.27,51.37,64100.0,35.4667,35.5496,35.4459,35.515,64100.0
2012-03-23 12:30:00,51.37,51.61,51.33,51.57,52600.0,35.515,35.681,35.4874,35.6533,52600.0
2012-03-23 13:00:00,51.57,51.62,51.41,51.48,82100.0,35.6533,35.6879,35.5427,35.5911,82100.0
2012-03-23 13:30:00,51.49,51.54,51.28,51.28,39700.0,35.598,35.6326,35.4528,35.4528,39700.0
2012-03-23 14:00:00,51.29,51.46,51.26,51.46,37700.0,35.4597,35.5773,35.439,35.5773,37700.0
2012-03-23 14:30:00,51.46,51.46,51.28,51.28,88300.0,35.5773,35.5773,35.4528,35.4528,88300.0
2012-03-23 15:00:00,51.29,51.34,51.2,51.24,51800.0,35.4597,35.4943,35.3975,35.4252,51800.0
2012-03-23 15:30:00,51.24,51.32,51.18,51.23,167400.0,35.4252,35.4805,35.3837,35.4183,167400.0
2012-03-26 09:30:00,51.87,52.42,51.83,51.9,133500.0,35.8607,36.241,35.8331,35.8815,133500.0
2012-03-26 10:00:00,51.91,52.07,51.78,51.83,87400.0,35.8884,35.999,35.7985,35.8331,87400.0
2012-03-26 10:30:00,51.82,51.87,51.75,51.85,56900.0,35.8262,35.8607,35.7778,35.8469,56900.0
2012-03-26 11:00:00,51.86,51.86,51.67,51.83,56400.0,35.8538,35.8538,35.7225,35.8331,56400.0
2012-03-26 11:30:00,51.83,51.94,51.76,51.78,34600.0,35.8331,35.9091,35.7847,35.7985,34600.0
2012-03-26 12:00:00,51.78,51.88,51.77,51.85,37600.0,35.7985,35.8676,35.7916,35.8469,37600.0
2012-03-26 12:30:00,51.85,51.87,51.79,51.8,37100.0,35.8469,35.8607,35.8054,35.8123,37100.0
2012-03-26 13:00:00,51.81,51.91,51.79,51.87,66700.0,35.8192,35.8884,35.8054,35.8607,66700.0
2012-03-26 13:30:00,51.89,52.05,51.89,51.96,73800.0,35.8746,35.9852,35.8746,35.9229,73800.0
2012-03-26 14:00:00,51.96,52.0,51.91,51.95,95700.0,35.9229,35.9506,35.8884,35.916,95700.0
2012-03-26 14:30:00,51.95,51.97,51.86,51.92,180000.0,35.916,35.9299,35.8538,35.8953,180000.0
2012-03-26 15:00:00,51.92,51.99,51.87,51.96,190300.0,35.8953,35.9437,35.8607,35.9229,190300.0
2012-03-26 15:30:00,51.96,51.99,51.86,51.93,307900.0,35.9229,35.9437,35.8538,35.9022,307900.0
2012-03-27 09:30:00,52.08,52.29,51.95,52.19,312700.0,36.0059,36.1511,35.916,36.082,312700.0
2012-03-27 10:00:00,52.19,52.3,52.08,52.24,179900.0,36.082,36.158,36.0059,36.1165,179900.0
2012-03-27 10:30:00,52.25,52.28,52.15,52.23,118200.0,36.1234,36.1442,36.0543,36.1096,118200.0
2012-03-27 11:00:00,52.23,52.34,52.15,52.18,163600.0,36.1096,36.1857,36.0543,36.075,163600.0
2012-03-27 11:30:00,52.18,52.26,52.14,52.25,71900.0,36.075,36.1304,36.0474,36.1234,71900.0
2012-03-27 12:00:00,52.25,52.37,52.24,52.29,112400.0,36.1234,36.2064,36.1165,36.1511,112400.0
2012-03-27 12:30:00,52.3,52.36,52.22,52.36,56100.0,36.158,36.1995,36.1027,36.1995,56100.0
2012-03-27 13:00:00,52.35,52.37,52.26,52.3,73900.0,36.1926,36.2064,36.1304,36.158,73900.0
2012-03-27 13:30:00,52.29,52.41,52.25,52.39,132600.0,36.1511,36.2341,36.1234,36.2202,132600.0
2012-03-27 14:00:00,52.39,52.4,52.28,52.3,58500.0,36.2202,36.2271,36.1442,36.158,58500.0
2012-03-27 14:30:00,52.3,52.3,52.13,52.17,67900.0,36.158,36.158,36.0405,36.0681,67900.0
2012-03-27 15:00:00,52.16,52.18,52.02,52.06,123700.0,36.0612,36.075,35.9644,35.9921,123700.0
2012-03-27 15:30:00,52.06,52.1,51.89,51.96,225300.0,35.9921,36.0197,35.8746,35.9229,225300.0
2012-03-28 09:30:00,51.85,51.91,51.4,51.45,127100.0,35.8469,35.8884,35.5358,35.5704,127100.0
2012-03-28 10:00:00,51.46,51.67,51.29,51.34,188400.0,35.5773,35.7225,35.4597,35.4943,188400.0
2012-03-28 10:30:00,51.34,51.36,51.08,51.31,59500.0,35.4943,35.5081,35.3146,35.4736,59500.0
2012-03-28 11:00:00,51.31,51.34,51.04,51.05,97600.0,35.4736,35.4943,35.2869,35.2938,97600.0
2012-03-28 11:30:00,51.05,51.06,50.4,50.71,203000.0,35.2938,35.3007,34.8444,35.0587,203000.0
2012-03-28 12:00:00,50.71,50.93,50.63,50.82,95300.0,35.0587,35.2108,35.0034,35.1348,95300.0
2012-03-28 12:30:00,50.83,50.88,50.54,50.55,117900.0,35.1417,35.1763,34.9412,34.9481,117900.0
2012-03-28 13:00:00,50.57,50.57,50.46,50.47,139000.0,34.962,34.962,34.8859,34.8928,139000.0
2012-03-28 13:30:00,50.47,50.61,50.45,50.57,103700.0,34.8928,34.9896,34.879,34.962,103700.0
2012-03-28 14:00:00,50.57,50.62,50.49,50.58,126800.0,34.962,34.9965,34.9067,34.9689,126800.0
2012-03-28 14:30:00,50.59,50.85,50.59,50.81,83000.0,34.9758,35.1555,34.9758,35.1279,83000.0
2012-03-28 15:00:00,50.82,50.9,50.77,50.9,145900.0,35.1348,35.1901,35.1002,35.1901,145900.0
2012-03-28 15:30:00,50.88,51.16,50.84,51.11,388500.0,35.1763,35.3699,35.1486,35.3353,388500.0
2012-03-29 09:30:00,50.56,50.8,50.42,50.71,151400.0,34.955,35.121,34.8583,35.0587,151400.0
2012-03-29 10:00:00,50.69,50.88,50.51,50.54,88700.0,35.0449,35.1763,34.9205,34.9412,88700.0
2012-03-29 10:30:00,50.54,50.7,50.42,50.66,59800.0,34.9412,35.0518,34.8583,35.0242,59800.0
2012-03-29 11:00:00,50.66,50.77,50.47,50.47,89100.0,35.0242,35.1002,34.8928,34.8928,89100.0
2012-03-29 11:30:00,50.47,50.57,50.35,50.4,68300.0,34.8928,34.962,34.8099,34.8444,68300.0
2012-03-29 12:00:00,50.4,50.42,50.24,50.26,70600.0,34.8444,34.8583,34.7338,34.7476,70600.0
2012-03-29 12:30:00,50.25,50.5,50.2,50.46,55500.0,34.7407,34.9136,34.7062,34.8859,55500.0
2012-03-29 13:00:00,50.46,50.52,50.36,50.51,79700.0,34.8859,34.9274,34.8168,34.9205,79700.0
2012-03-29 13:30:00,50.52,50.56,50.44,50.51,92300.0,34.9274,34.955,34.8721,34.9205,92300.0
2012-03-29 14:00:00,50.49,50.81,50.49,50.79,63700.0,34.9067,35.1279,34.9067,35.1141,63700.0
2012-03-29 14:30:00,50.79,51.0,50.71,50.98,154600.0,35.1141,35.2592,35.0587,35.2454,154600.0
2012-03-29 15:00:00,50.97,51.18,50.88,51.16,188900.0,35.2385,35.3837,35.1763,35.3699,188900.0
2012-03-29 15:30:00,51.16,51.3,51.14,51.18,461200.0,35.3699,35.4667,35.356,35.3837,461200.0
2012-03-30 09:30:00,51.64,51.84,51.32,51.32,207600.0,35.7017,35.84,35.4805,35.4805,207600.0
2012-03-30 10:00:00,51.34,51.37,51.07,51.35,185800.0,35.4943,35.515,35.3076,35.5012,185800.0
2012-03-30 10:30:00,51.36,51.5,51.11,51.45,98500.0,35.5081,35.6049,35.3353,35.5704,98500.0
2012-03-30 11:00:00,51.45,51.55,51.45,51.49,159200.0,35.5704,35.6395,35.5704,35.598,159200.0
2012-03-30 11:30:00,51.49,51.51,51.39,51.48,112700.0,35.598,35.6118,35.5289,35.5911,112700.0
2012-03-30 12:00:00,51.48,51.51,51.43,51.48,64100.0,35.5911,35.6118,35.5565,35.5911,64100.0
2012-03-30 12:30:00,51.47,51.51,51.41,51.41,51500.0,35.5842,35.6118,35.5427,35.5427,51500.0
2012-03-30 13:00:00,51.39,51.5,51.38,51.48,50500.0,35.5289,35.6049,35.522,35.5911,50500.0
2012-03-30 13:30:00,51.48,51.6,51.38,51.38,66700.0,35.5911,35.6741,35.522,35.522,66700.0
2012-03-30 14:00:00,51.4,51.51,51.38,51.44,81400.0,35.5358,35.6118,35.522,35.5634,81400.0
2012-03-30 14:30:00,51.44,51.78,51.44,51.75,211000.0,35.5634,35.7985,35.5634,35.7778,211000.0
2012-03-30 15:00:00,51.74,51.83,51.73,51.75,269600.0,35.7708,35.8331,35.7639,35.7778,269600.0
2012-03-30 15:30:00,51.74,51.8,51.65,51.7,481000.0,35.7708,35.8123,35.7086,35.7432,481000.0
2012-04-02 09:30:00,51.64,51.77,51.29,51.64,444000.0,35.7017,35.7916,35.4597,35.7017,444000.0
2012-04-02 10:00:00,51.64,51.92,51.57,51.65,324400.0,35.7017,35.8953,35.6533,35.7086,324400.0
2012-04-02 10:30:00,51.65,52.0,51.6,51.88,161100.0,35.7086,35.9506,35.6741,35.8676,161100.0
2012-04-02 11:00:00,51.88,51.93,51.66,51.8,158700.0,35.8676,35.9022,35.7155,35.8123,158700.0
2012-04-02 11:30:00,51.8,51.91,51.75,51.91,111600.0,35.8123,35.8884,35.7778,35.8884,111600.0
2012-04-02 12:00:00,51.9,52.1,51.88,52.02,153900.0,35.8815,36.0197,35.8676,35.9644,153900.0
2012-04-02 12:30:00,52.02,52.19,51.97,52.17,141500.0,35.9644,36.082,35.9299,36.0681,141500.0
2012-04-02 13:00:00,52.16,52.4,52.14,52.4,105000.0,36.0612,36.2271,36.0474,36.2271,105000.0
2012-04-02 13:30:00,52.4,52.54,52.39,52.5,211000.0,36.2271,36.3239,36.2202,36.2963,211000.0
2012-04-02 14:00:00,52.51,52.52,52.42,52.5,156400.0,36.3032,36.3101,36.241,36.2963,156400.0
2012-04-02 14:30:00,52.5,52.75,52.5,52.75,173000.0,36.2963,36.4691,36.2963,36.4691,173000.0
2012-04-02 15:00:00,52.75,52.89,52.72,52.86,326900.0,36.4691,36.5659,36.4484,36.5452,326900.0
2012-04-02 15:30:00,52.86,52.89,52.66,52.81,672100.0,36.5452,36.5659,36.4069,36.5106,672100.0
2012-04-03 09:30:00,52.72,52.99,52.69,52.89,263500.0,36.4484,36.635,36.4276,36.5659,263500.0
2012-04-03 10:00:00,52.91,53.15,52.78,53.0,267300.0,36.5797,36.7457,36.4899,36.642,267300.0
2012-04-03 10:30:00,53.0,53.25,52.98,53.15,208800.0,36.642,36.8148,36.6281,36.7457,208800.0
2012-04-03 11:00:00,53.16,53.28,53.04,53.04,261300.0,36.7526,36.8355,36.6696,36.6696,261300.0
2012-04-03 11:30:00,53.05,53.11,52.97,53.06,102700.0,36.6765,36.718,36.6212,36.6834,102700.0
2012-04-03 12:00:00,53.07,53.1,52.99,53.05,135100.0,36.6904,36.7111,36.635,36.6765,135100.0
2012-04-03 12:30:00,53.05,53.17,53.02,53.15,118100.0,36.6765,36.7595,36.6558,36.7457,118100.0
2012-04-03 13:00:00,53.16,53.18,53.05,53.07,92000.0,36.7526,36.7664,36.6765,36.6904,92000.0
2012-04-03 13:30:00,53.07,53.24,52.94,53.23,91200.0,36.6904,36.8079,36.6005,36.801,91200.0
2012-04-03 14:00:00,53.21,53.21,52.75,52.87,268600.0,36.7871,36.7871,36.4691,36.5521,268600.0
2012-04-03 14:30:00,52.87,52.97,52.77,52.91,239500.0,36.5521,36.6212,36.4829,36.5797,239500.0
2012-04-03 15:00:00,52.92,53.22,52.9,53.15,237800.0,36.5867,36.7941,36.5728,36.7457,237800.0
2012-04-03 15:30:00,53.15,53.38,53.01,53.32,552100.0,36.7457,36.9047,36.6489,36.8632,552100.0
2012-04-04 09:30:00,52.69,52.88,52.47,52.87,144400.0,36.4276,36.559,36.2755,36.5521,144400.0
2012-04-04 10:00:00,52.85,52.93,52.54,52.59,182800.0,36.5383,36.5936,36.3239,36.3585,182800.0
2012-04-04 10:30:00,52.59,52.66,52.48,52.62,135300.0,36.3585,36.4069,36.2825,36.3792,135300.0
2012-04-04 11:00:00,52.62,52.89,52.61,52.65,106100.0,36.3792,36.5659,36.3723,36.4,106100.0
2012-04-04 11:30:00,52.67,52.77,52.57,52.61,67300.0,36.4138,36.4829,36.3447,36.3723,67300.0
2012-04-04 12:00:00,52.63,52.81,52.6,52.78,95200.0,36.3862,36.5106,36.3654,36.4899,95200.0
2012-04-04 12:30:00,52.78,52.78,52.6,52.63,105000.0,36.4899,36.4899,36.3654,36.3862,105000.0
2012-04-04 13:00:00,52.62,52.64,52.39,52.4,110600.0,36.3792,36.3931,36.2202,36.2271,110600.0
2012-04-04 13:30:00,52.37,52.55,52.36,52.53,66200.0,36.2064,36.3308,36.1995,36.317,66200.0
2012-04-04 14:00:00,52.52,52.58,52.43,52.58,111500.0,36.3101,36.3516,36.2479,36.3516,111500.0
2012-04-04 14:30:00,52.58,52.78,52.55,52.76,182100.0,36.3516,36.4899,36.3308,36.476,182100.0
2012-04-04 15:00:00,52.75,52.9,52.69,52.89,189600.0,36.4691,36.5728,36.4276,36.5659,189600.0
2012-04-04 15:30:00,52.89,52.92,52.81,52.82,278900.0,36.5659,36.5867,36.5106,36.5175,278900.0
2012-04-05 09:30:00,52.53,53.6,52.46,53.51,227300.0,36.317,37.0568,36.2686,36.9946,227300.0
2012-04-05 10:00:00,53.51,53.67,53.47,53.6,244300.0,36.9946,37.1052,36.9669,37.0568,244300.0
2012-04-05 10:30:00,53.6,53.79,53.51,53.62,131500.0,37.0568,37.1881,36.9946,37.0706,131500.0
2012-04-05 11:00:00,53.63,53.65,53.1,53.1,180700.0,37.0775,37.0913,36.7111,36.7111,180700.0
2012-04-05 11:30:00,53.09,53.26,52.81,52.87,108100.0,36.7042,36.8217,36.5106,36.5521,108100.0
2012-04-05 12:00:00,52.88,52.92,52.76,52.83,82600.0,36.559,36.5867,36.476,36.5244,82600.0
2012-04-05 12:30:00,52.82,52.83,52.65,52.67,91700.0,36.5175,36.5244,36.4,36.4138,91700.0
2012-04-05 13:00:00,52.67,52.75,52.59,52.72,99000.0,36.4138,36.4691,36.3585,36.4484,99000.0
2012-04-05 13:30:00,52.71,52.78,52.57,52.61,157500.0,36.4415,36.4899,36.3447,36.3723,157500.0
2012-04-05 14:00:00,52.61,52.61,52.19,52.3,199700.0,36.3723,36.3723,36.082,36.158,199700.0
2012-04-05 14:30:00,52.31,52.31,52.02,52.13,178300.0,36.1649,36.1649,35.9644,36.0405,178300.0
2012-04-05 15:00:00,52.14,52.16,52.0,52.03,210400.0,36.0474,36.0612,35.9506,35.9713,210400.0
2012-04-05 15:30:00,52.04,52.13,52.02,52.09,329100.0,35.9783,36.0405,35.9644,36.0128,329100.0
2012-04-09 09:30:00,51.54,51.82,51.4,51.48,219500.0,35.6326,35.8262,35.5358,35.5911,219500.0
2012-04-09 10:00:00,51.48,51.68,51.4,51.57,153700.0,35.5911,35.7294,35.5358,35.6533,153700.0
2012-04-09 10:30:00,51.57,51.63,51.39,51.54,146800.0,35.6533,35.6948,35.5289,35.6326,146800.0
2012-04-09 11:00:00,51.54,51.54,51.19,51.25,138400.0,35.6326,35.6326,35.3906,35.4321,138400.0
2012-04-09 11:30:00,51.25,51.3,51.03,51.13,138100.0,35.4321,35.4667,35.28,35.3491,138100.0
2012-04-09 12:00:00,51.12,51.26,51.07,51.19,90800.0,35.3422,35.439,35.3076,35.3906,90800.0
2012-04-09 12:30:00,51.19,51.38,51.15,51.33,66900.0,35.3906,35.522,35.3629,35.4874,66900.0
2012-04-09 13:00:00,51.33,51.4,51.29,51.3,90600.0,35.4874,35.5358,35.4597,35.4667,90600.0
2012-04-09 13:30:00,51.3,51.43,51.29,51.4,182100.0,35.4667,35.5565,35.4597,35.5358,182100.0
2012-04-09 14:00:00,51.4,51.45,51.3,51.42,109600.0,35.5358,35.5704,35.4667,35.5496,109600.0
2012-04-09 14:30:00,51.41,51.58,51.4,51.49,160100.0,35.5427,35.6602,35.5358,35.598,160100.0
2012-04-09 15:00:00,51.49,51.59,51.48,51.51,141000.0,35.598,35.6671,35.5911,35.6118,141000.0
2012-04-09 15:30:00,51.51,51.66,51.49,51.53,622700.0,35.6118,35.7155,35.598,35.6257,622700.0
2012-04-10 09:30:00,51.66,51.87,51.53,51.65,172900.0,35.7155,35.8607,35.6257,35.7086,172900.0
2012-04-10 10:00:00,51.65,51.68,51.27,51.4,157800.0,35.7086,35.7294,35.4459,35.5358,157800.0
2012-04-10 10:30:00,51.39,51.39,50.81,50.89,103500.0,35.5289,35.5289,35.1279,35.1832,103500.0
2012-04-10 11:00:00,50.89,50.89,50.53,50.54,176800.0,35.1832,35.1832,34.9343,34.9412,176800.0
2012-04-10 11:30:00,50.53,50.57,50.07,50.18,177200.0,34.9343,34.962,34.6163,34.6923,177200.0
2012-04-10 12:00:00,50.18,50.25,49.84,50.06,188300.0,34.6923,34.7407,34.4573,34.6094,188300.0
2012-04-10 12:30:00,50.07,50.13,49.86,50.04,117500.0,34.6163,34.6578,34.4711,34.5955,117500.0
2012-04-10 13:00:00,50.05,50.14,49.78,49.93,132900.0,34.6025,34.6647,34.4158,34.5195,132900.0
2012-04-10 13:30:00,49.92,50.07,49.85,49.95,173600.0,34.5126,34.6163,34.4642,34.5333,173600.0
2012-04-10 14:00:00,49.95,50.05,49.7,49.85,182600.0,34.5333,34.6025,34.3605,34.4642,182600.0
2012-04-10 14:30:00,49.86,49.93,49.75,49.89,180600.0,34.4711,34.5195,34.395,34.4918,180600.0
2012-04-10 15:00:00,49.88,49.99,49.83,49.9,241800.0,34.4849,34.561,34.4504,34.4987,241800.0
2012-04-10 15:30:00,49.89,50.11,49.87,49.91,420700.0,34.4918,34.6439,34.478,34.5057,420700.0
2012-04-11 09:30:00,50.7,50.94,50.46,50.59,166000.0,35.0518,35.2178,34.8859,34.9758,166000.0
2012-04-11 10:00:00,50.58,50.65,50.41,50.6,104700.0,34.9689,35.0173,34.8513,34.9827,104700.0
2012-04-11 10:30:00,50.6,50.7,50.49,50.5,90500.0,34.9827,35.0518,34.9067,34.9136,90500.0
2012-04-11 11:00:00,50.5,50.5,50.32,50.35,105700.0,34.9136,34.9136,34.7891,34.8099,105700.0
2012-04-11 11:30:00,50.34,50.5,50.33,50.36,113800.0,34.8029,34.9136,34.796,34.8168,113800.0
2012-04-11 12:00:00,50.35,50.5,50.31,50.48,118400.0,34.8099,34.9136,34.7822,34.8997,118400.0
2012-04-11 12:30:00,50.47,50.77,50.46,50.76,192500.0,34.8928,35.1002,34.8859,35.0933,192500.0
2012-04-11 13:00:00,50.76,50.93,50.68,50.92,102600.0,35.0933,35.2108,35.038,35.2039,102600.0
2012-04-11 13:30:00,50.93,51.17,50.88,51.1,118700.0,35.2108,35.3768,35.1763,35.3284,118700.0
2012-04-11 14:00:00,51.09,51.13,50.98,51.09,194700.0,35.3215,35.3491,35.2454,35.3215,194700.0
2012-04-11 14:30:00,51.09,51.15,50.98,51.08,166900.0,35.3215,35.3629,35.2454,35.3146,166900.0
2012-04-11 15:00:00,51.09,51.11,50.86,50.87,219100.0,35.3215,35.3353,35.1625,35.1694,219100.0
2012-04-11 15:30:00,50.86,50.95,50.83,50.93,448600.0,35.1625,35.2247,35.1417,35.2108,448600.0
2012-04-12 09:30:00,50.94,52.7,50.94,52.57,386400.0,35.2178,36.4346,35.2178,36.3447,386400.0
2012-04-12 10:00:00,52.58,52.71,52.15,52.18,213800.0,36.3516,36.4415,36.0543,36.075,213800.0
2012-04-12 10:30:00,52.18,52.55,52.15,52.43,134400.0,36.075,36.3308,36.0543,36.2479,134400.0
2012-04-12 11:00:00,52.43,52.66,52.28,52.58,236900.0,36.2479,36.4069,36.1442,36.3516,236900.0
2012-04-12 11:30:00,52.58,52.63,52.42,52.53,64800.0,36.3516,36.3862,36.241,36.317,64800.0
2012-04-12 12:00:00,52.54,52.78,52.54,52.75,76400.0,36.3239,36.4899,36.3239,36.4691,76400.0
2012-04-12 12:30:00,52.74,52.89,52.74,52.89,64800.0,36.4622,36.5659,36.4622,36.5659,64800.0
2012-04-12 13:00:00,52.89,52.94,52.85,52.88,96500.0,36.5659,36.6005,36.5383,36.559,96500.0
2012-04-12 13:30:00,52.88,53.09,52.88,53.0,110600.0,36.559,36.7042,36.559,36.642,110600.0
2012-04-12 14:00:00,52.98,53.02,52.93,52.99,55400.0,36.6281,36.6558,36.5936,36.635,55400.0
2012-04-12 14:30:00,52.99,53.09,52.95,53.02,50200.0,36.635,36.7042,36.6074,36.6558,50200.0
2012-04-12 15:00:00,53.02,53.03,52.77,52.78,126900.0,36.6558,36.6627,36.4829,36.4899,126900.0
2012-04-12 15:30:00,52.79,52.83,52.66,52.73,311400.0,36.4968,36.5244,36.4069,36.4553,311400.0
2012-04-13 09:30:00,52.44,52.91,52.35,52.69,173700.0,36.2548,36.5797,36.1926,36.4276,173700.0
2012-04-13 10:00:00,52.68,52.7,52.1,52.29,134400.0,36.4207,36.4346,36.0197,36.1511,134400.0
2012-04-13 10:30:00,52.3,52.5,52.0,52.15,201300.0,36.158,36.2963,35.9506,36.0543,201300.0
2012-04-13 11:00:00,52.15,52.5,52.15,52.5,104400.0,36.0543,36.2963,36.0543,36.2963,104400.0
2012-04-13 11:30:00,52.5,52.76,52.44,52.7,178100.0,36.2963,36.476,36.2548,36.4346,178100.0
2012-04-13 12:00:00,52.7,52.7,52.34,52.36,65600.0,36.4346,36.4346,36.1857,36.1995,65600.0
2012-04-13 12:30:00,52.37,52.46,52.36,52.41,44500.0,36.2064,36.2686,36.1995,36.2341,44500.0
2012-04-13 13:00:00,52.41,52.55,52.38,52.51,25500.0,36.2341,36.3308,36.2133,36.3032,25500.0
2012-04-13 13:30:00,52.52,52.66,52.48,52.55,30700.0,36.3101,36.4069,36.2825,36.3308,30700.0
2012-04-13 14:00:00,52.55,52.61,52.42,52.52,53300.0,36.3308,36.3723,36.241,36.3101,53300.0
2012-04-13 14:30:00,52.52,52.64,52.49,52.53,51100.0,36.3101,36.3931,36.2894,36.317,51100.0
2012-04-13 15:00:00,52.53,52.63,52.43,52.43,101700.0,36.317,36.3862,36.2479,36.2479,101700.0
2012-04-13 15:30:00,52.45,52.54,52.14,52.14,259500.0,36.2617,36.3239,36.0474,36.0474,259500.0
2012-04-16 09:30:00,52.57,52.77,52.19,52.23,132700.0,36.3447,36.4829,36.082,36.1096,132700.0
2012-04-16 10:00:00,52.23,52.23,51.76,52.12,113000.0,36.1096,36.1096,35.7847,36.0336,113000.0
2012-04-16 10:30:00,52.13,52.28,51.91,52.0,110200.0,36.0405,36.1442,35.8884,35.9506,110200.0
2012-04-16 11:00:00,51.99,52.18,51.84,51.91,74200.0,35.9437,36.075,35.84,35.8884,74200.0
2012-04-16 11:30:00,51.92,51.95,51.79,51.87,69200.0,35.8953,35.916,35.8054,35.8607,69200.0
2012-04-16 12:00:00,51.88,52.08,51.88,52.03,55600.0,35.8676,36.0059,35.8676,35.9713,55600.0
2012-04-16 12:30:00,52.03,52.27,51.92,52.26,36800.0,35.9713,36.1373,35.8953,36.1304,36800.0
2012-04-16 13:00:00,52.27,52.28,52.08,52.16,36800.0,36.1373,36.1442,36.0059,36.0612,36800.0
2012-04-16 13:30:00,52.16,52.66,52.11,52.58,82400.0,36.0612,36.4069,36.0267,36.3516,82400.0
2012-04-16 14:00:00,52.56,52.6,52.44,52.52,72700.0,36.3378,36.3654,36.2548,36.3101,72700.0
2012-04-16 14:30:00,52.51,52.59,52.44,52.48,67300.0,36.3032,36.3585,36.2548,36.2825,67300.0
2012-04-16 15:00:00,52.48,52.51,52.28,52.48,96100.0,36.2825,36.3032,36.1442,36.2825,96100.0
2012-04-16 15:30:00,52.48,52.55,52.38,52.45,251100.0,36.2825,36.3308,36.2133,36.2617,251100.0
2012-04-17 09:30:00,53.06,53.53,52.98,53.33,218300.0,36.6834,37.0084,36.6281,36.8701,218300.0
2012-04-17 10:00:00,53.34,53.55,53.07,53.44,121100.0,36.877,37.0222,36.6904,36.9462,121100.0
2012-04-17 10:30:00,53.46,53.72,53.35,53.64,55600.0,36.96,37.1397,36.8839,37.0844,55600.0
2012-04-17 11:00:00,53.65,53.93,53.65,53.77,134300.0,37.0913,37.2849,37.0913,37.1743,134300.0
2012-04-17 11:30:00,53.76,53.85,53.7,53.8,63300.0,37.1674,37.2296,37.1259,37.195,63300.0
2012-04-17 12:00:00,53.8,53.87,53.74,53.84,59500.0,37.195,37.2434,37.1536,37.2227,59500.0
2012-04-17 12:30:00,53.84,53.95,53.82,53.85,48400.0,37.2227,37.2987,37.2089,37.2296,48400.0
2012-04-17 13:00:00,53.84,53.89,53.78,53.83,36000.0,37.2227,37.2573,37.1812,37.2158,36000.0
2012-04-17 13:30:00,53.84,53.85,53.72,53.73,106800.0,37.2227,37.2296,37.1397,37.1467,106800.0
2012-04-17 14:00:00,53.73,53.74,53.54,53.55,126300.0,37.1467,37.1536,37.0153,37.0222,126300.0
2012-04-17 14:30:00,53.57,53.62,53.45,53.57,120800.0,37.036,37.0706,36.9531,37.036,120800.0
2012-04-17 15:00:00,53.56,53.57,53.44,53.55,87500.0,37.0291,37.036,36.9462,37.0222,87500.0
2012-04-17 15:30:00,53.54,53.64,53.45,53.54,248700.0,37.0153,37.0844,36.9531,37.0153,248700.0
2012-04-18 09:30:00,53.07,53.32,52.84,53.19,142300.0,36.6904,36.8632,36.5313,36.7733,142300.0
2012-04-18 10:00:00,53.21,53.21,52.8,52.82,99700.0,36.7871,36.7871,36.5037,36.5175,99700.0
2012-04-18 10:30:00,52.81,53.13,52.71,53.08,120600.0,36.5106,36.7318,36.4415,36.6973,120600.0
2012-04-18 11:00:00,53.07,53.07,52.71,52.75,73000.0,36.6904,36.6904,36.4415,36.4691,73000.0
2012-04-18 11:30:00,52.76,52.89,52.65,52.85,78000.0,36.476,36.5659,36.4,36.5383,78000.0
2012-04-18 12:00:00,52.87,52.96,52.85,52.86,46700.0,36.5521,36.6143,36.5383,36.5452,46700.0
2012-04-18 12:30:00,52.85,52.94,52.81,52.93,68000.0,36.5383,36.6005,36.5106,36.5936,68000.0
2012-04-18 13:00:00,52.92,52.96,52.83,52.87,19500.0,36.5867,36.6143,36.5244,36.5521,19500.0
2012-04-18 13:30:00,52.85,52.88,52.7,52.74,41700.0,36.5383,36.559,36.4346,36.4622,41700.0
2012-04-18 14:00:00,52.74,52.98,52.7,52.94,72000.0,36.4622,36.6281,36.4346,36.6005,72000.0
2012-04-18 14:30:00,52.96,53.14,52.96,53.07,57100.0,36.6143,36.7387,36.6143,36.6904,57100.0
2012-04-18 15:00:00,53.07,53.18,52.92,52.96,67300.0,36.6904,36.7664,36.5867,36.6143,67300.0
2012-04-18 15:30:00,52.95,53.02,52.86,52.9,179700.0,36.6074,36.6558,36.5452,36.5728,179700.0
2012-04-19 09:30:00,52.98,53.38,52.69,53.29,94100.0,36.6281,36.9047,36.4276,36.8425,94100.0
2012-04-19 10:00:00,53.26,53.26,52.69,52.89,79200.0,36.8217,36.8217,36.4276,36.5659,79200.0
2012-04-19 10:30:00,52.9,53.31,52.9,53.15,58700.0,36.5728,36.8563,36.5728,36.7457,58700.0
2012-04-19 11:00:00,53.13,53.18,52.91,52.92,33200.0,36.7318,36.7664,36.5797,36.5867,33200.0
2012-04-19 11:30:00,52.93,53.03,52.75,52.92,52800.0,36.5936,36.6627,36.4691,36.5867,52800.0
2012-04-19 12:00:00,52.91,52.92,52.68,52.76,105900.0,36.5797,36.5867,36.4207,36.476,105900.0
2012-04-19 12:30:00,52.75,52.86,52.68,52.78,37300.0,36.4691,36.5452,36.4207,36.4899,37300.0
2012-04-19 13:00:00,52.78,52.85,52.56,52.7,52900.0,36.4899,36.5383,36.3378,36.4346,52900.0
2012-04-19 13:30:00,52.7,52.74,52.49,52.52,61600.0,36.4346,36.4622,36.2894,36.3101,61600.0
2012-04-19 14:00:00,52.52,52.62,52.48,52.5,65600.0,36.3101,36.3792,36.2825,36.2963,65600.0
2012-04-19 14:30:00,52.5,52.53,52.3,52.5,91600.0,36.2963,36.317,36.158,36.2963,91600.0
2012-04-19 15:00:00,52.5,52.64,52.43,52.61,137100.0,36.2963,36.3931,36.2479,36.3723,137100.0
2012-04-19 15:30:00,52.59,52.88,52.56,52.75,166900.0,36.3585,36.559,36.3378,36.4691,166900.0
2012-04-20 09:30:00,52.98,53.24,52.76,53.01,193700.0,36.6281,36.8079,36.476,36.6489,193700.0
2012-04-20 10:00:00,53.03,53.03,52.81,52.93,78200.0,36.6627,36.6627,36.5106,36.5936,78200.0
2012-04-20 10:30:00,52.96,53.1,52.96,53.02,44400.0,36.6143,36.7111,36.6143,36.6558,44400.0
2012-04-20 11:00:00,53.02,53.14,52.96,53.14,55500.0,36.6558,36.7387,36.6143,36.7387,55500.0
2012-04-20 11:30:00,53.15,53.26,53.11,53.2,62500.0,36.7457,36.8217,36.718,36.7802,62500.0
2012-04-20 12:00:00,53.2,53.28,53.17,53.17,42000.0,36.7802,36.8355,36.7595,36.7595,42000.0
2012-04-20 12:30:00,53.18,53.25,53.09,53.18,39600.0,36.7664,36.8148,36.7042,36.7664,39600.0
2012-04-20 13:00:00,53.18,53.24,53.1,53.1,37700.0,36.7664,36.8079,36.7111,36.7111,37700.0
2012-04-20 13:30:00,53.11,53.19,52.98,53.03,55500.0,36.718,36.7733,36.6281,36.6627,55500.0
2012-04-20 14:00:00,53.02,53.12,52.97,53.12,29800.0,36.6558,36.7249,36.6212,36.7249,29800.0
2012-04-20 14:30:00,53.12,53.12,52.97,52.99,32900.0,36.7249,36.7249,36.6212,36.635,32900.0
2012-04-20 15:00:00,52.99,53.0,52.78,52.8,100100.0,36.635,36.642,36.4899,36.5037,100100.0
2012-04-20 15:30:00,52.79,52.97,52.72,52.77,253900.0,36.4968,36.6212,36.4484,36.4829,253900.0
2012-04-23 09:30:00,52.0,52.0,51.51,51.6,199500.0,35.9506,35.9506,35.6118,35.6741,199500.0
2012-04-23 10:00:00,51.6,51.6,51.3,51.54,102900.0,35.6741,35.6741,35.4667,35.6326,102900.0
2012-04-23 10:30:00,51.55,51.67,51.48,51.57,73400.0,35.6395,35.7225,35.5911,35.6533,73400.0
2012-04-23 11:00:00,51.59,51.82,51.59,51.76,92500.0,35.6671,35.8262,35.6671,35.7847,92500.0
2012-04-23 11:30:00,51.76,51.81,51.73,51.77,69800.0,35.7847,35.8192,35.7639,35.7916,69800.0
2012-04-23 12:00:00,51.78,51.96,51.74,51.96,50300.0,35.7985,35.9229,35.7708,35.9229,50300.0
2012-04-23 12:30:00,51.94,51.98,51.83,51.85,60300.0,35.9091,35.9368,35.8331,35.8469,60300.0
2012-04-23 13:00:00,51.86,51.89,51.77,51.86,65700.0,35.8538,35.8746,35.7916,35.8538,65700.0
2012-04-23 13:30:00,51.86,51.87,51.78,51.85,45800.0,35.8538,35.8607,35.7985,35.8469,45800.0
2012-04-23 14:00:00,51.85,52.04,51.75,51.96,115300.0,35.8469,35.9783,35.7778,35.9229,115300.0
2012-04-23 14:30:00,51.97,52.25,51.97,52.07,99200.0,35.9299,36.1234,35.9299,35.999,99200.0
2012-04-23 15:00:00,52.07,52.16,52.05,52.16,96600.0,35.999,36.0612,35.9852,36.0612,96600.0
2012-04-23 15:30:00,52.14,52.29,52.11,52.23,170600.0,36.0474,36.1511,36.0267,36.1096,170600.0
2012-04-24 09:30:00,51.99,52.33,51.69,52.23,261500.0,35.9437,36.1787,35.7363,36.1096,261500.0
2012-04-24 10:00:00,52.23,52.49,52.06,52.13,110000.0,36.1096,36.2894,35.9921,36.0405,110000.0
2012-04-24 10:30:00,52.12,52.17,51.75,51.78,164600.0,36.0336,36.0681,35.7778,35.7985,164600.0
2012-04-24 11:00:00,51.78,52.1,51.64,52.02,142800.0,35.7985,36.0197,35.7017,35.9644,142800.0
2012-04-24 11:30:00,52.01,52.07,51.96,51.98,59300.0,35.9575,35.999,35.9229,35.9368,59300.0
2012-04-24 12:00:00,51.98,51.98,51.78,51.88,81500.0,35.9368,35.9368,35.7985,35.8676,81500.0
2012-04-24 12:30:00,51.88,51.91,51.62,51.63,109500.0,35.8676,35.8884,35.6879,35.6948,109500.0
2012-04-24 13:00:00,51.63,51.72,51.5,51.5,51400.0,35.6948,35.757,35.6049,35.6049,51400.0
2012-04-24 13:30:00,51.5,51.59,51.27,51.28,80500.0,35.6049,35.6671,35.4459,35.4528,80500.0
2012-04-24 14:00:00,51.27,51.29,51.15,51.28,112000.0,35.4459,35.4597,35.3629,35.4528,112000.0
2012-04-24 14:30:00,51.28,51.6,51.28,51.57,79400.0,35.4528,35.6741,35.4528,35.6533,79400.0
2012-04-24 15:00:00,51.57,51.85,51.53,51.77,204700.0,35.6533,35.8469,35.6257,35.7916,204700.0
2012-04-24 15:30:00,51.77,51.93,51.68,51.78,152300.0,35.7916,35.9022,35.7294,35.7985,152300.0
2012-04-25 09:30:00,52.55,53.08,52.48,52.89,89200.0,36.3308,36.6973,36.2825,36.5659,89200.0
2012-04-25 10:00:00,52.92,53.12,52.69,53.1,103800.0,36.5867,36.7249,36.4276,36.7111,103800.0
2012-04-25 10:30:00,53.1,53.13,52.87,52.99,85200.0,36.7111,36.7318,36.5521,36.635,85200.0
2012-04-25 11:00:00,52.99,53.2,52.91,53.17,96800.0,36.635,36.7802,36.5797,36.7595,96800.0
2012-04-25 11:30:00,53.16,53.22,53.04,53.19,62700.0,36.7526,36.7941,36.6696,36.7733,62700.0
2012-04-25 12:00:00,53.19,53.35,53.14,53.35,90900.0,36.7733,36.8839,36.7387,36.8839,90900.0
2012-04-25 12:30:00,53.35,53.53,53.16,53.53,111900.0,36.8839,37.0084,36.7526,37.0084,111900.0
2012-04-25 13:00:00,53.5,53.51,53.4,53.4,76000.0,36.9876,36.9946,36.9185,36.9185,76000.0
2012-04-25 13:30:00,53.39,53.57,53.37,53.57,78800.0,36.9116,37.036,36.8978,37.036,78800.0
2012-04-25 14:00:00,53.56,53.57,53.29,53.45,99400.0,37.0291,37.036,36.8425,36.9531,99400.0
2012-04-25 14:30:00,53.44,53.6,53.38,53.55,580800.0,36.9462,37.0568,36.9047,37.0222,580800.0
2012-04-25 15:00:00,53.55,53.71,53.54,53.66,254500.0,37.0222,37.1328,37.0153,37.0983,254500.0
2012-04-25 15:30:00,53.66,54.0,53.66,53.91,436100.0,37.0983,37.3333,37.0983,37.2711,436100.0
2012-04-26 09:30:00,53.33,53.35,52.77,53.22,147900.0,36.8701,36.8839,36.4829,36.7941,147900.0
2012-04-26 10:00:00,53.21,53.58,53.19,53.35,105800.0,36.7871,37.0429,36.7733,36.8839,105800.0
2012-04-26 10:30:00,53.36,53.65,53.23,53.33,61600.0,36.8908,37.0913,36.801,36.8701,61600.0
2012-04-26 11:00:00,53.33,53.6,53.28,53.59,44900.0,36.8701,37.0568,36.8355,37.0499,44900.0
2012-04-26 11:30:00,53.58,53.61,53.46,53.48,28700.0,37.0429,37.0637,36.96,36.9738,28700.0
2012-04-26 12:00:00,53.46,53.7,53.43,53.65,52700.0,36.96,37.1259,36.9392,37.0913,52700.0
2012-04-26 12:30:00,53.63,53.94,53.59,53.92,105800.0,37.0775,37.2918,37.0499,37.278,105800.0
2012-04-26 13:00:00,53.92,54.11,53.85,54.08,143100.0,37.278,37.4094,37.2296,37.3886,143100.0
2012-04-26 13:30:00,54.08,54.12,53.94,53.96,96200.0,37.3886,37.4163,37.2918,37.3057,96200.0
2012-04-26 14:00:00,53.96,54.2,53.93,54.2,123100.0,37.3057,37.4716,37.2849,37.4716,123100.0
2012-04-26 14:30:00,54.2,54.23,54.11,54.18,116800.0,37.4716,37.4923,37.4094,37.4578,116800.0
2012-04-26 15:00:00,54.18,54.34,54.15,54.3,204100.0,37.4578,37.5684,37.437,37.5407,204100.0
2012-04-26 15:30:00,54.3,54.38,54.04,54.2,508700.0,37.5407,37.596,37.361,37.4716,508700.0
2012-04-27 09:30:00,53.04,55.53,52.97,54.99,833800.0,36.6696,38.3911,36.6212,38.0178,833800.0
2012-04-27 10:00:00,54.94,54.94,53.61,53.67,312600.0,37.9832,37.9832,37.0637,37.1052,312600.0
2012-04-27 10:30:00,53.67,53.74,53.34,53.55,162700.0,37.1052,37.1536,36.877,37.0222,162700.0
2012-04-27 11:00:00,53.55,53.81,53.53,53.75,108700.0,37.0222,37.202,37.0084,37.1605,108700.0
2012-04-27 11:30:00,53.74,54.21,53.73,54.03,160600.0,37.1536,37.4785,37.1467,37.3541,160600.0
2012-04-27 12:00:00,54.01,54.38,54.01,54.38,125800.0,37.3402,37.596,37.3402,37.596,125800.0
2012-04-27 12:30:00,54.38,54.7,54.38,54.69,162100.0,37.596,37.8173,37.596,37.8104,162100.0
2012-04-27 13:00:00,54.68,54.69,54.16,54.33,76900.0,37.8034,37.8104,37.4439,37.5615,76900.0
2012-04-27 13:30:00,54.33,54.5,54.31,54.4,73100.0,37.5615,37.679,37.5476,37.6099,73100.0
2012-04-27 14:00:00,54.4,54.41,54.12,54.14,80200.0,37.6099,37.6168,37.4163,37.4301,80200.0
2012-04-27 14:30:00,54.13,54.16,53.96,54.15,109400.0,37.4232,37.4439,37.3057,37.437,109400.0
2012-04-27 15:00:00,54.16,54.31,54.1,54.19,177800.0,37.4439,37.5476,37.4025,37.4647,177800.0
2012-04-27 15:30:00,54.2,54.21,53.98,54.05,302000.0,37.4716,37.4785,37.3195,37.3679,302000.0
2012-04-30 09:30:00,54.06,54.06,53.16,53.37,169500.0,37.3748,37.3748,36.7526,36.8978,169500.0
2012-04-30 10:00:00,53.38,53.7,53.31,53.7,118800.0,36.9047,37.1259,36.8563,37.1259,118800.0
2012-04-30 10:30:00,53.71,53.88,53.58,53.63,106800.0,37.1328,37.2504,37.0429,37.0775,106800.0
2012-04-30 11:00:00,53.62,53.86,53.55,53.83,98100.0,37.0706,37.2365,37.0222,37.2158,98100.0
2012-04-30 11:30:00,53.83,53.83,53.63,53.67,80100.0,37.2158,37.2158,37.0775,37.1052,80100.0
2012-04-30 12:00:00,53.67,53.71,53.58,53.69,57600.0,37.1052,37.1328,37.0429,37.119,57600.0
2012-04-30 12:30:00,53.68,53.88,53.66,53.87,43700.0,37.1121,37.2504,37.0983,37.2434,43700.0
2012-04-30 13:00:00,53.88,54.04,53.82,54.03,63300.0,37.2504,37.361,37.2089,37.3541,63300.0
2012-04-30 13:30:00,54.03,54.11,53.84,53.95,127800.0,37.3541,37.4094,37.2227,37.2987,127800.0
2012-04-30 14:00:00,53.95,54.03,53.84,53.97,79500.0,37.2987,37.3541,37.2227,37.3126,79500.0
2012-04-30 14:30:00,53.98,53.99,53.85,53.91,76400.0,37.3195,37.3264,37.2296,37.2711,76400.0
2012-04-30 15:00:00,53.91,53.94,53.84,53.9,128400.0,37.2711,37.2918,37.2227,37.2642,128400.0
2012-04-30 15:30:00,53.89,54.13,53.89,53.97,199300.0,37.2573,37.4232,37.2573,37.3126,199300.0
2012-05-01 09:30:00,53.99,53.99,53.48,53.54,132300.0,37.3264,37.3264,36.9738,37.0153,132300.0
2012-05-01 10:00:00,53.57,54.64,53.57,54.61,98700.0,37.036,37.7758,37.036,37.755,98700.0
2012-05-01 10:30:00,54.59,54.89,54.49,54.85,182600.0,37.7412,37.9486,37.6721,37.921,182600.0
2012-05-01 11:00:00,54.85,54.92,54.72,54.91,96400.0,37.921,37.9694,37.8311,37.9625,96400.0
2012-05-01 11:30:00,54.9,55.17,54.83,55.11,135000.0,37.9555,38.1422,37.9071,38.1007,135000.0
2012-05-01 12:00:00,55.12,55.22,55.06,55.22,65000.0,38.1076,38.1768,38.0662,38.1768,65000.0
2012-05-01 12:30:00,55.23,55.31,55.01,55.11,174800.0,38.1837,38.239,38.0316,38.1007,174800.0
2012-05-01 13:00:00,55.11,55.13,54.99,55.01,83200.0,38.1007,38.1146,38.0178,38.0316,83200.0
2012-05-01 13:30:00,54.99,55.05,54.71,54.71,73800.0,38.0178,38.0592,37.8242,37.8242,73800.0
2012-05-01 14:00:00,54.71,54.73,54.5,54.6,59500.0,37.8242,37.838,37.679,37.7481,59500.0
2012-05-01 14:30:00,54.61,54.73,54.58,54.63,61000.0,37.755,37.838,37.7343,37.7689,61000.0
2012-05-01 15:00:00,54.64,54.66,54.49,54.55,81700.0,37.7758,37.7896,37.6721,37.7136,81700.0
2012-05-01 15:30:00,54.53,54.56,54.33,54.37,411200.0,37.6997,37.7205,37.5615,37.5891,411200.0
2012-05-02 09:30:00,54.0,54.14,53.65,53.74,91200.0,37.3333,37.4301,37.0913,37.1536,91200.0
2012-05-02 10:00:00,53.8,53.83,53.42,53.47,85500.0,37.195,37.2158,36.9323,36.9669,85500.0
2012-05-02 10:30:00,53.47,53.66,53.41,53.63,101000.0,36.9669,37.0983,36.9254,37.0775,101000.0
2012-05-02 11:00:00,53.63,53.76,53.41,53.44,136200.0,37.0775,37.1674,36.9254,36.9462,136200.0
2012-05-02 11:30:00,53.44,53.56,53.36,53.5,71300.0,36.9462,37.0291,36.8908,36.9876,71300.0
2012-05-02 12:00:00,53.5,53.81,53.47,53.79,264500.0,36.9876,37.202,36.9669,37.1881,264500.0
2012-05-02 12:30:00,53.79,54.0,53.79,53.8,213500.0,37.1881,37.3333,37.1881,37.195,213500.0
2012-05-02 13:00:00,53.8,53.82,53.68,53.79,89400.0,37.195,37.2089,37.1121,37.1881,89400.0
2012-05-02 13:30:00,53.8,53.99,53.73,53.97,108400.0,37.195,37.3264,37.1467,37.3126,108400.0
2012-05-02 14:00:00,53.97,54.16,53.91,54.14,143000.0,37.3126,37.4439,37.2711,37.4301,143000.0
2012-05-02 14:30:00,54.14,54.18,54.0,54.14,148000.0,37.4301,37.4578,37.3333,37.4301,148000.0
2012-05-02 15:00:00,54.13,54.17,53.98,54.04,146000.0,37.4232,37.4508,37.3195,37.361,146000.0
2012-05-02 15:30:00,54.04,54.2,54.0,54.07,375800.0,37.361,37.4716,37.3333,37.3817,375800.0
2012-05-03 09:30:00,53.99,54.35,53.84,54.23,67800.0,37.3264,37.5753,37.2227,37.4923,67800.0
2012-05-03 10:00:00,54.2,54.22,53.43,53.52,89000.0,37.4716,37.4854,36.9392,37.0015,89000.0
2012-05-03 10:30:00,53.52,53.79,53.48,53.76,119500.0,37.0015,37.1881,36.9738,37.1674,119500.0
2012-05-03 11:00:00,53.75,53.76,53.51,53.52,83600.0,37.1605,37.1674,36.9946,37.0015,83600.0
2012-05-03 11:30:00,53.52,53.53,53.08,53.18,116000.0,37.0015,37.0084,36.6973,36.7664,116000.0
2012-05-03 12:00:00,53.18,53.21,53.1,53.15,358000.0,36.7664,36.7871,36.7111,36.7457,358000.0
2012-05-03 12:30:00,53.15,53.17,52.97,52.97,132000.0,36.7457,36.7595,36.6212,36.6212,132000.0
2012-05-03 13:00:00,52.98,53.09,52.92,53.07,61600.0,36.6281,36.7042,36.5867,36.6904,61600.0
2012-05-03 13:30:00,53.07,53.07,52.66,52.95,144500.0,36.6904,36.6904,36.4069,36.6074,144500.0
2012-05-03 14:00:00,52.94,53.27,52.91,53.27,145600.0,36.6005,36.8286,36.5797,36.8286,145600.0
2012-05-03 14:30:00,53.25,53.36,53.13,53.18,118800.0,36.8148,36.8908,36.7318,36.7664,118800.0
2012-05-03 15:00:00,53.18,53.27,53.03,53.04,212500.0,36.7664,36.8286,36.6627,36.6696,212500.0
2012-05-03 15:30:00,53.04,53.08,52.89,52.91,282000.0,36.6696,36.6973,36.5659,36.5797,282000.0
2012-05-04 09:30:00,52.56,52.6,52.0,52.05,124600.0,36.3378,36.3654,35.9506,35.9852,124600.0
2012-05-04 10:00:00,52.04,52.04,51.52,51.6,212600.0,35.9783,35.9783,35.6187,35.6741,212600.0
2012-05-04 10:30:00,51.61,51.64,51.37,51.37,155500.0,35.681,35.7017,35.515,35.515,155500.0
2012-05-04 11:00:00,51.38,51.48,51.24,51.31,217600.0,35.522,35.5911,35.4252,35.4736,217600.0
2012-05-04 11:30:00,51.32,51.34,51.16,51.18,77500.0,35.4805,35.4943,35.3699,35.3837,77500.0
2012-05-04 12:00:00,51.18,51.33,51.06,51.06,77200.0,35.3837,35.4874,35.3007,35.3007,77200.0
2012-05-04 12:30:00,51.07,51.07,50.83,50.95,104300.0,35.3076,35.3076,35.1417,35.2247,104300.0
2012-05-04 13:00:00,50.93,51.07,50.91,51.03,46900.0,35.2108,35.3076,35.197,35.28,46900.0
2012-05-04 13:30:00,51.0,51.08,50.92,50.98,79900.0,35.2592,35.3146,35.2039,35.2454,79900.0
2012-05-04 14:00:00,50.98,51.09,50.87,50.97,111700.0,35.2454,35.3215,35.1694,35.2385,111700.0
2012-05-04 14:30:00,50.98,50.98,50.7,50.94,133600.0,35.2454,35.2454,35.0518,35.2178,133600.0
2012-05-04 15:00:00,50.94,50.99,50.66,50.69,174300.0,35.2178,35.2523,35.0242,35.0449,174300.0
2012-05-04 15:30:00,50.7,50.87,50.68,50.71,388000.0,35.0518,35.1694,35.038,35.0587,388000.0
2012-05-07 09:30:00,50.46,50.91,50.38,50.58,121600.0,34.8859,35.197,34.8306,34.9689,121600.0
2012-05-07 10:00:00,50.58,51.06,50.54,50.79,139300.0,34.9689,35.3007,34.9412,35.1141,139300.0
2012-05-07 10:30:00,50.8,50.9,50.76,50.79,59000.0,35.121,35.1901,35.0933,35.1141,59000.0
2012-05-07 11:00:00,50.78,50.97,50.7,50.78,388900.0,35.1071,35.2385,35.0518,35.1071,388900.0
2012-05-07 11:30:00,50.78,51.07,50.78,51.07,88800.0,35.1071,35.3076,35.1071,35.3076,88800.0
2012-05-07 12:00:00,51.05,51.27,51.01,51.26,118800.0,35.2938,35.4459,35.2662,35.439,118800.0
2012-05-07 12:30:00,51.27,51.51,51.23,51.29,85600.0,35.4459,35.6118,35.4183,35.4597,85600.0
2012-05-07 13:00:00,51.3,51.46,51.26,51.27,93800.0,35.4667,35.5773,35.439,35.4459,93800.0
2012-05-07 13:30:00,51.27,51.59,51.27,51.48,122300.0,35.4459,35.6671,35.4459,35.5911,122300.0
2012-05-07 14:00:00,51.47,51.51,51.3,51.32,87900.0,35.5842,35.6118,35.4667,35.4805,87900.0
2012-05-07 14:30:00,51.31,51.31,51.15,51.25,128300.0,35.4736,35.4736,35.3629,35.4321,128300.0
2012-05-07 15:00:00,51.25,51.28,51.06,51.13,128400.0,35.4321,35.4528,35.3007,35.3491,128400.0
2012-05-07 15:30:00,51.14,51.27,51.04,51.23,364500.0,35.356,35.4459,35.2869,35.4183,364500.0
2012-05-08 09:30:00,50.78,50.79,50.28,50.41,187800.0,35.1071,35.1141,34.7615,34.8513,187800.0
2012-05-08 10:00:00,50.42,50.44,50.0,50.05,155800.0,34.8583,34.8721,34.5679,34.6025,155800.0
2012-05-08 10:30:00,50.05,50.05,49.66,49.82,277300.0,34.6025,34.6025,34.3328,34.4434,277300.0
2012-05-08 11:00:00,49.82,50.0,49.58,49.93,208800.0,34.4434,34.5679,34.2775,34.5195,208800.0
2012-05-08 11:30:00,49.93,50.14,49.87,50.14,185600.0,34.5195,34.6647,34.478,34.6647,185600.0
2012-05-08 12:00:00,50.15,50.3,50.06,50.14,181600.0,34.6716,34.7753,34.6094,34.6647,181600.0
2012-05-08 12:30:00,50.13,50.19,49.97,49.98,130600.0,34.6578,34.6992,34.5471,34.5541,130600.0
2012-05-08 13:00:00,49.98,50.21,49.98,50.19,85900.0,34.5541,34.7131,34.5541,34.6992,85900.0
2012-05-08 13:30:00,50.21,50.29,50.09,50.19,104100.0,34.7131,34.7684,34.6301,34.6992,104100.0
2012-05-08 14:00:00,50.21,50.28,50.12,50.28,82700.0,34.7131,34.7615,34.6508,34.7615,82700.0
2012-05-08 14:30:00,50.3,50.54,50.3,50.48,124300.0,34.7753,34.9412,34.7753,34.8997,124300.0
2012-05-08 15:00:00,50.46,50.83,50.4,50.75,186100.0,34.8859,35.1417,34.8444,35.0864,186100.0
2012-05-08 15:30:00,50.74,50.8,50.59,50.63,369500.0,35.0795,35.121,34.9758,35.0034,369500.0
2012-05-09 09:30:00,49.8,49.9,49.41,49.65,134700.0,34.4296,34.4987,34.16,34.3259,134700.0
2012-05-09 10:00:00,49.65,49.8,49.41,49.43,121100.0,34.3259,34.4296,34.16,34.1738,121100.0
2012-05-09 10:30:00,49.43,49.91,49.37,49.85,184800.0,34.1738,34.5057,34.1323,34.4642,184800.0
2012-05-09 11:00:00,49.85,50.6,49.76,50.54,170800.0,34.4642,34.9827,34.402,34.9412,170800.0
2012-05-09 11:30:00,50.54,50.75,50.34,50.6,119000.0,34.9412,35.0864,34.8029,34.9827,119000.0
2012-05-09 12:00:00,50.61,50.68,50.44,50.54,165800.0,34.9896,35.038,34.8721,34.9412,165800.0
2012-05-09 12:30:00,50.53,50.53,50.27,50.44,64600.0,34.9343,34.9343,34.7546,34.8721,64600.0
2012-05-09 13:00:00,50.43,50.76,50.42,50.64,88100.0,34.8652,35.0933,34.8583,35.0104,88100.0
2012-05-09 13:30:00,50.66,50.85,50.56,50.58,88900.0,35.0242,35.1555,34.955,34.9689,88900.0
2012-05-09 14:00:00,50.58,50.6,50.37,50.46,99200.0,34.9689,34.9827,34.8237,34.8859,99200.0
2012-05-09 14:30:00,50.46,50.47,50.21,50.22,103000.0,34.8859,34.8928,34.7131,34.72,103000.0
2012-05-09 15:00:00,50.22,50.29,50.12,50.19,139800.0,34.72,34.7684,34.6508,34.6992,139800.0
2012-05-09 15:30:00,50.21,50.46,50.13,50.19,487300.0,34.7131,34.8859,34.6578,34.6992,487300.0
2012-05-10 09:30:00,50.99,51.04,50.41,50.7,149200.0,35.2523,35.2869,34.8513,35.0518,149200.0
2012-05-10 10:00:00,50.7,50.77,50.31,50.33,60800.0,35.0518,35.1002,34.7822,34.796,60800.0
2012-05-10 10:30:00,50.32,50.46,50.09,50.2,70000.0,34.7891,34.8859,34.6301,34.7062,70000.0
2012-05-10 11:00:00,50.22,50.25,49.96,50.18,76700.0,34.72,34.7407,34.5402,34.6923,76700.0
2012-05-10 11:30:00,50.18,50.35,49.96,50.05,98700.0,34.6923,34.8099,34.5402,34.6025,98700.0
2012-05-10 12:00:00,50.05,50.24,49.92,50.17,106200.0,34.6025,34.7338,34.5126,34.6854,106200.0
2012-05-10 12:30:00,50.16,50.22,50.09,50.18,89000.0,34.6785,34.72,34.6301,34.6923,89000.0
2012-05-10 13:00:00,50.2,50.27,50.1,50.24,78600.0,34.7062,34.7546,34.637,34.7338,78600.0
2012-05-10 13:30:00,50.24,50.34,50.12,50.16,91100.0,34.7338,34.8029,34.6508,34.6785,91100.0
2012-05-10 14:00:00,50.14,50.2,50.05,50.14,63400.0,34.6647,34.7062,34.6025,34.6647,63400.0
2012-05-10 14:30:00,50.13,50.2,50.04,50.07,89900.0,34.6578,34.7062,34.5955,34.6163,89900.0
2012-05-10 15:00:00,50.07,50.19,50.04,50.08,101900.0,34.6163,34.6992,34.5955,34.6232,101900.0
2012-05-10 15:30:00,50.07,50.1,49.87,49.99,230800.0,34.6163,34.637,34.478,34.561,230800.0
2012-05-11 09:30:00,49.52,49.87,49.42,49.66,76600.0,34.236,34.478,34.1669,34.3328,76600.0
2012-05-11 10:00:00,49.66,49.87,49.6,49.65,125200.0,34.3328,34.478,34.2913,34.3259,125200.0
2012-05-11 10:30:00,49.65,49.95,49.65,49.75,112700.0,34.3259,34.5333,34.3259,34.395,112700.0
2012-05-11 11:00:00,49.77,50.1,49.71,50.01,81700.0,34.4089,34.637,34.3674,34.5748,81700.0
2012-05-11 11:30:00,50.03,50.16,49.93,50.0,28500.0,34.5886,34.6785,34.5195,34.5679,28500.0
2012-05-11 12:00:00,50.0,50.02,49.79,49.92,72300.0,34.5679,34.5817,34.4227,34.5126,72300.0
2012-05-11 12:30:00,49.92,50.04,49.92,49.96,36200.0,34.5126,34.5955,34.5126,34.5402,36200.0
2012-05-11 13:00:00,49.97,50.02,49.82,49.89,39200.0,34.5471,34.5817,34.4434,34.4918,39200.0
2012-05-11 13:30:00,49.9,50.02,49.75,49.81,41900.0,34.4987,34.5817,34.395,34.4365,41900.0
2012-05-11 14:00:00,49.82,49.97,49.81,49.84,76000.0,34.4434,34.5471,34.4365,34.4573,76000.0
2012-05-11 14:30:00,49.83,49.85,49.69,49.78,43600.0,34.4504,34.4642,34.3536,34.4158,43600.0
2012-05-11 15:00:00,49.79,49.84,49.7,49.8,92300.0,34.4227,34.4573,34.3605,34.4296,92300.0
2012-05-11 15:30:00,49.79,49.79,49.57,49.67,254700.0,34.4227,34.4227,34.2706,34.3397,254700.0
2012-05-14 09:30:00,48.85,48.88,48.26,48.35,155100.0,33.7728,33.7936,33.3649,33.4271,155100.0
2012-05-14 10:00:00,48.36,48.48,48.26,48.31,94900.0,33.4341,33.517,33.3649,33.3995,94900.0
2012-05-14 10:30:00,48.31,48.61,48.3,48.45,105300.0,33.3995,33.6069,33.3926,33.4963,105300.0
2012-05-14 11:00:00,48.45,48.73,48.35,48.62,152900.0,33.4963,33.6899,33.4271,33.6138,152900.0
2012-05-14 11:30:00,48.62,48.65,48.44,48.48,89100.0,33.6138,33.6346,33.4894,33.517,89100.0
2012-05-14 12:00:00,48.48,48.5,48.42,48.48,68400.0,33.517,33.5308,33.4755,33.517,68400.0
2012-05-14 12:30:00,48.49,48.55,48.44,48.52,74600.0,33.5239,33.5654,33.4894,33.5447,74600.0
2012-05-14 13:00:00,48.52,48.61,48.41,48.41,53900.0,33.5447,33.6069,33.4686,33.4686,53900.0
2012-05-14 13:30:00,48.39,48.63,48.38,48.57,95000.0,33.4548,33.6207,33.4479,33.5792,95000.0
2012-05-14 14:00:00,48.57,48.64,48.47,48.49,88000.0,33.5792,33.6276,33.5101,33.5239,88000.0
2012-05-14 14:30:00,48.5,48.54,48.27,48.31,91600.0,33.5308,33.5585,33.3718,33.3995,91600.0
2012-05-14 15:00:00,48.32,48.34,48.2,48.28,186600.0,33.4064,33.4202,33.3234,33.3788,186600.0
2012-05-14 15:30:00,48.27,48.41,48.21,48.24,344100.0,33.3718,33.4686,33.3304,33.3511,344100.0
2012-05-15 09:30:00,48.29,48.51,48.1,48.31,148400.0,33.3857,33.5378,33.2543,33.3995,148400.0
2012-05-15 10:00:00,48.3,48.54,48.27,48.52,56100.0,33.3926,33.5585,33.3718,33.5447,56100.0
2012-05-15 10:30:00,48.53,48.53,48.16,48.17,46600.0,33.5516,33.5516,33.2958,33.3027,46600.0
2012-05-15 11:00:00,48.19,48.19,47.83,47.91,68400.0,33.3165,33.3165,33.0676,33.1229,68400.0
2012-05-15 11:30:00,47.89,48.2,47.89,48.12,69200.0,33.1091,33.3234,33.1091,33.2681,69200.0
2012-05-15 12:00:00,48.12,48.2,48.04,48.07,79000.0,33.2681,33.3234,33.2128,33.2336,79000.0
2012-05-15 12:30:00,48.07,48.12,47.9,47.91,40500.0,33.2336,33.2681,33.116,33.1229,40500.0
2012-05-15 13:00:00,47.92,47.99,47.85,47.96,44500.0,33.1299,33.1783,33.0815,33.1575,44500.0
2012-05-15 13:30:00,47.93,47.93,47.64,47.67,44300.0,33.1368,33.1368,32.9363,32.957,44300.0
2012-05-15 14:00:00,47.67,47.87,47.67,47.78,59300.0,32.957,33.0953,32.957,33.0331,59300.0
2012-05-15 14:30:00,47.79,47.81,47.5,47.65,175800.0,33.04,33.0538,32.8395,32.9432,175800.0
2012-05-15 15:00:00,47.65,47.66,47.15,47.15,198300.0,32.9432,32.9501,32.5975,32.5975,198300.0
2012-05-15 15:30:00,47.15,47.42,47.1,47.25,416000.0,32.5975,32.7842,32.5629,32.6667,416000.0
2012-05-16 09:30:00,47.38,48.15,47.32,48.0,72100.0,32.7565,33.2889,32.715,33.1852,72100.0
2012-05-16 10:00:00,48.02,48.08,47.85,47.86,97700.0,33.199,33.2405,33.0815,33.0884,97700.0
2012-05-16 10:30:00,47.87,47.94,47.59,47.66,71700.0,33.0953,33.1437,32.9017,32.9501,71700.0
2012-05-16 11:00:00,47.66,47.71,47.36,47.49,101600.0,32.9501,32.9847,32.7427,32.8326,101600.0
2012-05-16 11:30:00,47.5,47.59,47.38,47.48,35500.0,32.8395,32.9017,32.7565,32.8257,35500.0
2012-05-16 12:00:00,47.47,47.52,47.22,47.3,45700.0,32.8188,32.8533,32.6459,32.7012,45700.0
2012-05-16 12:30:00,47.3,47.4,47.05,47.07,52700.0,32.7012,32.7704,32.5284,32.5422,52700.0
2012-05-16 13:00:00,47.06,47.21,46.99,47.08,96600.0,32.5353,32.639,32.4869,32.5491,96600.0
2012-05-16 13:30:00,47.06,47.06,46.84,46.88,82000.0,32.5353,32.5353,32.3832,32.4108,82000.0
2012-05-16 14:00:00,46.87,47.0,46.55,46.6,273600.0,32.4039,32.4938,32.1827,32.2173,273600.0
2012-05-16 14:30:00,46.61,46.71,46.45,46.64,197900.0,32.2242,32.2933,32.1136,32.2449,197900.0
2012-05-16 15:00:00,46.63,46.63,46.3,46.3,233700.0,32.238,32.238,32.0099,32.0099,233700.0
2012-05-16 15:30:00,46.3,46.44,46.3,46.32,345200.0,32.0099,32.1067,32.0099,32.0237,345200.0
2012-05-17 09:30:00,46.41,46.44,45.51,45.63,290600.0,32.0859,32.1067,31.4637,31.5467,290600.0
2012-05-17 10:00:00,45.58,46.1,45.23,45.92,238500.0,31.5121,31.8716,31.2701,31.7471,238500.0
2012-05-17 10:30:00,45.92,45.93,45.58,45.75,98900.0,31.7471,31.7541,31.5121,31.6296,98900.0
2012-05-17 11:00:00,45.74,45.76,45.35,45.36,116100.0,31.6227,31.6365,31.3531,31.36,116100.0
2012-05-17 11:30:00,45.36,45.36,45.12,45.32,139100.0,31.36,31.36,31.1941,31.3323,139100.0
2012-05-17 12:00:00,45.31,45.31,44.93,45.0,110000.0,31.3254,31.3254,31.0627,31.1111,110000.0
2012-05-17 12:30:00,44.99,45.29,44.95,45.28,84100.0,31.1042,31.3116,31.0765,31.3047,84100.0
2012-05-17 13:00:00,45.27,45.49,45.24,45.27,88600.0,31.2978,31.4499,31.277,31.2978,88600.0
2012-05-17 13:30:00,45.27,45.29,44.98,45.08,153100.0,31.2978,31.3116,31.0973,31.1664,153100.0
2012-05-17 14:00:00,45.07,45.08,44.86,44.93,107200.0,31.1595,31.1664,31.0143,31.0627,107200.0
2012-05-17 14:30:00,44.92,44.94,44.76,44.88,110100.0,31.0558,31.0696,30.9452,31.0281,110100.0
2012-05-17 15:00:00,44.86,44.88,44.62,44.65,168700.0,31.0143,31.0281,30.8484,30.8691,168700.0
2012-05-17 15:30:00,44.65,44.65,44.42,44.43,497400.0,30.8691,30.8691,30.7101,30.717,497400.0
2012-05-18 09:30:00,44.56,44.76,44.38,44.5,268700.0,30.8069,30.9452,30.6825,30.7654,268700.0
2012-05-18 10:00:00,44.48,44.57,44.36,44.49,92500.0,30.7516,30.8138,30.6686,30.7585,92500.0
2012-05-18 10:30:00,44.5,45.0,44.43,44.89,147700.0,30.7654,31.1111,30.717,31.035,147700.0
2012-05-18 11:00:00,44.9,44.99,44.7,44.7,91500.0,31.042,31.1042,30.9037,30.9037,91500.0
2012-05-18 11:30:00,44.68,44.7,44.3,44.43,122300.0,30.8899,30.9037,30.6271,30.717,122300.0
2012-05-18 12:00:00,44.44,44.78,44.43,44.77,66300.0,30.7239,30.959,30.717,30.9521,66300.0
2012-05-18 12:30:00,44.78,44.84,44.66,44.69,86500.0,30.959,31.0005,30.876,30.8968,86500.0
2012-05-18 13:00:00,44.68,44.72,44.61,44.67,70500.0,30.8899,30.9175,30.8415,30.8829,70500.0
2012-05-18 13:30:00,44.67,44.68,44.4,44.42,89500.0,30.8829,30.8899,30.6963,30.7101,89500.0
2012-05-18 14:00:00,44.41,44.47,44.12,44.2,132800.0,30.7032,30.7447,30.5027,30.558,132800.0
2012-05-18 14:30:00,44.19,44.25,44.11,44.14,118000.0,30.5511,30.5926,30.4958,30.5165,118000.0
2012-05-18 15:00:00,44.13,44.34,44.05,44.08,209700.0,30.5096,30.6548,30.4543,30.475,209700.0
2012-05-18 15:30:00,44.1,44.2,44.0,44.16,325200.0,30.4889,30.558,30.4197,30.5304,325200.0
2012-05-21 09:30:00,44.28,44.63,44.12,44.43,175900.0,30.6133,30.8553,30.5027,30.717,175900.0
2012-05-21 10:00:00,44.43,44.7,44.29,44.69,126700.0,30.717,30.9037,30.6202,30.8968,126700.0
2012-05-21 10:30:00,44.68,45.03,44.68,44.99,157100.0,30.8899,31.1318,30.8899,31.1042,157100.0
2012-05-21 11:00:00,44.98,45.07,44.83,44.84,200200.0,31.0973,31.1595,30.9936,31.0005,200200.0
2012-05-21 11:30:00,44.84,44.92,44.77,44.78,60600.0,31.0005,31.0558,30.9521,30.959,60600.0
2012-05-21 12:00:00,44.78,44.97,44.74,44.95,104000.0,30.959,31.0904,30.9313,31.0765,104000.0
2012-05-21 12:30:00,44.96,44.98,44.88,44.96,77900.0,31.0834,31.0973,31.0281,31.0834,77900.0
2012-05-21 13:00:00,44.95,45.2,44.95,45.2,94600.0,31.0765,31.2494,31.0765,31.2494,94600.0
2012-05-21 13:30:00,45.19,45.35,45.16,45.32,119500.0,31.2425,31.3531,31.2217,31.3323,119500.0
2012-05-21 14:00:00,45.35,45.5,45.24,45.41,147900.0,31.3531,31.4568,31.277,31.3946,147900.0
2012-05-21 14:30:00,45.42,45.84,45.42,45.75,178700.0,31.4015,31.6918,31.4015,31.6296,178700.0
2012-05-21 15:00:00,45.74,45.99,45.72,45.84,248900.0,31.6227,31.7955,31.6089,31.6918,248900.0
2012-05-21 15:30:00,45.83,45.9,45.73,45.88,394300.0,31.6849,31.7333,31.6158,31.7195,394300.0
2012-05-22 09:30:00,46.13,46.2,45.44,45.45,165600.0,31.8923,31.9407,31.4153,31.4222,165600.0
2012-05-22 10:00:00,45.45,46.29,45.45,46.26,153300.0,31.4222,32.0029,31.4222,31.9822,153300.0
2012-05-22 10:30:00,46.26,46.43,46.23,46.32,96700.0,31.9822,32.0997,31.9615,32.0237,96700.0
2012-05-22 11:00:00,46.33,46.43,46.16,46.37,99800.0,32.0306,32.0997,31.9131,32.0583,99800.0
2012-05-22 11:30:00,46.37,46.38,46.03,46.06,100600.0,32.0583,32.0652,31.8232,31.8439,100600.0
2012-05-22 12:00:00,46.06,46.22,45.83,46.15,57000.0,31.8439,31.9546,31.6849,31.9062,57000.0
2012-05-22 12:30:00,46.14,46.18,46.04,46.06,100500.0,31.8992,31.9269,31.8301,31.8439,100500.0
2012-05-22 13:00:00,46.07,46.19,46.02,46.02,48200.0,31.8508,31.9338,31.8163,31.8163,48200.0
2012-05-22 13:30:00,46.02,46.13,45.92,45.96,128400.0,31.8163,31.8923,31.7471,31.7748,128400.0
2012-05-22 14:00:00,45.97,46.19,45.97,46.03,60400.0,31.7817,31.9338,31.7817,31.8232,60400.0
2012-05-22 14:30:00,46.03,46.08,45.83,45.94,94300.0,31.8232,31.8578,31.6849,31.761,94300.0
2012-05-22 15:00:00,45.92,45.96,45.53,45.53,106400.0,31.7471,31.7748,31.4775,31.4775,106400.0
2012-05-22 15:30:00,45.52,45.52,45.17,45.49,304100.0,31.4706,31.4706,31.2286,31.4499,304100.0
2012-05-23 09:30:00,44.79,44.94,44.37,44.89,176700.0,30.9659,31.0696,30.6755,31.035,176700.0
2012-05-23 10:00:00,44.89,45.02,44.15,44.46,194000.0,31.035,31.1249,30.5234,30.7378,194000.0
2012-05-23 10:30:00,44.47,44.5,44.16,44.27,91800.0,30.7447,30.7654,30.5304,30.6064,91800.0
2012-05-23 11:00:00,44.25,44.44,44.18,44.33,68800.0,30.5926,30.7239,30.5442,30.6479,68800.0
2012-05-23 11:30:00,44.34,44.51,44.21,44.25,73400.0,30.6548,30.7723,30.5649,30.5926,73400.0
2012-05-23 12:00:00,44.26,44.26,44.0,44.04,97300.0,30.5995,30.5995,30.4197,30.4474,97300.0
2012-05-23 12:30:00,44.02,44.23,44.01,44.23,62400.0,30.4336,30.5788,30.4267,30.5788,62400.0
2012-05-23 13:00:00,44.23,44.69,44.23,44.69,73100.0,30.5788,30.8968,30.5788,30.8968,73100.0
2012-05-23 13:30:00,44.7,44.87,44.62,44.78,77400.0,30.9037,31.0212,30.8484,30.959,77400.0
2012-05-23 14:00:00,44.79,44.8,44.53,44.64,131900.0,30.9659,30.9728,30.7862,30.8622,131900.0
2012-05-23 14:30:00,44.62,45.21,44.59,45.2,254900.0,30.8484,31.2563,30.8276,31.2494,254900.0
2012-05-23 15:00:00,45.2,45.66,45.11,45.56,310400.0,31.2494,31.5674,31.1871,31.4983,310400.0
2012-05-23 15:30:00,45.57,46.24,45.57,45.98,435800.0,31.5052,31.9684,31.5052,31.7886,435800.0
2012-05-24 09:30:00,46.09,46.39,45.89,46.0,210700.0,31.8647,32.0721,31.7264,31.8025,210700.0
2012-05-24 10:00:00,45.99,46.2,45.93,46.19,180900.0,31.7955,31.9407,31.7541,31.9338,180900.0
2012-05-24 10:30:00,46.19,46.49,46.17,46.4,135600.0,31.9338,32.1412,31.92,32.079,135600.0
2012-05-24 11:00:00,46.4,46.69,46.39,46.6,236700.0,32.079,32.2795,32.0721,32.2173,236700.0
2012-05-24 11:30:00,46.59,46.59,46.29,46.42,243300.0,32.2104,32.2104,32.0029,32.0928,243300.0
2012-05-24 12:00:00,46.42,46.53,46.27,46.42,266600.0,32.0928,32.1689,31.9891,32.0928,266600.0
2012-05-24 12:30:00,46.41,46.45,46.31,46.43,300300.0,32.0859,32.1136,32.0168,32.0997,300300.0
2012-05-24 13:00:00,46.43,46.57,46.36,46.39,146400.0,32.0997,32.1965,32.0513,32.0721,146400.0
2012-05-24 13:30:00,46.38,46.46,46.34,46.34,299000.0,32.0652,32.1205,32.0375,32.0375,299000.0
2012-05-24 14:00:00,46.32,46.44,46.27,46.41,206200.0,32.0237,32.1067,31.9891,32.0859,206200.0
2012-05-24 14:30:00,46.4,46.52,46.33,46.4,184800.0,32.079,32.162,32.0306,32.079,184800.0
2012-05-24 15:00:00,46.41,46.73,46.37,46.67,191500.0,32.0859,32.3071,32.0583,32.2657,191500.0
2012-05-24 15:30:00,46.68,47.01,46.58,47.01,454300.0,32.2726,32.5007,32.2034,32.5007,454300.0
2012-05-25 09:30:00,47.88,48.11,47.5,47.73,504100.0,33.1022,33.2612,32.8395,32.9985,504100.0
2012-05-25 10:00:00,47.73,48.04,47.49,47.66,348900.0,32.9985,33.2128,32.8326,32.9501,348900.0
2012-05-25 10:30:00,47.65,47.81,47.51,47.6,244500.0,32.9432,33.0538,32.8464,32.9086,244500.0
2012-05-25 11:00:00,47.61,47.77,47.45,47.5,297000.0,32.9155,33.0262,32.8049,32.8395,297000.0
2012-05-25 11:30:00,47.5,47.61,47.36,47.57,171800.0,32.8395,32.9155,32.7427,32.8879,171800.0
2012-05-25 12:00:00,47.55,47.6,47.43,47.46,121100.0,32.8741,32.9086,32.7911,32.8118,121100.0
2012-05-25 12:30:00,47.45,47.55,47.43,47.52,79800.0,32.8049,32.8741,32.7911,32.8533,79800.0
2012-05-25 13:00:00,47.51,47.56,47.34,47.53,200600.0,32.8464,32.881,32.7289,32.8602,200600.0
2012-05-25 13:30:00,47.54,47.62,47.49,47.5,215800.0,32.8671,32.9225,32.8326,32.8395,215800.0
2012-05-25 14:00:00,47.5,47.53,47.37,47.43,143400.0,32.8395,32.8602,32.7496,32.7911,143400.0
2012-05-25 14:30:00,47.42,47.51,47.25,47.36,94000.0,32.7842,32.8464,32.6667,32.7427,94000.0
2012-05-25 15:00:00,47.36,47.54,47.34,47.44,242600.0,32.7427,32.8671,32.7289,32.798,242600.0
2012-05-25 15:30:00,47.44,47.63,47.38,47.61,270500.0,32.798,32.9294,32.7565,32.9155,270500.0
2012-05-29 09:30:00,48.21,49.14,48.1,48.98,375900.0,33.3304,33.9733,33.2543,33.8627,375900.0
2012-05-29 10:00:00,49.0,49.65,48.87,49.49,346700.0,33.8765,34.3259,33.7867,34.2153,346700.0
2012-05-29 10:30:00,49.51,49.8,49.51,49.74,162800.0,34.2291,34.4296,34.2291,34.3881,162800.0
2012-05-29 11:00:00,49.74,49.74,49.31,49.41,234500.0,34.3881,34.3881,34.0908,34.16,234500.0
2012-05-29 11:30:00,49.4,49.4,49.05,49.14,242200.0,34.1531,34.1531,33.9111,33.9733,242200.0
2012-05-29 12:00:00,49.12,49.19,48.92,49.03,225100.0,33.9595,34.0079,33.8212,33.8973,225100.0
2012-05-29 12:30:00,49.02,49.22,48.95,49.13,118400.0,33.8904,34.0286,33.842,33.9664,118400.0
2012-05-29 13:00:00,49.12,49.12,48.85,48.85,195000.0,33.9595,33.9595,33.7728,33.7728,195000.0
2012-05-29 13:30:00,48.85,49.09,48.79,49.09,117300.0,33.7728,33.9388,33.7313,33.9388,117300.0
2012-05-29 14:00:00,49.08,49.32,48.99,49.26,150900.0,33.9318,34.0978,33.8696,34.0563,150900.0
2012-05-29 14:30:00,49.25,49.26,49.1,49.23,109100.0,34.0494,34.0563,33.9457,34.0355,109100.0
2012-05-29 15:00:00,49.21,49.5,49.15,49.4,263200.0,34.0217,34.2222,33.9802,34.1531,263200.0
2012-05-29 15:30:00,49.4,49.51,49.27,49.5,517000.0,34.1531,34.2291,34.0632,34.2222,517000.0
2012-05-30 09:30:00,48.45,48.79,47.65,47.76,525600.0,33.4963,33.7313,32.9432,33.0192,525600.0
2012-05-30 10:00:00,47.74,47.88,47.66,47.77,620400.0,33.0054,33.1022,32.9501,33.0262,620400.0
2012-05-30 10:30:00,47.76,47.82,47.59,47.66,166600.0,33.0192,33.0607,32.9017,32.9501,166600.0
2012-05-30 11:00:00,47.64,47.97,47.64,47.92,120100.0,32.9363,33.1644,32.9363,33.1299,120100.0
2012-05-30 11:30:00,47.92,48.06,47.83,47.94,116000.0,33.1299,33.2267,33.0676,33.1437,116000.0
2012-05-30 12:00:00,47.94,47.96,47.68,47.72,145100.0,33.1437,33.1575,32.9639,32.9916,145100.0
2012-05-30 12:30:00,47.72,47.85,47.69,47.74,220200.0,32.9916,33.0815,32.9708,33.0054,220200.0
2012-05-30 13:00:00,47.75,47.77,47.4,47.55,263500.0,33.0123,33.0262,32.7704,32.8741,263500.0
2012-05-30 13:30:00,47.55,47.74,47.52,47.65,148700.0,32.8741,33.0054,32.8533,32.9432,148700.0
2012-05-30 14:00:00,47.67,47.8,47.64,47.72,70000.0,32.957,33.0469,32.9363,32.9916,70000.0
2012-05-30 14:30:00,47.72,47.74,47.55,47.58,68900.0,32.9916,33.0054,32.8741,32.8948,68900.0
2012-05-30 15:00:00,47.58,47.63,47.38,47.56,134500.0,32.8948,32.9294,32.7565,32.881,134500.0
2012-05-30 15:30:00,47.56,47.61,47.43,47.43,292400.0,32.881,32.9155,32.7911,32.7911,292400.0
2012-05-31 09:30:00,47.54,47.54,46.42,46.44,181700.0,32.8671,32.8671,32.0928,32.1067,181700.0
2012-05-31 10:00:00,46.42,46.43,46.01,46.17,311700.0,32.0928,32.0997,31.8094,31.92,311700.0
2012-05-31 10:30:00,46.18,46.26,45.76,45.83,436500.0,31.9269,31.9822,31.6365,31.6849,436500.0
2012-05-31 11:00:00,45.82,45.87,45.58,45.67,179200.0,31.678,31.7126,31.5121,31.5743,179200.0
2012-05-31 11:30:00,45.66,45.88,45.49,45.49,157600.0,31.5674,31.7195,31.4499,31.4499,157600.0
2012-05-31 12:00:00,45.49,45.85,45.46,45.77,264400.0,31.4499,31.6988,31.4291,31.6434,264400.0
2012-05-31 12:30:00,45.77,46.11,45.76,46.06,229100.0,31.6434,31.8785,31.6365,31.8439,229100.0
2012-05-31 13:00:00,46.05,46.41,46.04,46.3,231500.0,31.837,32.0859,31.8301,32.0099,231500.0
2012-05-31 13:30:00,46.29,46.35,46.05,46.19,136200.0,32.0029,32.0444,31.837,31.9338,136200.0
2012-05-31 14:00:00,46.19,46.45,46.15,46.35,153000.0,31.9338,32.1136,31.9062,32.0444,153000.0
2012-05-31 14:30:00,46.35,46.52,46.24,46.41,174000.0,32.0444,32.162,31.9684,32.0859,174000.0
2012-05-31 15:00:00,46.42,46.75,46.34,46.72,214700.0,32.0928,32.321,32.0375,32.3002,214700.0
2012-05-31 15:30:00,46.71,46.92,46.43,46.53,394900.0,32.2933,32.4385,32.0997,32.1689,394900.0
2012-06-01 09:30:00,45.26,45.26,44.14,44.3,382900.0,31.2909,31.2909,30.5165,30.6271,382900.0
2012-06-01 10:00:00,44.29,44.65,44.16,44.23,539200.0,30.6202,30.8691,30.5304,30.5788,539200.0
2012-06-01 10:30:00,44.24,44.37,44.04,44.04,191900.0,30.5857,30.6755,30.4474,30.4474,191900.0
2012-06-01 11:00:00,44.03,44.22,43.92,44.15,285100.0,30.4405,30.5718,30.3644,30.5234,285100.0
2012-06-01 11:30:00,44.15,44.2,43.97,44.08,168900.0,30.5234,30.558,30.399,30.475,168900.0
2012-06-01 12:00:00,44.08,44.17,43.98,44.01,126700.0,30.475,30.5373,30.4059,30.4267,126700.0
2012-06-01 12:30:00,44.0,44.05,43.86,43.88,136400.0,30.4197,30.4543,30.3229,30.3368,136400.0
2012-06-01 13:00:00,43.86,43.91,43.6,43.6,160300.0,30.3229,30.3575,30.1432,30.1432,160300.0
2012-06-01 13:30:00,43.59,43.62,43.32,43.36,156300.0,30.1363,30.157,29.9496,29.9773,156300.0
2012-06-01 14:00:00,43.37,43.42,43.06,43.18,291800.0,29.9842,30.0188,29.7699,29.8528,291800.0
2012-06-01 14:30:00,43.18,43.53,43.15,43.48,292000.0,29.8528,30.0948,29.8321,30.0602,292000.0
2012-06-01 15:00:00,43.49,43.61,43.45,43.56,294400.0,30.0671,30.1501,30.0395,30.1155,294400.0
2012-06-01 15:30:00,43.56,43.64,43.47,43.61,695500.0,30.1155,30.1709,30.0533,30.1501,695500.0
2012-06-04 09:30:00,43.61,43.93,43.26,43.29,271400.0,30.1501,30.3713,29.9081,29.9289,271400.0
2012-06-04 10:00:00,43.3,43.44,43.11,43.3,246000.0,29.9358,30.0326,29.8044,29.9358,246000.0
2012-06-04 10:30:00,43.31,43.35,43.19,43.23,173300.0,29.9427,29.9704,29.8597,29.8874,173300.0
2012-06-04 11:00:00,43.23,43.25,42.67,42.67,342000.0,29.8874,29.9012,29.5002,29.5002,342000.0
2012-06-04 11:30:00,42.67,42.73,42.46,42.62,284100.0,29.5002,29.5417,29.355,29.4657,284100.0
2012-06-04 12:00:00,42.6,42.72,42.1,42.13,310400.0,29.4518,29.5348,29.1062,29.1269,310400.0
2012-06-04 12:30:00,42.13,42.23,42.04,42.1,230900.0,29.1269,29.196,29.0647,29.1062,230900.0
2012-06-04 13:00:00,42.1,42.14,41.65,41.8,413700.0,29.1062,29.1338,28.795,28.8988,413700.0
2012-06-04 13:30:00,41.8,42.06,41.54,42.06,345800.0,28.8988,29.0785,28.719,29.0785,345800.0
2012-06-04 14:00:00,42.06,42.7,41.99,42.7,270300.0,29.0785,29.521,29.0301,29.521,270300.0
2012-06-04 14:30:00,42.7,43.06,42.69,42.86,243000.0,29.521,29.7699,29.5141,29.6316,243000.0
2012-06-04 15:00:00,42.86,42.95,42.72,42.9,174100.0,29.6316,29.6938,29.5348,29.6592,174100.0
2012-06-04 15:30:00,42.89,43.34,42.76,43.25,727700.0,29.6523,29.9634,29.5625,29.9012,727700.0
2012-06-05 09:30:00,42.94,44.01,42.9,43.89,276200.0,29.6869,30.4267,29.6592,30.3437,276200.0
2012-06-05 10:00:00,43.9,44.4,43.86,44.2,371800.0,30.3506,30.6963,30.3229,30.558,371800.0
2012-06-05 10:30:00,44.22,44.26,43.65,43.79,163600.0,30.5718,30.5995,30.1778,30.2746,163600.0
2012-06-05 11:00:00,43.79,44.11,43.75,43.97,132600.0,30.2746,30.4958,30.2469,30.399,132600.0
2012-06-05 11:30:00,43.97,44.08,43.82,43.88,150600.0,30.399,30.475,30.2953,30.3368,150600.0
2012-06-05 12:00:00,43.88,44.2,43.88,44.2,129100.0,30.3368,30.558,30.3368,30.558,129100.0
2012-06-05 12:30:00,44.2,44.59,44.18,44.52,219100.0,30.558,30.8276,30.5442,30.7792,219100.0
2012-06-05 13:00:00,44.52,44.62,44.45,44.54,135100.0,30.7792,30.8484,30.7309,30.7931,135100.0
2012-06-05 13:30:00,44.54,44.69,44.47,44.57,88300.0,30.7931,30.8968,30.7447,30.8138,88300.0
2012-06-05 14:00:00,44.56,44.83,44.52,44.82,98800.0,30.8069,30.9936,30.7792,30.9867,98800.0
2012-06-05 14:30:00,44.82,44.86,44.6,44.7,160400.0,30.9867,31.0143,30.8346,30.9037,160400.0
2012-06-05 15:00:00,44.7,44.8,44.64,44.73,146200.0,30.9037,30.9728,30.8622,30.9244,146200.0
2012-06-05 15:30:00,44.72,44.87,44.69,44.77,434800.0,30.9175,31.0212,30.8968,30.9521,434800.0
2012-06-06 09:30:00,45.51,46.18,45.45,46.13,279700.0,31.4637,31.9269,31.4222,31.8923,279700.0
2012-06-06 10:00:00,46.13,46.25,45.8,45.83,256500.0,31.8923,31.9753,31.6642,31.6849,256500.0
2012-06-06 10:30:00,45.82,46.18,45.81,46.0,179900.0,31.678,31.9269,31.6711,31.8025,179900.0
2012-06-06 11:00:00,46.01,46.15,46.0,46.13,132500.0,31.8094,31.9062,31.8025,31.8923,132500.0
2012-06-06 11:30:00,46.13,46.24,46.04,46.2,274000.0,31.8923,31.9684,31.8301,31.9407,274000.0
2012-06-06 12:00:00,46.22,46.27,46.15,46.19,159400.0,31.9546,31.9891,31.9062,31.9338,159400.0
2012-06-06 12:30:00,46.19,46.25,46.05,46.08,191100.0,31.9338,31.9753,31.837,31.8578,191100.0
2012-06-06 13:00:00,46.07,46.09,45.97,46.08,181900.0,31.8508,31.8647,31.7817,31.8578,181900.0
2012-06-06 13:30:00,46.09,46.23,46.04,46.17,104000.0,31.8647,31.9615,31.8301,31.92,104000.0
2012-06-06 14:00:00,46.17,46.23,45.99,46.14,89800.0,31.92,31.9615,31.7955,31.8992,89800.0
2012-06-06 14:30:00,46.13,46.29,46.09,46.23,125800.0,31.8923,32.0029,31.8647,31.9615,125800.0
2012-06-06 15:00:00,46.22,46.29,46.08,46.08,139400.0,31.9546,32.0029,31.8578,31.8578,139400.0
2012-06-06 15:30:00,46.07,46.48,46.03,46.47,330800.0,31.8508,32.1343,31.8232,32.1274,330800.0
2012-06-07 09:30:00,47.03,47.92,47.03,47.75,237800.0,32.5146,33.1299,32.5146,33.0123,237800.0
2012-06-07 10:00:00,47.75,47.8,47.0,47.41,279100.0,33.0123,33.0469,32.4938,32.7773,279100.0
2012-06-07 10:30:00,47.41,47.47,47.19,47.26,274200.0,32.7773,32.8188,32.6252,32.6736,274200.0
2012-06-07 11:00:00,47.27,47.31,47.05,47.17,84600.0,32.6805,32.7081,32.5284,32.6113,84600.0
2012-06-07 11:30:00,47.19,47.43,47.19,47.39,136300.0,32.6252,32.7911,32.6252,32.7634,136300.0
2012-06-07 12:00:00,47.38,47.68,47.21,47.54,134600.0,32.7565,32.9639,32.639,32.8671,134600.0
2012-06-07 12:30:00,47.53,47.61,47.48,47.53,158300.0,32.8602,32.9155,32.8257,32.8602,158300.0
2012-06-07 13:00:00,47.53,47.7,47.5,47.68,103700.0,32.8602,32.9778,32.8395,32.9639,103700.0
2012-06-07 13:30:00,47.68,47.73,47.63,47.7,181400.0,32.9639,32.9985,32.9294,32.9778,181400.0
2012-06-07 14:00:00,47.7,47.84,47.61,47.78,160000.0,32.9778,33.0746,32.9155,33.0331,160000.0
2012-06-07 14:30:00,47.78,47.79,47.69,47.73,152500.0,33.0331,33.04,32.9708,32.9985,152500.0
2012-06-07 15:00:00,47.72,47.75,47.62,47.69,281400.0,32.9916,33.0123,32.9225,32.9708,281400.0
2012-06-07 15:30:00,47.7,47.72,47.14,47.3,816500.0,32.9778,32.9916,32.5906,32.7012,816500.0
2012-06-08 09:30:00,46.86,47.15,46.31,46.6,137400.0,32.397,32.5975,32.0168,32.2173,137400.0
2012-06-08 10:00:00,46.57,46.99,46.51,46.93,92600.0,32.1965,32.4869,32.155,32.4454,92600.0
2012-06-08 10:30:00,46.91,47.21,46.88,47.16,191700.0,32.4316,32.639,32.4108,32.6044,191700.0
2012-06-08 11:00:00,47.16,47.26,46.93,46.99,122800.0,32.6044,32.6736,32.4454,32.4869,122800.0
2012-06-08 11:30:00,46.98,47.12,46.96,46.97,38900.0,32.48,32.5768,32.4662,32.4731,38900.0
2012-06-08 12:00:00,46.96,47.13,46.91,47.13,52600.0,32.4662,32.5837,32.4316,32.5837,52600.0
2012-06-08 12:30:00,47.13,47.44,47.13,47.38,49900.0,32.5837,32.798,32.5837,32.7565,49900.0
2012-06-08 13:00:00,47.39,47.74,47.38,47.5,96500.0,32.7634,33.0054,32.7565,32.8395,96500.0
2012-06-08 13:30:00,47.5,47.54,47.29,47.38,60300.0,32.8395,32.8671,32.6943,32.7565,60300.0
2012-06-08 14:00:00,47.37,47.4,47.25,47.28,52900.0,32.7496,32.7704,32.6667,32.6874,52900.0
2012-06-08 14:30:00,47.29,47.53,47.25,47.35,71000.0,32.6943,32.8602,32.6667,32.7358,71000.0
2012-06-08 15:00:00,47.35,47.69,47.3,47.51,142200.0,32.7358,32.9708,32.7012,32.8464,142200.0
2012-06-08 15:30:00,47.52,47.75,47.49,47.7,268700.0,32.8533,33.0123,32.8326,32.9778,268700.0
2012-06-11 09:30:00,48.4,48.47,47.3,47.35,146900.0,33.4617,33.5101,32.7012,32.7358,146900.0
2012-06-11 10:00:00,47.32,47.33,46.9,47.03,106300.0,32.715,32.722,32.4247,32.5146,106300.0
2012-06-11 10:30:00,47.04,47.15,46.59,46.64,83800.0,32.5215,32.5975,32.2104,32.2449,83800.0
2012-06-11 11:00:00,46.65,46.69,46.36,46.41,118800.0,32.2518,32.2795,32.0513,32.0859,118800.0
2012-06-11 11:30:00,46.4,46.66,46.36,46.55,87500.0,32.079,32.2588,32.0513,32.1827,87500.0
2012-06-11 12:00:00,46.55,46.71,46.52,46.52,88600.0,32.1827,32.2933,32.162,32.162,88600.0
2012-06-11 12:30:00,46.53,46.68,46.49,46.63,35500.0,32.1689,32.2726,32.1412,32.238,35500.0
2012-06-11 13:00:00,46.63,46.82,46.59,46.68,79300.0,32.238,32.3694,32.2104,32.2726,79300.0
2012-06-11 13:30:00,46.69,46.78,46.48,46.48,50900.0,32.2795,32.3417,32.1343,32.1343,50900.0
2012-06-11 14:00:00,46.48,46.48,46.16,46.17,80400.0,32.1343,32.1343,31.9131,31.92,80400.0
2012-06-11 14:30:00,46.18,46.29,46.05,46.14,88100.0,31.9269,32.0029,31.837,31.8992,88100.0
2012-06-11 15:00:00,46.13,46.15,45.91,46.0,329000.0,31.8923,31.9062,31.7402,31.8025,329000.0
2012-06-11 15:30:00,46.0,46.18,45.77,45.85,317400.0,31.8025,31.9269,31.6434,31.6988,317400.0
2012-06-12 09:30:00,46.22,46.46,46.08,46.37,140900.0,31.9546,32.1205,31.8578,32.0583,140900.0
2012-06-12 10:00:00,46.36,46.56,46.0,46.02,172600.0,32.0513,32.1896,31.8025,31.8163,172600.0
2012-06-12 10:30:00,46.01,46.36,45.73,46.27,212900.0,31.8094,32.0513,31.6158,31.9891,212900.0
2012-06-12 11:00:00,46.28,46.83,46.28,46.77,164700.0,31.996,32.3763,31.996,32.3348,164700.0
2012-06-12 11:30:00,46.77,46.83,46.35,46.38,98300.0,32.3348,32.3763,32.0444,32.0652,98300.0
2012-06-12 12:00:00,46.4,46.55,46.35,46.4,142200.0,32.079,32.1827,32.0444,32.079,142200.0
2012-06-12 12:30:00,46.41,46.57,46.37,46.57,57900.0,32.0859,32.1965,32.0583,32.1965,57900.0
2012-06-12 13:00:00,46.58,46.93,46.58,46.75,75400.0,32.2034,32.4454,32.2034,32.321,75400.0
2012-06-12 13:30:00,46.75,46.84,46.59,46.61,105400.0,32.321,32.3832,32.2104,32.2242,105400.0
2012-06-12 14:00:00,46.61,46.84,46.61,46.74,111200.0,32.2242,32.3832,32.2242,32.3141,111200.0
2012-06-12 14:30:00,46.75,46.99,46.75,46.97,103700.0,32.321,32.4869,32.321,32.4731,103700.0
2012-06-12 15:00:00,46.96,47.2,46.94,47.19,146400.0,32.4662,32.6321,32.4523,32.6252,146400.0
2012-06-12 15:30:00,47.18,47.41,47.04,47.35,352500.0,32.6183,32.7773,32.5215,32.7358,352500.0
2012-06-13 09:30:00,46.97,46.97,46.03,46.14,102100.0,32.6569,32.6569,32.0034,32.0799,102100.0
2012-06-13 10:00:00,46.13,46.61,46.13,46.34,82600.0,32.0729,32.4066,32.0729,32.2189,82600.0
2012-06-13 10:30:00,46.34,46.85,46.34,46.67,87200.0,32.2189,32.5735,32.2189,32.4484,87200.0
2012-06-13 11:00:00,46.66,46.66,46.25,46.27,64600.0,32.4414,32.4414,32.1563,32.1702,64600.0
2012-06-13 11:30:00,46.27,46.46,46.1,46.17,68300.0,32.1702,32.3023,32.052,32.1007,68300.0
2012-06-13 12:00:00,46.18,46.18,45.99,46.09,108900.0,32.1077,32.1077,31.9756,32.0451,108900.0
2012-06-13 12:30:00,46.1,46.46,46.09,46.36,99600.0,32.052,32.3023,32.0451,32.2328,99600.0
2012-06-13 13:00:00,46.36,46.52,46.27,46.41,48500.0,32.2328,32.3441,32.1702,32.2676,48500.0
2012-06-13 13:30:00,46.41,46.51,46.19,46.22,36600.0,32.2676,32.3371,32.1146,32.1355,36600.0
2012-06-13 14:00:00,46.2,46.26,46.16,46.25,47000.0,32.1216,32.1633,32.0938,32.1563,47000.0
2012-06-13 14:30:00,46.24,46.29,46.0,46.08,52900.0,32.1494,32.1841,31.9825,32.0381,52900.0
2012-06-13 15:00:00,46.07,46.13,45.72,45.8,204900.0,32.0312,32.0729,31.7878,31.8435,204900.0
2012-06-13 15:30:00,45.79,46.0,45.66,45.92,479600.0,31.8365,31.9825,31.7461,31.9269,479600.0
2012-06-14 09:30:00,45.94,46.83,45.92,46.83,156400.0,31.9408,32.5596,31.9269,32.5596,156400.0
2012-06-14 10:00:00,46.81,46.93,46.53,46.6,161600.0,32.5457,32.6291,32.351,32.3997,161600.0
2012-06-14 10:30:00,46.61,46.75,46.49,46.68,162300.0,32.4066,32.504,32.3232,32.4553,162300.0
2012-06-14 11:00:00,46.67,46.75,46.63,46.75,117800.0,32.4484,32.504,32.4205,32.504,117800.0
2012-06-14 11:30:00,46.78,46.79,46.59,46.6,77500.0,32.5248,32.5318,32.3927,32.3997,77500.0
2012-06-14 12:00:00,46.63,46.65,46.51,46.56,73300.0,32.4205,32.4344,32.3371,32.3719,73300.0
2012-06-14 12:30:00,46.56,46.68,46.51,46.58,80600.0,32.3719,32.4553,32.3371,32.3858,80600.0
2012-06-14 13:00:00,46.6,46.64,46.44,46.5,113100.0,32.3997,32.4275,32.2884,32.3302,113100.0
2012-06-14 13:30:00,46.5,46.54,46.42,46.42,67200.0,32.3302,32.358,32.2745,32.2745,67200.0
2012-06-14 14:00:00,46.42,46.5,46.33,46.41,87500.0,32.2745,32.3302,32.212,32.2676,87500.0
2012-06-14 14:30:00,46.4,46.4,46.25,46.32,85100.0,32.2606,32.2606,32.1563,32.205,85100.0
2012-06-14 15:00:00,46.32,47.01,46.3,46.36,224600.0,32.205,32.6847,32.1911,32.2328,224600.0
2012-06-14 15:30:00,46.36,46.86,46.34,46.75,212500.0,32.2328,32.5805,32.2189,32.504,212500.0
2012-06-15 09:30:00,47.0,47.2,46.55,46.76,214900.0,32.6778,32.8168,32.3649,32.5109,214900.0
2012-06-15 10:00:00,46.79,47.05,46.6,46.75,78000.0,32.5318,32.7126,32.3997,32.504,78000.0
2012-06-15 10:30:00,46.75,47.05,46.68,47.03,29000.0,32.504,32.7126,32.4553,32.6987,29000.0
2012-06-15 11:00:00,47.02,47.18,46.89,47.02,98400.0,32.6917,32.8029,32.6013,32.6917,98400.0
2012-06-15 11:30:00,47.02,47.17,47.01,47.08,42100.0,32.6917,32.796,32.6847,32.7334,42100.0
2012-06-15 12:00:00,47.07,47.28,47.02,47.27,98300.0,32.7265,32.8725,32.6917,32.8655,98300.0
2012-06-15 12:30:00,47.28,47.29,47.16,47.27,41400.0,32.8725,32.8794,32.789,32.8655,41400.0
2012-06-15 13:00:00,47.28,47.47,47.23,47.26,76700.0,32.8725,33.0046,32.8377,32.8586,76700.0
2012-06-15 13:30:00,47.25,47.3,47.18,47.25,73700.0,32.8516,32.8864,32.8029,32.8516,73700.0
2012-06-15 14:00:00,47.25,47.48,47.17,47.42,77700.0,32.8516,33.0115,32.796,32.9698,77700.0
2012-06-15 14:30:00,47.44,47.55,47.24,47.25,93200.0,32.9837,33.0602,32.8447,32.8516,93200.0
2012-06-15 15:00:00,47.26,47.35,47.21,47.24,102200.0,32.8586,32.9211,32.8238,32.8447,102200.0
2012-06-15 15:30:00,47.24,47.39,47.19,47.33,275100.0,32.8447,32.9489,32.8099,32.9072,275100.0
2012-06-18 09:30:00,47.1,47.3,46.84,47.24,55500.0,32.7473,32.8864,32.5665,32.8447,55500.0
2012-06-18 10:00:00,47.23,47.43,47.15,47.4,79000.0,32.8377,32.9768,32.7821,32.9559,79000.0
2012-06-18 10:30:00,47.4,47.59,47.23,47.45,47800.0,32.9559,33.088,32.8377,32.9907,47800.0
2012-06-18 11:00:00,47.49,47.54,47.27,47.36,64300.0,33.0185,33.0532,32.8655,32.9281,64300.0
2012-06-18 11:30:00,47.38,47.44,47.17,47.31,61800.0,32.942,32.9837,32.796,32.8933,61800.0
2012-06-18 12:00:00,47.32,47.34,47.13,47.32,45000.0,32.9003,32.9142,32.7682,32.9003,45000.0
2012-06-18 12:30:00,47.31,47.53,47.28,47.44,41300.0,32.8933,33.0463,32.8725,32.9837,41300.0
2012-06-18 13:00:00,47.45,47.75,47.38,47.71,65200.0,32.9907,33.1992,32.942,33.1714,65200.0
2012-06-18 13:30:00,47.72,47.84,47.69,47.82,52100.0,33.1784,33.2618,33.1575,33.2479,52100.0
2012-06-18 14:00:00,47.82,47.96,47.63,47.65,83700.0,33.2479,33.3453,33.1158,33.1297,83700.0
2012-06-18 14:30:00,47.67,47.82,47.6,47.65,32100.0,33.1436,33.2479,33.095,33.1297,32100.0
2012-06-18 15:00:00,47.65,47.75,47.49,47.7,55900.0,33.1297,33.1992,33.0185,33.1645,55900.0
2012-06-18 15:30:00,47.7,47.83,47.59,47.78,137900.0,33.1645,33.2549,33.088,33.2201,137900.0
2012-06-19 09:30:00,48.06,48.78,48.06,48.75,76500.0,33.4148,33.9154,33.4148,33.8945,76500.0
2012-06-19 10:00:00,48.75,49.15,48.75,48.9,110500.0,33.8945,34.1726,33.8945,33.9988,110500.0
2012-06-19 10:30:00,48.9,49.14,48.89,49.08,158600.0,33.9988,34.1657,33.9919,34.124,158600.0
2012-06-19 11:00:00,49.07,49.13,48.98,49.01,112400.0,34.117,34.1587,34.0544,34.0753,112400.0
2012-06-19 11:30:00,49.02,49.14,49.0,49.09,62300.0,34.0822,34.1657,34.0683,34.1309,62300.0
2012-06-19 12:00:00,49.09,49.15,49.04,49.11,50300.0,34.1309,34.1726,34.0961,34.1448,50300.0
2012-06-19 12:30:00,49.11,49.22,49.06,49.17,68200.0,34.1448,34.2213,34.1101,34.1865,68200.0
2012-06-19 13:00:00,49.17,49.44,49.11,49.42,102200.0,34.1865,34.3743,34.1448,34.3604,102200.0
2012-06-19 13:30:00,49.42,49.52,49.33,49.37,70300.0,34.3604,34.4299,34.2978,34.3256,70300.0
2012-06-19 14:00:00,49.37,49.5,49.36,49.5,83300.0,34.3256,34.416,34.3186,34.416,83300.0
2012-06-19 14:30:00,49.5,49.52,49.39,49.51,234400.0,34.416,34.4299,34.3395,34.4229,234400.0
2012-06-19 15:00:00,49.51,49.57,49.4,49.41,133000.0,34.4229,34.4646,34.3464,34.3534,133000.0
2012-06-19 15:30:00,49.42,49.5,49.29,49.34,282300.0,34.3604,34.416,34.27,34.3047,282300.0
2012-06-20 09:30:00,49.21,49.69,48.9,49.02,104300.0,34.2143,34.5481,33.9988,34.0822,104300.0
2012-06-20 10:00:00,49.05,49.19,48.93,49.07,109600.0,34.1031,34.2004,34.0197,34.117,109600.0
2012-06-20 10:30:00,49.06,49.07,48.8,48.86,88600.0,34.1101,34.117,33.9293,33.971,88600.0
2012-06-20 11:00:00,48.84,49.11,48.84,49.1,84900.0,33.9571,34.1448,33.9571,34.1379,84900.0
2012-06-20 11:30:00,49.1,49.1,48.86,48.88,35900.0,34.1379,34.1379,33.971,33.9849,35900.0
2012-06-20 12:00:00,48.87,48.92,48.73,48.79,41800.0,33.978,34.0127,33.8806,33.9223,41800.0
2012-06-20 12:30:00,48.77,49.15,48.42,49.15,214100.0,33.9084,34.1726,33.6651,34.1726,214100.0
2012-06-20 13:00:00,49.15,49.56,49.07,49.3,151200.0,34.1726,34.4577,34.117,34.2769,151200.0
2012-06-20 13:30:00,49.32,49.34,49.15,49.28,49100.0,34.2908,34.3047,34.1726,34.263,49100.0
2012-06-20 14:00:00,49.27,49.45,49.03,49.09,64400.0,34.2561,34.3812,34.0892,34.1309,64400.0
2012-06-20 14:30:00,49.08,49.24,48.86,48.98,83000.0,34.124,34.2352,33.971,34.0544,83000.0
2012-06-20 15:00:00,48.94,48.95,48.64,48.84,120900.0,34.0266,34.0336,33.818,33.9571,120900.0
2012-06-20 15:30:00,48.83,49.01,48.75,49.01,317600.0,33.9501,34.0753,33.8945,34.0753,317600.0
2012-06-21 09:30:00,48.99,49.31,48.49,48.63,83300.0,34.0614,34.2839,33.7137,33.8111,83300.0
2012-06-21 10:00:00,48.66,48.66,48.11,48.23,85400.0,33.8319,33.8319,33.4495,33.533,85400.0
2012-06-21 10:30:00,48.28,48.32,48.06,48.13,97200.0,33.5677,33.5956,33.4148,33.4635,97200.0
2012-06-21 11:00:00,48.12,48.12,47.47,47.5,106300.0,33.4565,33.4565,33.0046,33.0254,106300.0
2012-06-21 11:30:00,47.49,47.5,47.25,47.42,108900.0,33.0185,33.0254,32.8516,32.9698,108900.0
2012-06-21 12:00:00,47.42,47.43,46.66,46.72,169200.0,32.9698,32.9768,32.4414,32.4831,169200.0
2012-06-21 12:30:00,46.69,46.94,46.68,46.91,48500.0,32.4623,32.6361,32.4553,32.6152,48500.0
2012-06-21 13:00:00,46.9,47.04,46.85,46.87,54100.0,32.6083,32.7056,32.5735,32.5874,54100.0
2012-06-21 13:30:00,46.85,46.9,46.62,46.83,58600.0,32.5735,32.6083,32.4136,32.5596,58600.0
2012-06-21 14:00:00,46.77,46.83,46.51,46.59,46000.0,32.5179,32.5596,32.3371,32.3927,46000.0
2012-06-21 14:30:00,46.6,46.82,46.48,46.79,50400.0,32.3997,32.5526,32.3163,32.5318,50400.0
2012-06-21 15:00:00,46.78,46.8,46.48,46.61,74500.0,32.5248,32.5387,32.3163,32.4066,74500.0
2012-06-21 15:30:00,46.6,46.67,46.43,46.6,461300.0,32.3997,32.4484,32.2815,32.3997,461300.0
2012-06-22 09:30:00,47.0,47.09,46.47,46.7,96900.0,32.6778,32.7404,32.3093,32.4692,96900.0
2012-06-22 10:00:00,46.72,46.82,46.43,46.5,114100.0,32.4831,32.5526,32.2815,32.3302,114100.0
2012-06-22 10:30:00,46.47,46.81,46.39,46.76,86100.0,32.3093,32.5457,32.2537,32.5109,86100.0
2012-06-22 11:00:00,46.75,46.9,46.74,46.77,119100.0,32.504,32.6083,32.497,32.5179,119100.0
2012-06-22 11:30:00,46.76,46.96,46.76,46.9,70000.0,32.5109,32.65,32.5109,32.6083,70000.0
2012-06-22 12:00:00,46.9,46.93,46.79,46.82,131000.0,32.6083,32.6291,32.5318,32.5526,131000.0
2012-06-22 12:30:00,46.82,46.9,46.75,46.85,54800.0,32.5526,32.6083,32.504,32.5735,54800.0
2012-06-22 13:00:00,46.87,46.9,46.76,46.81,63400.0,32.5874,32.6083,32.5109,32.5457,63400.0
2012-06-22 13:30:00,46.8,46.99,46.8,46.99,126900.0,32.5387,32.6708,32.5387,32.6708,126900.0
2012-06-22 14:00:00,46.99,47.06,46.98,46.99,99200.0,32.6708,32.7195,32.6639,32.6708,99200.0
2012-06-22 14:30:00,47.0,47.02,46.97,47.0,83800.0,32.6778,32.6917,32.6569,32.6778,83800.0
2012-06-22 15:00:00,47.0,47.12,46.89,47.02,171500.0,32.6778,32.7612,32.6013,32.6917,171500.0
2012-06-22 15:30:00,47.02,47.17,46.98,47.01,459100.0,32.6917,32.796,32.6639,32.6847,459100.0
2012-06-25 09:30:00,46.26,46.26,45.96,46.01,139600.0,32.1633,32.1633,31.9547,31.9895,139600.0
2012-06-25 10:00:00,46.04,46.11,45.87,45.97,146000.0,32.0103,32.059,31.8921,31.9617,146000.0
2012-06-25 10:30:00,45.97,46.11,45.88,45.91,63200.0,31.9617,32.059,31.8991,31.9199,63200.0
2012-06-25 11:00:00,45.91,45.95,45.76,45.82,175700.0,31.9199,31.9478,31.8157,31.8574,175700.0
2012-06-25 11:30:00,45.82,45.82,45.58,45.61,81900.0,31.8574,31.8574,31.6905,31.7114,81900.0
2012-06-25 12:00:00,45.6,45.73,45.56,45.66,105200.0,31.7044,31.7948,31.6766,31.7461,105200.0
2012-06-25 12:30:00,45.65,45.75,45.64,45.67,57600.0,31.7392,31.8087,31.7322,31.7531,57600.0
2012-06-25 13:00:00,45.65,45.81,45.62,45.79,48600.0,31.7392,31.8504,31.7183,31.8365,48600.0
2012-06-25 13:30:00,45.8,45.92,45.7,45.81,64600.0,31.8435,31.9269,31.7739,31.8504,64600.0
2012-06-25 14:00:00,45.81,45.84,45.48,45.48,251400.0,31.8504,31.8713,31.621,31.621,251400.0
2012-06-25 14:30:00,45.48,45.64,45.43,45.51,143500.0,31.621,31.7322,31.5862,31.6418,143500.0
2012-06-25 15:00:00,45.5,45.8,45.5,45.77,139900.0,31.6349,31.8435,31.6349,31.8226,139900.0
2012-06-25 15:30:00,45.77,45.92,45.7,45.84,578100.0,31.8226,31.9269,31.7739,31.8713,578100.0
2012-06-26 09:30:00,46.26,46.84,46.17,46.54,217000.0,32.1633,32.5665,32.1007,32.358,217000.0
2012-06-26 10:00:00,46.55,46.71,46.11,46.33,337900.0,32.3649,32.4762,32.059,32.212,337900.0
2012-06-26 10:30:00,46.32,46.41,46.17,46.35,183900.0,32.205,32.2676,32.1007,32.2259,183900.0
2012-06-26 11:00:00,46.37,46.68,46.14,46.53,186100.0,32.2398,32.4553,32.0799,32.351,186100.0
2012-06-26 11:30:00,46.53,47.08,46.53,47.08,96400.0,32.351,32.7334,32.351,32.7334,96400.0
2012-06-26 12:00:00,47.09,47.27,47.06,47.08,127000.0,32.7404,32.8655,32.7195,32.7334,127000.0
2012-06-26 12:30:00,47.08,47.49,47.08,47.33,101100.0,32.7334,33.0185,32.7334,32.9072,101100.0
2012-06-26 13:00:00,47.33,47.34,47.23,47.24,242700.0,32.9072,32.9142,32.8377,32.8447,242700.0
2012-06-26 13:30:00,47.24,47.24,47.08,47.16,131900.0,32.8447,32.8447,32.7334,32.789,131900.0
2012-06-26 14:00:00,47.17,47.62,47.15,47.54,116000.0,32.796,33.1089,32.7821,33.0532,116000.0
2012-06-26 14:30:00,47.54,47.55,47.16,47.28,167800.0,33.0532,33.0602,32.789,32.8725,167800.0
2012-06-26 15:00:00,47.28,47.46,47.25,47.33,162400.0,32.8725,32.9976,32.8516,32.9072,162400.0
2012-06-26 15:30:00,47.32,47.34,47.12,47.16,376100.0,32.9003,32.9142,32.7612,32.789,376100.0
2012-06-27 09:30:00,47.56,47.74,47.24,47.33,350800.0,33.0671,33.1923,32.8447,32.9072,350800.0
2012-06-27 10:00:00,47.35,47.66,47.28,47.63,307000.0,32.9211,33.1367,32.8725,33.1158,307000.0
2012-06-27 10:30:00,47.63,47.88,47.51,47.88,196500.0,33.1158,33.2896,33.0324,33.2896,196500.0
2012-06-27 11:00:00,47.87,47.95,47.6,47.7,170300.0,33.2827,33.3383,33.095,33.1645,170300.0
2012-06-27 11:30:00,47.71,47.89,47.66,47.79,153300.0,33.1714,33.2966,33.1367,33.2271,153300.0
2012-06-27 12:00:00,47.8,48.02,47.76,47.96,83400.0,33.234,33.387,33.2062,33.3453,83400.0
2012-06-27 12:30:00,47.94,47.95,47.73,47.86,83500.0,33.3313,33.3383,33.1853,33.2757,83500.0
2012-06-27 13:00:00,47.85,47.97,47.75,47.78,86100.0,33.2688,33.3522,33.1992,33.2201,86100.0
2012-06-27 13:30:00,47.76,47.91,47.74,47.87,95600.0,33.2062,33.3105,33.1923,33.2827,95600.0
2012-06-27 14:00:00,47.88,48.04,47.83,48.01,179200.0,33.2896,33.4009,33.2549,33.38,179200.0
2012-06-27 14:30:00,48.01,48.25,47.99,48.15,257400.0,33.38,33.5469,33.3661,33.4774,257400.0
2012-06-27 15:00:00,48.13,48.29,48.02,48.2,347800.0,33.4635,33.5747,33.387,33.5121,347800.0
2012-06-27 15:30:00,48.21,48.33,48.17,48.24,388100.0,33.5191,33.6025,33.4913,33.5399,388100.0
2012-06-28 09:30:00,47.44,48.18,47.44,48.04,125900.0,32.9837,33.4982,32.9837,33.4009,125900.0
2012-06-28 10:00:00,48.04,48.04,47.64,47.76,243800.0,33.4009,33.4009,33.1228,33.2062,243800.0
2012-06-28 10:30:00,47.76,47.82,47.16,47.46,296600.0,33.2062,33.2479,32.789,32.9976,296600.0
2012-06-28 11:00:00,47.46,47.78,47.32,47.72,324100.0,32.9976,33.2201,32.9003,33.1784,324100.0
2012-06-28 11:30:00,47.73,47.86,47.63,47.7,191100.0,33.1853,33.2757,33.1158,33.1645,191100.0
2012-06-28 12:00:00,47.7,47.82,47.58,47.7,130800.0,33.1645,33.2479,33.0811,33.1645,130800.0
2012-06-28 12:30:00,47.69,47.7,47.46,47.58,82600.0,33.1575,33.1645,32.9976,33.0811,82600.0
2012-06-28 13:00:00,47.57,47.67,47.45,47.64,211700.0,33.0741,33.1436,32.9907,33.1228,211700.0
2012-06-28 13:30:00,47.62,47.67,47.45,47.61,100700.0,33.1089,33.1436,32.9907,33.1019,100700.0
2012-06-28 14:00:00,47.61,47.64,47.42,47.48,121300.0,33.1019,33.1228,32.9698,33.0115,121300.0
2012-06-28 14:30:00,47.47,47.65,47.33,47.63,160400.0,33.0046,33.1297,32.9072,33.1158,160400.0
2012-06-28 15:00:00,47.62,47.89,47.62,47.84,162200.0,33.1089,33.2966,33.1089,33.2618,162200.0
2012-06-28 15:30:00,47.83,48.27,47.82,48.14,405500.0,33.2549,33.5608,33.2479,33.4704,405500.0
2012-06-29 09:30:00,49.57,50.0,49.25,49.67,282700.0,34.4646,34.7636,34.2422,34.5342,282700.0
2012-06-29 10:00:00,49.65,50.19,49.56,49.88,366900.0,34.5203,34.8957,34.4577,34.6802,366900.0
2012-06-29 10:30:00,49.89,49.89,49.64,49.69,168900.0,34.6871,34.6871,34.5133,34.5481,168900.0
2012-06-29 11:00:00,49.7,49.84,49.5,49.82,149800.0,34.555,34.6524,34.416,34.6385,149800.0
2012-06-29 11:30:00,49.83,50.18,49.81,50.11,113700.0,34.6454,34.8888,34.6315,34.8401,113700.0
2012-06-29 12:00:00,50.1,50.11,49.91,49.93,78800.0,34.8331,34.8401,34.701,34.7149,78800.0
2012-06-29 12:30:00,49.92,49.95,49.76,49.82,109500.0,34.708,34.7288,34.5967,34.6385,109500.0
2012-06-29 13:00:00,49.82,50.29,49.82,50.2,89000.0,34.6385,34.9652,34.6385,34.9027,89000.0
2012-06-29 13:30:00,50.19,50.37,50.12,50.23,89300.0,34.8957,35.0209,34.847,34.9235,89300.0
2012-06-29 14:00:00,50.23,50.5,50.18,50.49,125000.0,34.9235,35.1112,34.8888,35.1043,125000.0
2012-06-29 14:30:00,50.5,50.65,50.23,50.28,185700.0,35.1112,35.2155,34.9235,34.9583,185700.0
2012-06-29 15:00:00,50.28,50.34,50.18,50.2,127300.0,34.9583,35.0,34.8888,34.9027,127300.0
2012-06-29 15:30:00,50.19,50.4,50.04,50.35,429700.0,34.8957,35.0417,34.7914,35.007,429700.0
2012-07-02 09:30:00,50.71,50.91,50.27,50.36,216500.0,35.2573,35.3963,34.9513,35.0139,216500.0
2012-07-02 10:00:00,50.35,50.36,49.88,50.33,268900.0,35.007,35.0139,34.6802,34.993,268900.0
2012-07-02 10:30:00,50.33,50.41,50.06,50.08,143000.0,34.993,35.0487,34.8053,34.8192,143000.0
2012-07-02 11:00:00,50.08,50.2,50.02,50.05,158200.0,34.8192,34.9027,34.7775,34.7984,158200.0
2012-07-02 11:30:00,50.06,50.2,50.05,50.09,65400.0,34.8053,34.9027,34.7984,34.8262,65400.0
2012-07-02 12:00:00,50.08,50.21,50.06,50.11,70300.0,34.8192,34.9096,34.8053,34.8401,70300.0
2012-07-02 12:30:00,50.11,50.12,49.98,50.06,113200.0,34.8401,34.847,34.7497,34.8053,113200.0
2012-07-02 13:00:00,50.06,50.1,49.99,50.1,94000.0,34.8053,34.8331,34.7567,34.8331,94000.0
2012-07-02 13:30:00,50.09,50.1,49.58,49.59,153100.0,34.8262,34.8331,34.4716,34.4785,153100.0
2012-07-02 14:00:00,49.61,49.9,49.57,49.88,147900.0,34.4925,34.6941,34.4646,34.6802,147900.0
2012-07-02 14:30:00,49.88,49.9,49.72,49.86,113300.0,34.6802,34.6941,34.5689,34.6663,113300.0
2012-07-02 15:00:00,49.85,49.86,49.63,49.75,148400.0,34.6593,34.6663,34.5064,34.5898,148400.0
2012-07-02 15:30:00,49.76,49.98,49.72,49.72,1064400.0,34.5967,34.7497,34.5689,34.5689,1064400.0
2012-07-03 09:30:00,51.16,51.25,50.11,50.5,225900.0,35.5701,35.6327,34.8401,35.1112,225900.0
2012-07-03 10:00:00,50.51,50.71,50.41,50.5,177600.0,35.1182,35.2573,35.0487,35.1112,177600.0
2012-07-03 10:30:00,50.5,50.5,50.19,50.36,174300.0,35.1112,35.1112,34.8957,35.0139,174300.0
2012-07-03 11:00:00,50.36,50.6,50.32,50.59,129300.0,35.0139,35.1808,34.9861,35.1738,129300.0
2012-07-03 11:30:00,50.58,50.65,50.47,50.62,67100.0,35.1669,35.2155,35.0904,35.1947,67100.0
2012-07-03 12:00:00,50.61,50.67,50.53,50.64,140900.0,35.1877,35.2294,35.1321,35.2086,140900.0
2012-07-03 12:30:00,50.64,50.94,50.59,50.89,254900.0,35.2086,35.4172,35.1738,35.3824,254900.0
2012-07-05 09:30:00,50.84,50.99,50.26,50.3,168500.0,35.3476,35.4519,34.9444,34.9722,168500.0
2012-07-05 10:00:00,50.28,50.35,50.09,50.1,170600.0,34.9583,35.007,34.8262,34.8331,170600.0
2012-07-05 10:30:00,50.12,50.54,50.09,50.45,235300.0,34.847,35.1391,34.8262,35.0765,235300.0
2012-07-05 11:00:00,50.48,50.66,50.35,50.65,155600.0,35.0973,35.2225,35.007,35.2155,155600.0
2012-07-05 11:30:00,50.66,50.97,50.6,50.95,110600.0,35.2225,35.438,35.1808,35.4241,110600.0
2012-07-05 12:00:00,50.94,50.97,50.83,50.86,54000.0,35.4172,35.438,35.3407,35.3615,54000.0
2012-07-05 12:30:00,50.85,50.85,50.65,50.66,94900.0,35.3546,35.3546,35.2155,35.2225,94900.0
2012-07-05 13:00:00,50.65,50.66,50.54,50.57,55100.0,35.2155,35.2225,35.1391,35.1599,55100.0
2012-07-05 13:30:00,50.58,50.75,50.52,50.66,59400.0,35.1669,35.2851,35.1252,35.2225,59400.0
2012-07-05 14:00:00,50.65,50.71,50.56,50.62,41700.0,35.2155,35.2573,35.153,35.1947,41700.0
2012-07-05 14:30:00,50.63,50.68,50.51,50.57,109900.0,35.2016,35.2364,35.1182,35.1599,109900.0
2012-07-05 15:00:00,50.57,50.58,50.24,50.28,123500.0,35.1599,35.1669,34.9305,34.9583,123500.0
2012-07-05 15:30:00,50.29,50.34,50.2,50.27,290900.0,34.9652,35.0,34.9027,34.9513,290900.0
2012-07-06 09:30:00,49.57,49.64,49.26,49.64,134300.0,34.4646,34.5133,34.2491,34.5133,134300.0
2012-07-06 10:00:00,49.63,49.66,49.32,49.6,126100.0,34.5064,34.5272,34.2908,34.4855,126100.0
2012-07-06 10:30:00,49.6,49.8,49.49,49.54,90500.0,34.4855,34.6246,34.409,34.4438,90500.0
2012-07-06 11:00:00,49.55,49.81,49.5,49.54,80200.0,34.4507,34.6315,34.416,34.4438,80200.0
2012-07-06 11:30:00,49.52,49.72,49.45,49.61,70900.0,34.4299,34.5689,34.3812,34.4925,70900.0
2012-07-06 12:00:00,49.61,49.66,49.5,49.58,70100.0,34.4925,34.5272,34.416,34.4716,70100.0
2012-07-06 12:30:00,49.57,49.76,49.54,49.75,71500.0,34.4646,34.5967,34.4438,34.5898,71500.0
2012-07-06 13:00:00,49.75,49.81,49.7,49.73,127700.0,34.5898,34.6315,34.555,34.5759,127700.0
2012-07-06 13:30:00,49.72,49.83,49.71,49.79,115800.0,34.5689,34.6454,34.562,34.6176,115800.0
2012-07-06 14:00:00,49.79,50.02,49.75,49.92,205800.0,34.6176,34.7775,34.5898,34.708,205800.0
2012-07-06 14:30:00,49.92,50.28,49.82,49.9,210700.0,34.708,34.9583,34.6385,34.6941,210700.0
2012-07-06 15:00:00,49.89,50.14,49.84,50.12,280100.0,34.6871,34.8609,34.6524,34.847,280100.0
2012-07-06 15:30:00,50.12,50.29,50.12,50.14,464500.0,34.847,34.9652,34.847,34.8609,464500.0
2012-07-09 09:30:00,50.34,50.37,49.71,49.71,135500.0,35.0,35.0209,34.562,34.562,135500.0
2012-07-09 10:00:00,49.7,49.8,49.55,49.61,188300.0,34.555,34.6246,34.4507,34.4925,188300.0
2012-07-09 10:30:00,49.63,50.22,49.59,49.95,99000.0,34.5064,34.9166,34.4785,34.7288,99000.0
2012-07-09 11:00:00,49.94,49.95,49.69,49.72,46200.0,34.7219,34.7288,34.5481,34.5689,46200.0
2012-07-09 11:30:00,49.71,49.78,49.61,49.62,36800.0,34.562,34.6106,34.4925,34.4994,36800.0
2012-07-09 12:00:00,49.61,49.86,49.6,49.8,70700.0,34.4925,34.6663,34.4855,34.6246,70700.0
2012-07-09 12:30:00,49.79,49.82,49.51,49.54,47500.0,34.6176,34.6385,34.4229,34.4438,47500.0
2012-07-09 13:00:00,49.53,49.66,49.52,49.66,47600.0,34.4368,34.5272,34.4299,34.5272,47600.0
2012-07-09 13:30:00,49.66,49.79,49.57,49.58,40000.0,34.5272,34.6176,34.4646,34.4716,40000.0
2012-07-09 14:00:00,49.58,49.59,49.26,49.26,67400.0,34.4716,34.4785,34.2491,34.2491,67400.0
2012-07-09 14:30:00,49.28,49.47,49.26,49.37,55200.0,34.263,34.3951,34.2491,34.3256,55200.0
2012-07-09 15:00:00,49.37,49.48,49.29,49.33,177200.0,34.3256,34.4021,34.27,34.2978,177200.0
2012-07-09 15:30:00,49.33,49.48,49.18,49.39,217200.0,34.2978,34.4021,34.1935,34.3395,217200.0
2012-07-10 09:30:00,49.7,50.42,49.51,50.34,151200.0,34.555,35.0556,34.4229,35.0,151200.0
2012-07-10 10:00:00,50.36,50.36,49.77,49.79,142300.0,35.0139,35.0139,34.6037,34.6176,142300.0
2012-07-10 10:30:00,49.79,49.84,49.51,49.58,83400.0,34.6176,34.6524,34.4229,34.4716,83400.0
2012-07-10 11:00:00,49.58,49.76,49.52,49.64,67500.0,34.4716,34.5967,34.4299,34.5133,67500.0
2012-07-10 11:30:00,49.62,49.62,49.42,49.45,38500.0,34.4994,34.4994,34.3604,34.3812,38500.0
2012-07-10 12:00:00,49.45,49.48,49.33,49.4,56600.0,34.3812,34.4021,34.2978,34.3464,56600.0
2012-07-10 12:30:00,49.39,49.5,49.35,49.39,27600.0,34.3395,34.416,34.3117,34.3395,27600.0
2012-07-10 13:00:00,49.39,49.41,49.21,49.21,45800.0,34.3395,34.3534,34.2143,34.2143,45800.0
2012-07-10 13:30:00,49.23,49.25,48.84,48.85,81300.0,34.2283,34.2422,33.9571,33.964,81300.0
2012-07-10 14:00:00,48.85,48.88,48.52,48.6,104800.0,33.964,33.9849,33.7346,33.7902,104800.0
2012-07-10 14:30:00,48.59,48.82,48.55,48.64,158900.0,33.7833,33.9432,33.7555,33.818,158900.0
2012-07-10 15:00:00,48.64,48.79,48.51,48.51,147900.0,33.818,33.9223,33.7277,33.7277,147900.0
2012-07-10 15:30:00,48.51,48.91,48.41,48.83,388000.0,33.7277,34.0058,33.6581,33.9501,388000.0
2012-07-11 09:30:00,48.96,48.97,48.38,48.61,114200.0,34.0405,34.0475,33.6373,33.7972,114200.0
2012-07-11 10:00:00,48.61,48.68,48.13,48.13,162500.0,33.7972,33.8459,33.4635,33.4635,162500.0
2012-07-11 10:30:00,48.14,48.16,47.61,47.61,120700.0,33.4704,33.4843,33.1019,33.1019,120700.0
2012-07-11 11:00:00,47.62,47.7,47.41,47.45,184000.0,33.1089,33.1645,32.9629,32.9907,184000.0
2012-07-11 11:30:00,47.44,47.92,47.43,47.78,71100.0,32.9837,33.3174,32.9768,33.2201,71100.0
2012-07-11 12:00:00,47.81,47.97,47.71,47.72,57200.0,33.241,33.3522,33.1714,33.1784,57200.0
2012-07-11 12:30:00,47.71,47.91,47.7,47.82,47100.0,33.1714,33.3105,33.1645,33.2479,47100.0
2012-07-11 13:00:00,47.81,47.81,47.63,47.65,73400.0,33.241,33.241,33.1158,33.1297,73400.0
2012-07-11 13:30:00,47.66,47.67,47.53,47.61,97900.0,33.1367,33.1436,33.0463,33.1019,97900.0
2012-07-11 14:00:00,47.62,47.72,47.13,47.18,191900.0,33.1089,33.1784,32.7682,32.8029,191900.0
2012-07-11 14:30:00,47.19,47.26,47.07,47.11,202500.0,32.8099,32.8586,32.7265,32.7543,202500.0
2012-07-11 15:00:00,47.09,47.33,47.09,47.23,180200.0,32.7404,32.9072,32.7404,32.8377,180200.0
2012-07-11 15:30:00,47.22,47.66,47.07,47.45,397500.0,32.8308,33.1367,32.7265,32.9907,397500.0
2012-07-12 09:30:00,46.85,47.03,46.32,46.34,159300.0,32.5735,32.6987,32.205,32.2189,159300.0
2012-07-12 10:00:00,46.33,46.49,46.18,46.47,230300.0,32.212,32.3232,32.1077,32.3093,230300.0
2012-07-12 10:30:00,46.46,46.63,46.38,46.62,210600.0,32.3023,32.4205,32.2467,32.4136,210600.0
2012-07-12 11:00:00,46.62,46.94,46.6,46.9,130900.0,32.4136,32.6361,32.3997,32.6083,130900.0
2012-07-12 11:30:00,46.9,47.04,46.65,47.01,119100.0,32.6083,32.7056,32.4344,32.6847,119100.0
2012-07-12 12:00:00,47.0,47.07,46.87,46.95,117400.0,32.6778,32.7265,32.5874,32.643,117400.0
2012-07-12 12:30:00,46.96,47.0,46.9,46.97,43800.0,32.65,32.6778,32.6083,32.6569,43800.0
2012-07-12 13:00:00,46.97,47.17,46.9,47.0,127800.0,32.6569,32.796,32.6083,32.6778,127800.0
2012-07-12 13:30:00,47.0,47.29,47.0,47.02,167900.0,32.6778,32.8794,32.6778,32.6917,167900.0
2012-07-12 14:00:00,47.02,47.32,47.0,47.25,139100.0,32.6917,32.9003,32.6778,32.8516,139100.0
2012-07-12 14:30:00,47.27,47.43,47.24,47.3,72500.0,32.8655,32.9768,32.8447,32.8864,72500.0
2012-07-12 15:00:00,47.3,47.82,47.23,47.76,238100.0,32.8864,33.2479,32.8377,33.2062,238100.0
2012-07-12 15:30:00,47.74,47.86,47.38,47.5,387700.0,33.1923,33.2757,32.942,33.0254,387700.0
2012-07-13 09:30:00,48.15,48.82,48.14,48.2,235700.0,33.4774,33.9432,33.4704,33.5121,235700.0
2012-07-13 10:00:00,48.27,48.94,48.16,48.47,175100.0,33.5608,34.0266,33.4843,33.6998,175100.0
2012-07-13 10:30:00,48.44,48.77,48.41,48.42,155800.0,33.679,33.9084,33.6581,33.6651,155800.0
2012-07-13 11:00:00,48.42,48.55,48.36,48.46,47100.0,33.6651,33.7555,33.6234,33.6929,47100.0
2012-07-13 11:30:00,48.48,48.72,48.48,48.59,41300.0,33.7068,33.8737,33.7068,33.7833,41300.0
2012-07-13 12:00:00,48.58,48.71,48.47,48.49,54200.0,33.7763,33.8667,33.6998,33.7137,54200.0
2012-07-13 12:30:00,48.49,48.57,48.44,48.5,52200.0,33.7137,33.7694,33.679,33.7207,52200.0
2012-07-13 13:00:00,48.5,48.52,48.45,48.5,85600.0,33.7207,33.7346,33.6859,33.7207,85600.0
2012-07-13 13:30:00,48.5,48.77,48.47,48.61,165600.0,33.7207,33.9084,33.6998,33.7972,165600.0
2012-07-13 14:00:00,48.63,48.7,48.62,48.67,36300.0,33.8111,33.8598,33.8041,33.8389,36300.0
2012-07-13 14:30:00,48.66,48.88,48.6,48.86,65800.0,33.8319,33.9849,33.7902,33.971,65800.0
2012-07-13 15:00:00,48.86,49.0,48.74,48.74,86500.0,33.971,34.0683,33.8876,33.8876,86500.0
2012-07-13 15:30:00,48.74,48.9,48.7,48.8,195300.0,33.8876,33.9988,33.8598,33.9293,195300.0
2012-07-16 09:30:00,48.35,48.57,47.75,47.97,100600.0,33.6164,33.7694,33.1992,33.3522,100600.0
2012-07-16 10:00:00,47.94,48.14,47.84,48.13,70000.0,33.3313,33.4704,33.2618,33.4635,70000.0
2012-07-16 10:30:00,48.12,48.41,48.04,48.26,80800.0,33.4565,33.6581,33.4009,33.5538,80800.0
2012-07-16 11:00:00,48.24,48.57,48.2,48.41,45000.0,33.5399,33.7694,33.5121,33.6581,45000.0
2012-07-16 11:30:00,48.39,48.4,48.19,48.28,40800.0,33.6442,33.6512,33.5052,33.5677,40800.0
2012-07-16 12:00:00,48.3,48.4,48.28,48.4,61000.0,33.5816,33.6512,33.5677,33.6512,61000.0
2012-07-16 12:30:00,48.4,48.48,48.28,48.46,35100.0,33.6512,33.7068,33.5677,33.6929,35100.0
2012-07-16 13:00:00,48.47,48.56,48.44,48.52,38000.0,33.6998,33.7624,33.679,33.7346,38000.0
2012-07-16 13:30:00,48.5,48.55,48.4,48.44,43700.0,33.7207,33.7555,33.6512,33.679,43700.0
2012-07-16 14:00:00,48.45,48.6,48.45,48.6,49900.0,33.6859,33.7902,33.6859,33.7902,49900.0
2012-07-16 14:30:00,48.61,48.62,48.44,48.52,49300.0,33.7972,33.8041,33.679,33.7346,49300.0
2012-07-16 15:00:00,48.51,48.53,48.42,48.45,59200.0,33.7277,33.7416,33.6651,33.6859,59200.0
2012-07-16 15:30:00,48.44,48.59,48.36,48.58,237000.0,33.679,33.7833,33.6234,33.7763,237000.0
2012-07-17 09:30:00,48.81,48.96,47.92,48.32,188500.0,33.9362,34.0405,33.3174,33.5956,188500.0
2012-07-17 10:00:00,48.31,48.34,47.96,48.23,97300.0,33.5886,33.6095,33.3453,33.533,97300.0
2012-07-17 10:30:00,48.25,48.25,47.85,48.04,66500.0,33.5469,33.5469,33.2688,33.4009,66500.0
2012-07-17 11:00:00,48.04,48.36,47.99,48.34,79000.0,33.4009,33.6234,33.3661,33.6095,79000.0
2012-07-17 11:30:00,48.35,48.79,48.34,48.78,55000.0,33.6164,33.9223,33.6095,33.9154,55000.0
2012-07-17 12:00:00,48.78,48.95,48.71,48.83,64700.0,33.9154,34.0336,33.8667,33.9501,64700.0
2012-07-17 12:30:00,48.83,48.95,48.69,48.7,67800.0,33.9501,34.0336,33.8528,33.8598,67800.0
2012-07-17 13:00:00,48.7,48.92,48.69,48.89,36500.0,33.8598,34.0127,33.8528,33.9919,36500.0
2012-07-17 13:30:00,48.86,49.03,48.86,49.0,88600.0,33.971,34.0892,33.971,34.0683,88600.0
2012-07-17 14:00:00,49.02,49.11,48.95,49.0,73600.0,34.0822,34.1448,34.0336,34.0683,73600.0
2012-07-17 14:30:00,49.01,49.13,48.93,48.95,156800.0,34.0753,34.1587,34.0197,34.0336,156800.0
2012-07-17 15:00:00,48.98,48.99,48.8,48.8,74000.0,34.0544,34.0614,33.9293,33.9293,74000.0
2012-07-17 15:30:00,48.82,48.94,48.72,48.93,175600.0,33.9432,34.0266,33.8737,34.0197,175600.0
2012-07-18 09:30:00,48.6,49.12,48.16,48.94,105200.0,33.7902,34.1518,33.4843,34.0266,105200.0
2012-07-18 10:00:00,48.93,49.17,48.83,48.95,97600.0,34.0197,34.1865,33.9501,34.0336,97600.0
2012-07-18 10:30:00,48.95,49.1,48.8,49.08,88300.0,34.0336,34.1379,33.9293,34.124,88300.0
2012-07-18 11:00:00,49.05,49.1,48.85,49.01,87500.0,34.1031,34.1379,33.964,34.0753,87500.0
2012-07-18 11:30:00,49.02,49.28,49.01,49.22,85100.0,34.0822,34.263,34.0753,34.2213,85100.0
2012-07-18 12:00:00,49.23,49.67,49.23,49.56,100600.0,34.2283,34.5342,34.2283,34.4577,100600.0
2012-07-18 12:30:00,49.55,49.67,49.55,49.65,91400.0,34.4507,34.5342,34.4507,34.5203,91400.0
2012-07-18 13:00:00,49.66,49.72,49.63,49.7,36600.0,34.5272,34.5689,34.5064,34.555,36600.0
2012-07-18 13:30:00,49.69,49.95,49.65,49.95,148000.0,34.5481,34.7288,34.5203,34.7288,148000.0
2012-07-18 14:00:00,49.95,50.15,49.89,50.03,140900.0,34.7288,34.8679,34.6871,34.7845,140900.0
2012-07-18 14:30:00,50.04,50.1,49.69,49.88,131900.0,34.7914,34.8331,34.5481,34.6802,131900.0
2012-07-18 15:00:00,49.89,50.2,49.89,50.14,128800.0,34.6871,34.9027,34.6871,34.8609,128800.0
2012-07-18 15:30:00,50.13,50.19,49.81,49.95,268300.0,34.854,34.8957,34.6315,34.7288,268300.0
2012-07-19 09:30:00,50.17,50.5,50.03,50.48,155800.0,34.8818,35.1112,34.7845,35.0973,155800.0
2012-07-19 10:00:00,50.45,50.45,49.8,50.05,113700.0,35.0765,35.0765,34.6246,34.7984,113700.0
2012-07-19 10:30:00,50.03,50.17,49.87,50.16,84500.0,34.7845,34.8818,34.6732,34.8749,84500.0
2012-07-19 11:00:00,50.16,50.2,50.07,50.12,88900.0,34.8749,34.9027,34.8123,34.847,88900.0
2012-07-19 11:30:00,50.14,50.22,50.05,50.14,76000.0,34.8609,34.9166,34.7984,34.8609,76000.0
2012-07-19 12:00:00,50.13,50.24,50.13,50.19,76100.0,34.854,34.9305,34.854,34.8957,76100.0
2012-07-19 12:30:00,50.2,50.27,49.95,50.0,70800.0,34.9027,34.9513,34.7288,34.7636,70800.0
2012-07-19 13:00:00,50.0,50.15,50.0,50.08,43400.0,34.7636,34.8679,34.7636,34.8192,43400.0
2012-07-19 13:30:00,50.07,50.1,49.66,49.8,82200.0,34.8123,34.8331,34.5272,34.6246,82200.0
2012-07-19 14:00:00,49.81,49.97,49.79,49.92,94600.0,34.6315,34.7428,34.6176,34.708,94600.0
2012-07-19 14:30:00,49.92,49.96,49.79,49.86,111100.0,34.708,34.7358,34.6176,34.6663,111100.0
2012-07-19 15:00:00,49.86,49.89,49.7,49.72,105600.0,34.6663,34.6871,34.555,34.5689,105600.0
2012-07-19 15:30:00,49.72,49.93,49.7,49.83,204200.0,34.5689,34.7149,34.555,34.6454,204200.0
2012-07-20 09:30:00,49.38,49.38,48.92,49.02,180800.0,34.3325,34.3325,34.0127,34.0822,180800.0
2012-07-20 10:00:00,49.0,49.14,48.88,48.98,100700.0,34.0683,34.1657,33.9849,34.0544,100700.0
2012-07-20 10:30:00,49.0,49.05,48.83,49.04,87200.0,34.0683,34.1031,33.9501,34.0961,87200.0
2012-07-20 11:00:00,49.04,49.16,48.93,49.11,98700.0,34.0961,34.1796,34.0197,34.1448,98700.0
2012-07-20 11:30:00,49.08,49.18,48.95,49.05,48100.0,34.124,34.1935,34.0336,34.1031,48100.0
2012-07-20 12:00:00,49.05,49.06,48.93,48.98,54300.0,34.1031,34.1101,34.0197,34.0544,54300.0
2012-07-20 12:30:00,48.95,49.13,48.94,49.06,77800.0,34.0336,34.1587,34.0266,34.1101,77800.0
2012-07-20 13:00:00,49.05,49.07,48.93,49.03,53400.0,34.1031,34.117,34.0197,34.0892,53400.0
2012-07-20 13:30:00,49.04,49.13,48.99,49.13,83700.0,34.0961,34.1587,34.0614,34.1587,83700.0
2012-07-20 14:00:00,49.13,49.18,49.09,49.12,76100.0,34.1587,34.1935,34.1309,34.1518,76100.0
2012-07-20 14:30:00,49.12,49.14,49.02,49.07,87400.0,34.1518,34.1657,34.0822,34.117,87400.0
2012-07-20 15:00:00,49.07,49.18,49.05,49.1,110400.0,34.117,34.1935,34.1031,34.1379,110400.0
2012-07-20 15:30:00,49.11,49.22,49.07,49.16,286000.0,34.1448,34.2213,34.117,34.1796,286000.0
2012-07-23 09:30:00,47.89,48.09,47.7,48.03,133700.0,33.2966,33.4356,33.1645,33.3939,133700.0
2012-07-23 10:00:00,48.02,48.1,47.81,47.83,76900.0,33.387,33.4426,33.241,33.2549,76900.0
2012-07-23 10:30:00,47.82,48.11,47.77,47.97,94500.0,33.2479,33.4495,33.2132,33.3522,94500.0
2012-07-23 11:00:00,47.97,48.28,47.97,48.25,123400.0,33.3522,33.5677,33.3522,33.5469,123400.0
2012-07-23 11:30:00,48.25,48.25,47.97,48.1,98400.0,33.5469,33.5469,33.3522,33.4426,98400.0
2012-07-23 12:00:00,48.1,48.16,47.99,48.09,62700.0,33.4426,33.4843,33.3661,33.4356,62700.0
2012-07-23 12:30:00,48.09,48.29,48.01,48.24,64600.0,33.4356,33.5747,33.38,33.5399,64600.0
2012-07-23 13:00:00,48.25,48.25,48.14,48.14,55600.0,33.5469,33.5469,33.4704,33.4704,55600.0
2012-07-23 13:30:00,48.15,48.22,48.12,48.21,44500.0,33.4774,33.526,33.4565,33.5191,44500.0
2012-07-23 14:00:00,48.21,48.29,48.05,48.06,58400.0,33.5191,33.5747,33.4078,33.4148,58400.0
2012-07-23 14:30:00,48.06,48.13,47.96,47.99,39400.0,33.4148,33.4635,33.3453,33.3661,39400.0
2012-07-23 15:00:00,47.99,48.29,47.88,48.26,64100.0,33.3661,33.5747,33.2896,33.5538,64100.0
2012-07-23 15:30:00,48.29,48.34,48.17,48.19,185300.0,33.5747,33.6095,33.4913,33.5052,185300.0
2012-07-24 09:30:00,48.18,48.97,48.07,48.5,196600.0,33.4982,34.0475,33.4217,33.7207,196600.0
2012-07-24 10:00:00,48.5,48.5,48.04,48.26,84600.0,33.7207,33.7207,33.4009,33.5538,84600.0
2012-07-24 10:30:00,48.26,48.5,48.22,48.35,94600.0,33.5538,33.7207,33.526,33.6164,94600.0
2012-07-24 11:00:00,48.35,48.5,48.14,48.35,74600.0,33.6164,33.7207,33.4704,33.6164,74600.0
2012-07-24 11:30:00,48.34,48.37,47.95,48.01,50100.0,33.6095,33.6303,33.3383,33.38,50100.0
2012-07-24 12:00:00,48.0,48.01,47.49,47.62,72000.0,33.3731,33.38,33.0185,33.1089,72000.0
2012-07-24 12:30:00,47.62,47.79,47.6,47.71,43400.0,33.1089,33.2271,33.095,33.1714,43400.0
2012-07-24 13:00:00,47.72,47.72,47.53,47.56,60600.0,33.1784,33.1784,33.0463,33.0671,60600.0
2012-07-24 13:30:00,47.56,47.71,47.52,47.68,71100.0,33.0671,33.1714,33.0393,33.1506,71100.0
2012-07-24 14:00:00,47.68,47.74,47.44,47.5,73900.0,33.1506,33.1923,32.9837,33.0254,73900.0
2012-07-24 14:30:00,47.5,47.67,47.43,47.49,88300.0,33.0254,33.1436,32.9768,33.0185,88300.0
2012-07-24 15:00:00,47.47,47.7,47.34,47.7,160400.0,33.0046,33.1645,32.9142,33.1645,160400.0
2012-07-24 15:30:00,47.69,47.98,47.6,47.91,365400.0,33.1575,33.3592,33.095,33.3105,365400.0
2012-07-25 09:30:00,48.29,48.36,47.66,47.96,91900.0,33.5747,33.6234,33.1367,33.3453,91900.0
2012-07-25 10:00:00,47.91,47.91,47.59,47.72,95100.0,33.3105,33.3105,33.088,33.1784,95100.0
2012-07-25 10:30:00,47.69,47.84,47.49,47.71,95000.0,33.1575,33.2618,33.0185,33.1714,95000.0
2012-07-25 11:00:00,47.72,47.83,47.61,47.78,84400.0,33.1784,33.2549,33.1019,33.2201,84400.0
2012-07-25 11:30:00,47.76,47.82,47.66,47.71,43800.0,33.2062,33.2479,33.1367,33.1714,43800.0
2012-07-25 12:00:00,47.74,47.81,47.68,47.74,104500.0,33.1923,33.241,33.1506,33.1923,104500.0
2012-07-25 12:30:00,47.73,47.84,47.72,47.79,40900.0,33.1853,33.2618,33.1784,33.2271,40900.0
2012-07-25 13:00:00,47.8,48.06,47.8,48.05,33500.0,33.234,33.4148,33.234,33.4078,33500.0
2012-07-25 13:30:00,48.05,48.25,47.94,48.14,70500.0,33.4078,33.5469,33.3313,33.4704,70500.0
2012-07-25 14:00:00,48.14,48.35,48.07,48.28,70000.0,33.4704,33.6164,33.4217,33.5677,70000.0
2012-07-25 14:30:00,48.28,48.44,48.27,48.37,60900.0,33.5677,33.679,33.5608,33.6303,60900.0
2012-07-25 15:00:00,48.35,48.41,48.25,48.34,136400.0,33.6164,33.6581,33.5469,33.6095,136400.0
2012-07-25 15:30:00,48.33,48.48,48.23,48.47,314800.0,33.6025,33.7068,33.533,33.6998,314800.0
2012-07-26 09:30:00,49.73,50.13,49.57,49.63,238000.0,34.5759,34.854,34.4646,34.5064,238000.0
2012-07-26 10:00:00,49.68,49.86,49.24,49.38,208100.0,34.5411,34.6663,34.2352,34.3325,208100.0
2012-07-26 10:30:00,49.39,49.57,49.37,49.5,175000.0,34.3395,34.4646,34.3256,34.416,175000.0
2012-07-26 11:00:00,49.53,49.62,49.35,49.43,98600.0,34.4368,34.4994,34.3117,34.3673,98600.0
2012-07-26 11:30:00,49.45,49.48,49.13,49.23,53500.0,34.3812,34.4021,34.1587,34.2283,53500.0
2012-07-26 12:00:00,49.23,49.28,49.09,49.23,51800.0,34.2283,34.263,34.1309,34.2283,51800.0
2012-07-26 12:30:00,49.21,49.25,49.08,49.22,47500.0,34.2143,34.2422,34.124,34.2213,47500.0
2012-07-26 13:00:00,49.22,49.26,49.09,49.24,48300.0,34.2213,34.2491,34.1309,34.2352,48300.0
2012-07-26 13:30:00,49.23,49.28,49.0,49.04,58200.0,34.2283,34.263,34.0683,34.0961,58200.0
2012-07-26 14:00:00,49.04,49.18,49.01,49.11,79500.0,34.0961,34.1935,34.0753,34.1448,79500.0
2012-07-26 14:30:00,49.09,49.36,49.03,49.32,88200.0,34.1309,34.3186,34.0892,34.2908,88200.0
2012-07-26 15:00:00,49.32,49.53,49.3,49.53,117900.0,34.2908,34.4368,34.2769,34.4368,117900.0
2012-07-26 15:30:00,49.51,49.81,49.44,49.62,395900.0,34.4229,34.6315,34.3743,34.4994,395900.0
2012-07-27 09:30:00,50.1,50.62,50.03,50.5,236000.0,34.8331,35.1947,34.7845,35.1112,236000.0
2012-07-27 10:00:00,50.49,50.73,50.26,50.57,187200.0,35.1043,35.2712,34.9444,35.1599,187200.0
2012-07-27 10:30:00,50.57,51.11,50.53,51.05,211500.0,35.1599,35.5354,35.1321,35.4936,211500.0
2012-07-27 11:00:00,51.05,51.2,50.95,51.12,190300.0,35.4936,35.5979,35.4241,35.5423,190300.0
2012-07-27 11:30:00,51.12,51.2,50.99,51.15,163700.0,35.5423,35.5979,35.4519,35.5632,163700.0
2012-07-27 12:00:00,51.15,51.19,51.01,51.05,93700.0,35.5632,35.591,35.4658,35.4936,93700.0
2012-07-27 12:30:00,51.06,51.14,51.05,51.12,105500.0,35.5006,35.5562,35.4936,35.5423,105500.0
2012-07-27 13:00:00,51.13,51.51,51.09,51.38,129300.0,35.5493,35.8135,35.5215,35.7231,129300.0
2012-07-27 13:30:00,51.4,51.7,51.35,51.66,198900.0,35.737,35.9456,35.7022,35.9178,198900.0
2012-07-27 14:00:00,51.65,51.76,51.55,51.68,154100.0,35.9108,35.9873,35.8413,35.9317,154100.0
2012-07-27 14:30:00,51.68,51.91,51.65,51.83,183800.0,35.9317,36.0916,35.9108,36.036,183800.0
2012-07-27 15:00:00,51.84,51.98,51.79,51.97,270100.0,36.0429,36.1402,36.0081,36.1333,270100.0
2012-07-27 15:30:00,51.98,52.05,51.66,51.74,556600.0,36.1402,36.1889,35.9178,35.9734,556600.0
2012-07-30 09:30:00,51.33,51.76,51.12,51.76,134200.0,35.6883,35.9873,35.5423,35.9873,134200.0
2012-07-30 10:00:00,51.76,51.76,51.29,51.57,97800.0,35.9873,35.9873,35.6605,35.8552,97800.0
2012-07-30 10:30:00,51.57,51.58,51.15,51.25,125400.0,35.8552,35.8621,35.5632,35.6327,125400.0
2012-07-30 11:00:00,51.25,51.33,50.9,50.98,127000.0,35.6327,35.6883,35.3894,35.445,127000.0
2012-07-30 11:30:00,50.98,51.1,50.97,51.1,109600.0,35.445,35.5284,35.438,35.5284,109600.0
2012-07-30 12:00:00,51.11,51.15,50.94,51.0,95200.0,35.5354,35.5632,35.4172,35.4589,95200.0
2012-07-30 12:30:00,51.01,51.16,50.94,51.04,105600.0,35.4658,35.5701,35.4172,35.4867,105600.0
2012-07-30 13:00:00,51.03,51.1,50.91,50.92,109200.0,35.4797,35.5284,35.3963,35.4033,109200.0
2012-07-30 13:30:00,50.93,51.06,50.78,50.82,194100.0,35.4102,35.5006,35.3059,35.3337,194100.0
2012-07-30 14:00:00,50.81,50.92,50.72,50.82,153700.0,35.3268,35.4033,35.2642,35.3337,153700.0
2012-07-30 14:30:00,50.82,50.99,50.76,50.83,239900.0,35.3337,35.4519,35.292,35.3407,239900.0
2012-07-30 15:00:00,50.84,50.85,50.61,50.71,243100.0,35.3476,35.3546,35.1877,35.2573,243100.0
2012-07-30 15:30:00,50.71,51.03,50.69,51.01,754500.0,35.2573,35.4797,35.2433,35.4658,754500.0
2012-07-31 09:30:00,51.0,52.85,50.35,51.87,612500.0,35.4589,36.7451,35.007,36.0638,612500.0
2012-07-31 10:00:00,51.95,52.68,51.68,52.31,251400.0,36.1194,36.6269,35.9317,36.3697,251400.0
2012-07-31 10:30:00,52.28,52.37,51.3,52.17,299300.0,36.3488,36.4114,35.6675,36.2724,299300.0
2012-07-31 11:00:00,52.17,52.37,51.64,51.85,225200.0,36.2724,36.4114,35.9039,36.0499,225200.0
2012-07-31 11:30:00,51.84,52.02,51.78,52.0,125400.0,36.0429,36.1681,36.0012,36.1542,125400.0
2012-07-31 12:00:00,52.0,52.0,51.54,51.81,103200.0,36.1542,36.1542,35.8343,36.0221,103200.0
2012-07-31 12:30:00,51.77,51.9,51.66,51.76,58800.0,35.9942,36.0846,35.9178,35.9873,58800.0
2012-07-31 13:00:00,51.75,52.13,51.7,52.13,120700.0,35.9803,36.2445,35.9456,36.2445,120700.0
2012-07-31 13:30:00,52.11,52.18,51.89,51.97,104400.0,36.2306,36.2793,36.0777,36.1333,104400.0
2012-07-31 14:00:00,51.96,52.49,51.93,52.48,271500.0,36.1263,36.4948,36.1055,36.4879,271500.0
2012-07-31 14:30:00,52.48,52.9,52.43,52.84,236300.0,36.4879,36.7799,36.4531,36.7382,236300.0
2012-07-31 15:00:00,52.84,52.84,52.31,52.31,174200.0,36.7382,36.7382,36.3697,36.3697,174200.0
2012-07-31 15:30:00,52.3,52.41,52.16,52.28,498100.0,36.3627,36.4392,36.2654,36.3488,498100.0
2012-08-01 09:30:00,52.6,53.47,52.5,52.9,285100.0,36.5713,37.1762,36.5018,36.7799,285100.0
2012-08-01 10:00:00,52.86,53.02,52.28,52.32,174800.0,36.7521,36.8633,36.3488,36.3766,174800.0
2012-08-01 10:30:00,52.31,52.37,51.88,52.19,121400.0,36.3697,36.4114,36.0707,36.2863,121400.0
2012-08-01 11:00:00,52.18,52.18,51.94,52.12,111500.0,36.2793,36.2793,36.1124,36.2376,111500.0
2012-08-01 11:30:00,52.09,52.33,52.09,52.29,68200.0,36.2167,36.3836,36.2167,36.3558,68200.0
2012-08-01 12:00:00,52.28,52.36,52.19,52.22,59000.0,36.3488,36.4045,36.2863,36.3071,59000.0
2012-08-01 12:30:00,52.23,52.37,52.2,52.28,60700.0,36.3141,36.4114,36.2932,36.3488,60700.0
2012-08-01 13:00:00,52.28,52.38,52.2,52.22,81500.0,36.3488,36.4184,36.2932,36.3071,81500.0
2012-08-01 13:30:00,52.23,52.49,52.19,52.24,72500.0,36.3141,36.4948,36.2863,36.321,72500.0
2012-08-01 14:00:00,52.21,52.33,51.85,52.32,123700.0,36.3002,36.3836,36.0499,36.3766,123700.0
2012-08-01 14:30:00,52.28,52.28,51.88,52.1,99900.0,36.3488,36.3488,36.0707,36.2237,99900.0
2012-08-01 15:00:00,52.1,52.31,51.98,52.25,127300.0,36.2237,36.3697,36.1402,36.328,127300.0
2012-08-01 15:30:00,52.22,52.26,52.02,52.05,260200.0,36.3071,36.3349,36.1681,36.1889,260200.0
2012-08-02 09:30:00,51.29,52.33,51.22,52.25,213200.0,35.6605,36.3836,35.6118,36.328,213200.0
2012-08-02 10:00:00,52.22,53.0,52.15,52.72,244400.0,36.3071,36.8494,36.2584,36.6548,244400.0
2012-08-02 10:30:00,52.77,52.77,52.31,52.47,133500.0,36.6895,36.6895,36.3697,36.4809,133500.0
2012-08-02 11:00:00,52.46,52.66,52.45,52.63,315400.0,36.474,36.613,36.467,36.5922,315400.0
2012-08-02 11:30:00,52.59,52.61,51.7,51.93,355400.0,36.5644,36.5783,35.9456,36.1055,355400.0
2012-08-02 12:00:00,51.91,52.07,51.82,51.89,130800.0,36.0916,36.2028,36.029,36.0777,130800.0
2012-08-02 12:30:00,51.85,51.87,51.51,51.78,137100.0,36.0499,36.0638,35.8135,36.0012,137100.0
2012-08-02 13:00:00,51.76,52.27,51.74,52.22,97200.0,35.9873,36.3419,35.9734,36.3071,97200.0
2012-08-02 13:30:00,52.23,52.3,52.11,52.11,68900.0,36.3141,36.3627,36.2306,36.2306,68900.0
2012-08-02 14:00:00,52.11,52.22,52.05,52.21,79800.0,36.2306,36.3071,36.1889,36.3002,79800.0
2012-08-02 14:30:00,52.21,52.87,52.19,52.8,257800.0,36.3002,36.759,36.2863,36.7104,257800.0
2012-08-02 15:00:00,52.82,52.98,52.59,52.68,212400.0,36.7243,36.8355,36.5644,36.6269,212400.0
2012-08-02 15:30:00,52.65,52.8,52.57,52.73,472900.0,36.6061,36.7104,36.5505,36.6617,472900.0
2012-08-03 09:30:00,53.79,53.9,53.19,53.23,238500.0,37.3987,37.4752,36.9815,37.0093,238500.0
2012-08-03 10:00:00,53.23,53.4,53.05,53.37,173300.0,37.0093,37.1275,36.8842,37.1067,173300.0
2012-08-03 10:30:00,53.37,53.46,53.25,53.42,89800.0,37.1067,37.1693,37.0232,37.1414,89800.0
2012-08-03 11:00:00,53.42,53.73,53.4,53.62,80400.0,37.1414,37.357,37.1275,37.2805,80400.0
2012-08-03 11:30:00,53.61,53.82,53.61,53.81,74100.0,37.2735,37.4195,37.2735,37.4126,74100.0
2012-08-03 12:00:00,53.81,53.87,53.79,53.81,73700.0,37.4126,37.4543,37.3987,37.4126,73700.0
2012-08-03 12:30:00,53.83,53.87,53.71,53.77,88600.0,37.4265,37.4543,37.3431,37.3848,88600.0
2012-08-03 13:00:00,53.75,53.79,53.67,53.7,48800.0,37.3709,37.3987,37.3153,37.3361,48800.0
2012-08-03 13:30:00,53.71,53.73,53.54,53.54,69500.0,37.3431,37.357,37.2249,37.2249,69500.0
2012-08-03 14:00:00,53.55,53.56,53.4,53.41,44200.0,37.2318,37.2388,37.1275,37.1345,44200.0
2012-08-03 14:30:00,53.41,53.44,53.2,53.3,74000.0,37.1345,37.1553,36.9885,37.058,74000.0
2012-08-03 15:00:00,53.32,53.36,53.1,53.11,72800.0,37.0719,37.0997,36.919,36.9259,72800.0
2012-08-03 15:30:00,53.1,53.18,52.96,53.16,299200.0,36.919,36.9746,36.8216,36.9607,299200.0
2012-08-06 09:30:00,53.78,54.21,53.57,53.77,156400.0,37.3917,37.6907,37.2457,37.3848,156400.0
2012-08-06 10:00:00,53.76,53.78,53.48,53.76,146800.0,37.3778,37.3917,37.1832,37.3778,146800.0
2012-08-06 10:30:00,53.77,53.82,53.58,53.62,73400.0,37.3848,37.4195,37.2527,37.2805,73400.0
2012-08-06 11:00:00,53.63,53.98,53.63,53.95,103100.0,37.2874,37.5308,37.2874,37.5099,103100.0
2012-08-06 11:30:00,53.93,54.12,53.83,54.09,110500.0,37.496,37.6281,37.4265,37.6073,110500.0
2012-08-06 12:00:00,54.08,54.28,54.04,54.2,82100.0,37.6003,37.7394,37.5725,37.6838,82100.0
2012-08-06 12:30:00,54.19,54.48,54.18,54.46,113100.0,37.6768,37.8784,37.6698,37.8645,113100.0
2012-08-06 13:00:00,54.45,54.48,54.36,54.4,36900.0,37.8576,37.8784,37.795,37.8228,36900.0
2012-08-06 13:30:00,54.4,54.45,54.33,54.39,47700.0,37.8228,37.8576,37.7741,37.8159,47700.0
2012-08-06 14:00:00,54.4,54.48,54.38,54.41,50000.0,37.8228,37.8784,37.8089,37.8298,50000.0
2012-08-06 14:30:00,54.42,54.5,54.38,54.5,54200.0,37.8367,37.8923,37.8089,37.8923,54200.0
2012-08-06 15:00:00,54.49,54.58,54.43,54.58,101200.0,37.8854,37.948,37.8437,37.948,101200.0
2012-08-06 15:30:00,54.58,54.59,54.23,54.3,257900.0,37.948,37.9549,37.7046,37.7533,257900.0
2012-08-07 09:30:00,54.57,54.89,54.29,54.74,116200.0,37.941,38.1635,37.7463,38.0592,116200.0
2012-08-07 10:00:00,54.74,54.83,54.58,54.73,149600.0,38.0592,38.1218,37.948,38.0522,149600.0
2012-08-07 10:30:00,54.75,55.03,54.69,54.98,113300.0,38.0662,38.2608,38.0244,38.2261,113300.0
2012-08-07 11:00:00,54.98,54.99,54.65,54.73,91700.0,38.2261,38.233,37.9966,38.0522,91700.0
2012-08-07 11:30:00,54.74,54.89,54.72,54.87,105400.0,38.0592,38.1635,38.0453,38.1496,105400.0
2012-08-07 12:00:00,54.86,55.0,54.77,54.97,58300.0,38.1426,38.24,38.0801,38.2191,58300.0
2012-08-07 12:30:00,54.99,55.13,54.9,54.94,59700.0,38.233,38.3304,38.1704,38.1983,59700.0
2012-08-07 13:00:00,54.93,55.06,54.91,55.0,43700.0,38.1913,38.2817,38.1774,38.24,43700.0
2012-08-07 13:30:00,54.99,55.15,54.92,55.15,81100.0,38.233,38.3443,38.1843,38.3443,81100.0
2012-08-07 14:00:00,55.15,55.2,55.01,55.06,65800.0,38.3443,38.379,38.2469,38.2817,65800.0
2012-08-07 14:30:00,55.07,55.12,54.91,54.91,43800.0,38.2886,38.3234,38.1774,38.1774,43800.0
2012-08-07 15:00:00,54.91,55.02,54.82,55.0,172200.0,38.1774,38.2539,38.1148,38.24,172200.0
2012-08-07 15:30:00,55.0,55.06,54.73,54.86,539800.0,38.24,38.2817,38.0522,38.1426,539800.0
2012-08-08 09:30:00,54.54,54.98,54.46,54.7,48800.0,37.9201,38.2261,37.8645,38.0314,48800.0
2012-08-08 10:00:00,54.72,54.77,54.39,54.43,67100.0,38.0453,38.0801,37.8159,37.8437,67100.0
2012-08-08 10:30:00,54.42,54.42,54.06,54.11,117700.0,37.8367,37.8367,37.5864,37.6212,117700.0
2012-08-08 11:00:00,54.11,54.53,54.1,54.51,45400.0,37.6212,37.9132,37.6142,37.8993,45400.0
2012-08-08 11:30:00,54.48,54.99,54.48,54.6,50000.0,37.8784,38.233,37.8784,37.9619,50000.0
2012-08-08 12:00:00,54.6,54.7,54.57,54.64,40600.0,37.9619,38.0314,37.941,37.9897,40600.0
2012-08-08 12:30:00,54.65,54.68,54.63,54.68,95900.0,37.9966,38.0175,37.9827,38.0175,95900.0
2012-08-08 13:00:00,54.67,54.85,54.67,54.69,80400.0,38.0105,38.1357,38.0105,38.0244,80400.0
2012-08-08 13:30:00,54.7,54.7,54.54,54.57,49700.0,38.0314,38.0314,37.9201,37.941,49700.0
2012-08-08 14:00:00,54.58,54.6,54.31,54.42,90100.0,37.948,37.9619,37.7602,37.8367,90100.0
2012-08-08 14:30:00,54.42,54.46,54.2,54.25,74600.0,37.8367,37.8645,37.6838,37.7185,74600.0
2012-08-08 15:00:00,54.23,54.33,54.2,54.31,154200.0,37.7046,37.7741,37.6838,37.7602,154200.0
2012-08-08 15:30:00,54.31,54.45,54.18,54.38,247300.0,37.7602,37.8576,37.6698,37.8089,247300.0
2012-08-09 09:30:00,54.22,54.56,54.12,54.25,80200.0,37.6977,37.9341,37.6281,37.7185,80200.0
2012-08-09 10:00:00,54.26,54.67,54.12,54.48,46000.0,37.7255,38.0105,37.6281,37.8784,46000.0
2012-08-09 10:30:00,54.48,54.58,54.44,54.5,33700.0,37.8784,37.948,37.8506,37.8923,33700.0
2012-08-09 11:00:00,54.51,54.52,54.23,54.24,53300.0,37.8993,37.9062,37.7046,37.7116,53300.0
2012-08-09 11:30:00,54.25,54.29,53.89,53.98,52500.0,37.7185,37.7463,37.4682,37.5308,52500.0
2012-08-09 12:00:00,53.95,54.39,53.94,54.39,70600.0,37.5099,37.8159,37.503,37.8159,70600.0
2012-08-09 12:30:00,54.37,54.68,54.32,54.68,199500.0,37.8019,38.0175,37.7672,38.0175,199500.0
2012-08-09 13:00:00,54.69,54.73,54.57,54.65,35500.0,38.0244,38.0522,37.941,37.9966,35500.0
2012-08-09 13:30:00,54.67,54.67,54.54,54.56,39300.0,38.0105,38.0105,37.9201,37.9341,39300.0
2012-08-09 14:00:00,54.56,54.66,54.51,54.65,78600.0,37.9341,38.0036,37.8993,37.9966,78600.0
2012-08-09 14:30:00,54.67,54.76,54.67,54.75,57000.0,38.0105,38.0731,38.0105,38.0662,57000.0
2012-08-09 15:00:00,54.76,54.76,54.64,54.7,76100.0,38.0731,38.0731,37.9897,38.0314,76100.0
2012-08-09 15:30:00,54.7,54.75,54.57,54.67,181400.0,38.0314,38.0662,37.941,38.0105,181400.0
2012-08-10 09:30:00,54.1,54.37,53.8,53.96,102000.0,37.6142,37.8019,37.4056,37.5169,102000.0
2012-08-10 10:00:00,53.96,54.2,53.93,54.11,61100.0,37.5169,37.6838,37.496,37.6212,61100.0
2012-08-10 10:30:00,54.13,54.29,54.13,54.27,65700.0,37.6351,37.7463,37.6351,37.7324,65700.0
2012-08-10 11:00:00,54.28,54.5,54.11,54.46,61700.0,37.7394,37.8923,37.6212,37.8645,61700.0
2012-08-10 11:30:00,54.47,54.47,54.36,54.41,28600.0,37.8715,37.8715,37.795,37.8298,28600.0
2012-08-10 12:00:00,54.41,54.41,54.16,54.19,32900.0,37.8298,37.8298,37.6559,37.6768,32900.0
2012-08-10 12:30:00,54.21,54.22,54.08,54.12,48200.0,37.6907,37.6977,37.6003,37.6281,48200.0
2012-08-10 13:00:00,54.13,54.13,54.0,54.08,19000.0,37.6351,37.6351,37.5447,37.6003,19000.0
2012-08-10 13:30:00,54.07,54.26,54.06,54.26,33700.0,37.5934,37.7255,37.5864,37.7255,33700.0
2012-08-10 14:00:00,54.25,54.33,54.22,54.33,22300.0,37.7185,37.7741,37.6977,37.7741,22300.0
2012-08-10 14:30:00,54.34,54.38,54.28,54.33,61700.0,37.7811,37.8089,37.7394,37.7741,61700.0
2012-08-10 15:00:00,54.32,54.53,54.3,54.49,70900.0,37.7672,37.9132,37.7533,37.8854,70900.0
2012-08-10 15:30:00,54.48,54.59,54.37,54.53,102500.0,37.8784,37.9549,37.8019,37.9132,102500.0
2012-08-13 09:30:00,54.27,54.36,53.97,54.14,77900.0,37.7324,37.795,37.5238,37.642,77900.0
2012-08-13 10:00:00,54.13,54.25,54.0,54.17,168900.0,37.6351,37.7185,37.5447,37.6629,168900.0
2012-08-13 10:30:00,54.16,54.2,53.94,53.95,79900.0,37.6559,37.6838,37.503,37.5099,79900.0
2012-08-13 11:00:00,53.94,54.04,53.81,53.97,45400.0,37.503,37.5725,37.4126,37.5238,45400.0
2012-08-13 11:30:00,53.96,54.01,53.83,53.88,60200.0,37.5169,37.5517,37.4265,37.4613,60200.0
2012-08-13 12:00:00,53.87,53.93,53.74,53.87,33700.0,37.4543,37.496,37.3639,37.4543,33700.0
2012-08-13 12:30:00,53.88,54.09,53.87,54.07,60000.0,37.4613,37.6073,37.4543,37.5934,60000.0
2012-08-13 13:00:00,54.07,54.14,54.0,54.04,33000.0,37.5934,37.642,37.5447,37.5725,33000.0
2012-08-13 13:30:00,54.04,54.19,54.0,54.13,26600.0,37.5725,37.6768,37.5447,37.6351,26600.0
2012-08-13 14:00:00,54.13,54.28,54.07,54.24,37800.0,37.6351,37.7394,37.5934,37.7116,37800.0
2012-08-13 14:30:00,54.26,54.43,54.23,54.35,38800.0,37.7255,37.8437,37.7046,37.788,38800.0
2012-08-13 15:00:00,54.35,54.38,54.24,54.24,43600.0,37.788,37.8089,37.7116,37.7116,43600.0
2012-08-13 15:30:00,54.24,54.47,54.24,54.42,142700.0,37.7116,37.8715,37.7116,37.8367,142700.0
2012-08-14 09:30:00,54.7,54.73,53.96,54.04,59000.0,38.0314,38.0522,37.5169,37.5725,59000.0
2012-08-14 10:00:00,54.03,54.09,53.59,53.76,77500.0,37.5656,37.6073,37.2596,37.3778,77500.0
2012-08-14 10:30:00,53.76,53.76,53.52,53.73,60300.0,37.3778,37.3778,37.211,37.357,60300.0
2012-08-14 11:00:00,53.73,53.84,53.69,53.73,74900.0,37.357,37.4335,37.3292,37.357,74900.0
2012-08-14 11:30:00,53.72,53.8,53.58,53.61,42800.0,37.35,37.4056,37.2527,37.2735,42800.0
2012-08-14 12:00:00,53.61,53.8,53.59,53.79,39900.0,37.2735,37.4056,37.2596,37.3987,39900.0
2012-08-14 12:30:00,53.78,53.86,53.55,53.68,56300.0,37.3917,37.4474,37.2318,37.3222,56300.0
2012-08-14 13:00:00,53.69,53.82,53.68,53.73,53000.0,37.3292,37.4195,37.3222,37.357,53000.0
2012-08-14 13:30:00,53.73,53.92,53.73,53.82,58400.0,37.357,37.4891,37.357,37.4195,58400.0
2012-08-14 14:00:00,53.83,53.94,53.8,53.82,67100.0,37.4265,37.503,37.4056,37.4195,67100.0
2012-08-14 14:30:00,53.84,53.91,53.56,53.7,143500.0,37.4335,37.4821,37.2388,37.3361,143500.0
2012-08-14 15:00:00,53.7,53.77,53.61,53.66,102400.0,37.3361,37.3848,37.2735,37.3083,102400.0
2012-08-14 15:30:00,53.65,53.67,53.35,53.51,267200.0,37.3014,37.3153,37.0928,37.204,267200.0
2012-08-15 09:30:00,53.5,53.88,53.49,53.77,119200.0,37.1971,37.4613,37.1901,37.3848,119200.0
2012-08-15 10:00:00,53.78,53.88,53.38,53.38,87900.0,37.3917,37.4613,37.1136,37.1136,87900.0
2012-08-15 10:30:00,53.42,53.6,53.32,53.36,94300.0,37.1414,37.2666,37.0719,37.0997,94300.0
2012-08-15 11:00:00,53.39,53.42,53.21,53.3,87200.0,37.1206,37.1414,36.9954,37.058,87200.0
2012-08-15 11:30:00,53.31,53.55,53.3,53.48,85400.0,37.065,37.2318,37.058,37.1832,85400.0
2012-08-15 12:00:00,53.49,53.72,53.48,53.69,38400.0,37.1901,37.35,37.1832,37.3292,38400.0
2012-08-15 12:30:00,53.69,53.76,53.66,53.73,37600.0,37.3292,37.3778,37.3083,37.357,37600.0
2012-08-15 13:00:00,53.73,53.9,53.7,53.88,42900.0,37.357,37.4752,37.3361,37.4613,42900.0
2012-08-15 13:30:00,53.89,53.91,53.83,53.85,37100.0,37.4682,37.4821,37.4265,37.4404,37100.0
2012-08-15 14:00:00,53.85,53.96,53.76,53.96,46700.0,37.4404,37.5169,37.3778,37.5169,46700.0
2012-08-15 14:30:00,53.95,54.16,53.9,54.09,109400.0,37.5099,37.6559,37.4752,37.6073,109400.0
2012-08-15 15:00:00,54.07,54.11,53.93,54.0,53100.0,37.5934,37.6212,37.496,37.5447,53100.0
2012-08-15 15:30:00,53.99,54.05,53.88,53.93,183600.0,37.5377,37.5795,37.4613,37.496,183600.0
2012-08-16 09:30:00,53.94,54.27,53.77,53.87,33800.0,37.503,37.7324,37.3848,37.4543,33800.0
2012-08-16 10:00:00,53.8,53.89,53.66,53.87,33700.0,37.4056,37.4682,37.3083,37.4543,33700.0
2012-08-16 10:30:00,53.84,54.16,53.84,54.07,60100.0,37.4335,37.6559,37.4335,37.5934,60100.0
2012-08-16 11:00:00,54.08,54.21,53.99,54.01,81400.0,37.6003,37.6907,37.5377,37.5517,81400.0
2012-08-16 11:30:00,54.0,54.29,54.0,54.17,29700.0,37.5447,37.7463,37.5447,37.6629,29700.0
2012-08-16 12:00:00,54.15,54.27,54.1,54.19,53600.0,37.649,37.7324,37.6142,37.6768,53600.0
2012-08-16 12:30:00,54.19,54.3,54.13,54.3,59900.0,37.6768,37.7533,37.6351,37.7533,59900.0
2012-08-16 13:00:00,54.29,54.34,54.2,54.32,43000.0,37.7463,37.7811,37.6838,37.7672,43000.0
2012-08-16 13:30:00,54.31,54.37,54.25,54.36,51900.0,37.7602,37.8019,37.7185,37.795,51900.0
2012-08-16 14:00:00,54.36,54.56,54.36,54.53,41500.0,37.795,37.9341,37.795,37.9132,41500.0
2012-08-16 14:30:00,54.53,54.82,54.53,54.78,100300.0,37.9132,38.1148,37.9132,38.087,100300.0
2012-08-16 15:00:00,54.77,54.87,54.66,54.87,84900.0,38.0801,38.1496,38.0036,38.1496,84900.0
2012-08-16 15:30:00,54.87,54.9,54.73,54.81,236100.0,38.1496,38.1704,38.0522,38.1079,236100.0
2012-08-17 09:30:00,54.8,54.85,54.47,54.8,135700.0,38.1009,38.1357,37.8715,38.1009,135700.0
2012-08-17 10:00:00,54.82,54.84,54.66,54.75,92500.0,38.1148,38.1287,38.0036,38.0662,92500.0
2012-08-17 10:30:00,54.76,54.99,54.69,54.97,96900.0,38.0731,38.233,38.0244,38.2191,96900.0
2012-08-17 11:00:00,54.98,55.1,54.93,55.1,118800.0,38.2261,38.3095,38.1913,38.3095,118800.0
2012-08-17 11:30:00,55.09,55.4,55.06,55.37,122200.0,38.3025,38.5181,38.2817,38.4972,122200.0
2012-08-17 12:00:00,55.37,55.65,55.27,55.63,108300.0,38.4972,38.6919,38.4277,38.678,108300.0
2012-08-17 12:30:00,55.58,55.61,55.37,55.54,72700.0,38.6432,38.6641,38.4972,38.6154,72700.0
2012-08-17 13:00:00,55.55,55.66,55.53,55.59,68100.0,38.6224,38.6989,38.6085,38.6502,68100.0
2012-08-17 13:30:00,55.58,55.86,55.57,55.62,114300.0,38.6432,38.8379,38.6363,38.671,114300.0
2012-08-17 14:00:00,55.62,55.92,55.51,55.89,90300.0,38.671,38.8796,38.5946,38.8588,90300.0
2012-08-17 14:30:00,55.88,56.22,55.78,55.9,274500.0,38.8518,39.0882,38.7823,38.8657,274500.0
2012-08-17 15:00:00,55.91,55.92,55.62,55.72,169000.0,38.8727,38.8796,38.671,38.7406,169000.0
2012-08-17 15:30:00,55.73,55.8,55.57,55.72,260800.0,38.7475,38.7962,38.6363,38.7406,260800.0
2012-08-20 09:30:00,55.4,56.0,55.32,55.52,244500.0,38.5181,38.9352,38.4625,38.6015,244500.0
2012-08-20 10:00:00,55.56,55.68,55.24,55.26,103700.0,38.6293,38.7128,38.4068,38.4207,103700.0
2012-08-20 10:30:00,55.26,55.66,55.23,55.61,163200.0,38.4207,38.6989,38.3999,38.6641,163200.0
2012-08-20 11:00:00,55.6,55.67,55.43,55.43,138900.0,38.6571,38.7058,38.5389,38.5389,138900.0
2012-08-20 11:30:00,55.44,55.57,55.34,55.48,44600.0,38.5459,38.6363,38.4764,38.5737,44600.0
2012-08-20 12:00:00,55.47,55.59,55.44,55.47,87400.0,38.5667,38.6502,38.5459,38.5667,87400.0
2012-08-20 12:30:00,55.46,55.52,55.2,55.22,34700.0,38.5598,38.6015,38.379,38.3929,34700.0
2012-08-20 13:00:00,55.23,55.37,55.16,55.3,77500.0,38.3999,38.4972,38.3512,38.4486,77500.0
2012-08-20 13:30:00,55.29,55.3,55.2,55.28,33300.0,38.4416,38.4486,38.379,38.4346,33300.0
2012-08-20 14:00:00,55.26,55.44,55.24,55.43,64600.0,38.4207,38.5459,38.4068,38.5389,64600.0
2012-08-20 14:30:00,55.43,55.52,55.32,55.37,61500.0,38.5389,38.6015,38.4625,38.4972,61500.0
2012-08-20 15:00:00,55.37,55.51,55.26,55.42,104500.0,38.4972,38.5946,38.4207,38.532,104500.0
2012-08-20 15:30:00,55.43,55.52,55.38,55.52,143800.0,38.5389,38.6015,38.5042,38.6015,143800.0
2012-08-21 09:30:00,55.84,56.0,55.7,55.78,108900.0,38.824,38.9352,38.7267,38.7823,108900.0
2012-08-21 10:00:00,55.79,55.91,55.69,55.79,90800.0,38.7892,38.8727,38.7197,38.7892,90800.0
2012-08-21 10:30:00,55.79,55.91,55.74,55.9,202900.0,38.7892,38.8727,38.7545,38.8657,202900.0
2012-08-21 11:00:00,55.9,55.92,55.73,55.74,92400.0,38.8657,38.8796,38.7475,38.7545,92400.0
2012-08-21 11:30:00,55.78,55.98,55.73,55.89,138300.0,38.7823,38.9213,38.7475,38.8588,138300.0
2012-08-21 12:00:00,55.9,56.0,55.87,55.89,76800.0,38.8657,38.9352,38.8449,38.8588,76800.0
2012-08-21 12:30:00,55.89,55.93,55.79,55.89,46500.0,38.8588,38.8866,38.7892,38.8588,46500.0
2012-08-21 13:00:00,55.87,55.88,55.71,55.81,76100.0,38.8449,38.8518,38.7336,38.8031,76100.0
2012-08-21 13:30:00,55.78,55.81,55.62,55.72,37200.0,38.7823,38.8031,38.671,38.7406,37200.0
2012-08-21 14:00:00,55.72,55.79,55.62,55.64,64400.0,38.7406,38.7892,38.671,38.6849,64400.0
2012-08-21 14:30:00,55.64,55.72,55.59,55.71,91000.0,38.6849,38.7406,38.6502,38.7336,91000.0
2012-08-21 15:00:00,55.7,55.71,55.46,55.5,171500.0,38.7267,38.7336,38.5598,38.5876,171500.0
2012-08-21 15:30:00,55.5,55.78,55.49,55.7,442400.0,38.5876,38.7823,38.5807,38.7267,442400.0
2012-08-22 09:30:00,55.3,55.73,55.3,55.38,195800.0,38.4486,38.7475,38.4486,38.5042,195800.0
2012-08-22 10:00:00,55.4,55.62,55.24,55.53,119900.0,38.5181,38.671,38.4068,38.6085,119900.0
2012-08-22 10:30:00,55.53,55.73,55.47,55.47,81300.0,38.6085,38.7475,38.5667,38.5667,81300.0
2012-08-22 11:00:00,55.45,55.64,55.37,55.48,41800.0,38.5528,38.6849,38.4972,38.5737,41800.0
2012-08-22 11:30:00,55.46,55.66,55.43,55.62,43700.0,38.5598,38.6989,38.5389,38.671,43700.0
2012-08-22 12:00:00,55.66,55.68,55.53,55.58,52100.0,38.6989,38.7128,38.6085,38.6432,52100.0
2012-08-22 12:30:00,55.57,55.57,55.37,55.46,47700.0,38.6363,38.6363,38.4972,38.5598,47700.0
2012-08-22 13:00:00,55.42,55.52,55.37,55.46,45200.0,38.532,38.6015,38.4972,38.5598,45200.0
2012-08-22 13:30:00,55.46,55.53,55.37,55.43,79700.0,38.5598,38.6085,38.4972,38.5389,79700.0
2012-08-22 14:00:00,55.45,55.84,55.45,55.69,80100.0,38.5528,38.824,38.5528,38.7197,80100.0
2012-08-22 14:30:00,55.7,55.85,55.65,55.84,62500.0,38.7267,38.831,38.6919,38.824,62500.0
2012-08-22 15:00:00,55.83,55.87,55.66,55.75,67200.0,38.817,38.8449,38.6989,38.7614,67200.0
2012-08-22 15:30:00,55.75,55.97,55.71,55.91,332700.0,38.7614,38.9144,38.7336,38.8727,332700.0
2012-08-23 09:30:00,55.83,55.95,55.59,55.75,172100.0,38.817,38.9005,38.6502,38.7614,172100.0
2012-08-23 10:00:00,55.75,56.01,55.73,55.94,154900.0,38.7614,38.9422,38.7475,38.8935,154900.0
2012-08-23 10:30:00,55.94,56.1,55.83,56.1,193400.0,38.8935,39.0048,38.817,39.0048,193400.0
2012-08-23 11:00:00,56.1,56.18,55.98,56.15,76200.0,39.0048,39.0604,38.9213,39.0395,76200.0
2012-08-23 11:30:00,56.17,56.19,56.02,56.05,227800.0,39.0534,39.0673,38.9491,38.97,227800.0
2012-08-23 12:00:00,56.04,56.05,55.85,55.98,160100.0,38.9631,38.97,38.831,38.9213,160100.0
2012-08-23 12:30:00,55.98,56.03,55.77,55.78,50700.0,38.9213,38.9561,38.7753,38.7823,50700.0
2012-08-23 13:00:00,55.8,55.81,55.53,55.65,54500.0,38.7962,38.8031,38.6085,38.6919,54500.0
2012-08-23 13:30:00,55.61,55.7,55.56,55.61,32900.0,38.6641,38.7267,38.6293,38.6641,32900.0
2012-08-23 14:00:00,55.62,55.66,55.54,55.58,30400.0,38.671,38.6989,38.6154,38.6432,30400.0
2012-08-23 14:30:00,55.59,55.79,55.58,55.66,47600.0,38.6502,38.7892,38.6432,38.6989,47600.0
2012-08-23 15:00:00,55.66,55.82,55.54,55.66,166500.0,38.6989,38.8101,38.6154,38.6989,166500.0
2012-08-23 15:30:00,55.64,55.71,55.56,55.6,97600.0,38.6849,38.7336,38.6293,38.6571,97600.0
2012-08-24 09:30:00,55.44,55.45,54.58,54.69,105400.0,38.5459,38.5528,37.948,38.0244,105400.0
2012-08-24 10:00:00,54.66,54.81,54.57,54.69,87800.0,38.0036,38.1079,37.941,38.0244,87800.0
2012-08-24 10:30:00,54.7,55.05,54.7,54.88,68800.0,38.0314,38.2747,38.0314,38.1565,68800.0
2012-08-24 11:00:00,54.9,55.26,54.89,55.02,70600.0,38.1704,38.4207,38.1635,38.2539,70600.0
2012-08-24 11:30:00,55.03,55.1,54.83,54.89,82800.0,38.2608,38.3095,38.1218,38.1635,82800.0
2012-08-24 12:00:00,54.88,54.99,54.88,54.95,111500.0,38.1565,38.233,38.1565,38.2052,111500.0
2012-08-24 12:30:00,54.96,54.98,54.87,54.9,56100.0,38.2122,38.2261,38.1496,38.1704,56100.0
2012-08-24 13:00:00,54.88,55.0,54.84,54.99,61400.0,38.1565,38.24,38.1287,38.233,61400.0
2012-08-24 13:30:00,55.0,55.21,54.99,55.14,64800.0,38.24,38.386,38.233,38.3373,64800.0
2012-08-24 14:00:00,55.15,55.21,55.1,55.19,48900.0,38.3443,38.386,38.3095,38.3721,48900.0
2012-08-24 14:30:00,55.2,55.27,55.13,55.25,61400.0,38.379,38.4277,38.3304,38.4138,61400.0
2012-08-24 15:00:00,55.24,55.36,55.22,55.29,64000.0,38.4068,38.4903,38.3929,38.4416,64000.0
2012-08-24 15:30:00,55.3,55.35,55.18,55.27,221000.0,38.4486,38.4833,38.3651,38.4277,221000.0
2012-08-27 09:30:00,55.53,55.54,54.96,55.06,96900.0,38.6085,38.6154,38.2122,38.2817,96900.0
2012-08-27 10:00:00,55.07,55.43,55.06,55.42,96400.0,38.2886,38.5389,38.2817,38.532,96400.0
2012-08-27 10:30:00,55.39,55.56,55.35,55.56,50600.0,38.5111,38.6293,38.4833,38.6293,50600.0
2012-08-27 11:00:00,55.55,55.78,55.54,55.63,146200.0,38.6224,38.7823,38.6154,38.678,146200.0
2012-08-27 11:30:00,55.58,55.8,55.58,55.71,82600.0,38.6432,38.7962,38.6432,38.7336,82600.0
2012-08-27 12:00:00,55.7,55.83,55.67,55.76,110900.0,38.7267,38.817,38.7058,38.7684,110900.0
2012-08-27 12:30:00,55.75,55.79,55.63,55.73,41900.0,38.7614,38.7892,38.678,38.7475,41900.0
2012-08-27 13:00:00,55.71,55.71,55.6,55.62,54100.0,38.7336,38.7336,38.6571,38.671,54100.0
2012-08-27 13:30:00,55.6,55.61,55.38,55.43,50800.0,38.6571,38.6641,38.5042,38.5389,50800.0
2012-08-27 14:00:00,55.43,55.5,55.38,55.49,59500.0,38.5389,38.5876,38.5042,38.5807,59500.0
2012-08-27 14:30:00,55.5,55.54,55.44,55.52,60300.0,38.5876,38.6154,38.5459,38.6015,60300.0
2012-08-27 15:00:00,55.53,55.53,55.31,55.45,123100.0,38.6085,38.6085,38.4555,38.5528,123100.0
2012-08-27 15:30:00,55.46,55.49,55.33,55.38,178700.0,38.5598,38.5807,38.4694,38.5042,178700.0
2012-08-28 09:30:00,55.24,55.57,55.23,55.57,135700.0,38.4068,38.6363,38.3999,38.6363,135700.0
2012-08-28 10:00:00,55.56,55.93,55.45,55.88,197700.0,38.6293,38.8866,38.5528,38.8518,197700.0
2012-08-28 10:30:00,55.91,55.99,55.5,55.5,165500.0,38.8727,38.9283,38.5876,38.5876,165500.0
2012-08-28 11:00:00,55.5,55.63,55.48,55.6,69300.0,38.5876,38.678,38.5737,38.6571,69300.0
2012-08-28 11:30:00,55.6,55.93,55.6,55.89,90800.0,38.6571,38.8866,38.6571,38.8588,90800.0
2012-08-28 12:00:00,55.88,56.0,55.84,55.86,92300.0,38.8518,38.9352,38.824,38.8379,92300.0
2012-08-28 12:30:00,55.84,55.88,55.77,55.85,35000.0,38.824,38.8518,38.7753,38.831,35000.0
2012-08-28 13:00:00,55.84,55.84,55.71,55.8,69000.0,38.824,38.824,38.7336,38.7962,69000.0
2012-08-28 13:30:00,55.81,55.83,55.68,55.72,97300.0,38.8031,38.817,38.7128,38.7406,97300.0
2012-08-28 14:00:00,55.72,55.93,55.7,55.9,103100.0,38.7406,38.8866,38.7267,38.8657,103100.0
2012-08-28 14:30:00,55.91,55.91,55.67,55.77,105300.0,38.8727,38.8727,38.7058,38.7753,105300.0
2012-08-28 15:00:00,55.77,55.84,55.65,55.76,99200.0,38.7753,38.824,38.6919,38.7684,99200.0
2012-08-28 15:30:00,55.76,55.78,55.6,55.67,127200.0,38.7684,38.7823,38.6571,38.7058,127200.0
2012-08-29 09:30:00,55.72,55.77,54.77,54.81,112700.0,38.7406,38.7753,38.0801,38.1079,112700.0
2012-08-29 10:00:00,54.83,55.15,54.8,55.13,96000.0,38.1218,38.3443,38.1009,38.3304,96000.0
2012-08-29 10:30:00,55.12,55.2,55.07,55.15,105100.0,38.3234,38.379,38.2886,38.3443,105100.0
2012-08-29 11:00:00,55.13,55.28,55.1,55.17,39100.0,38.3304,38.4346,38.3095,38.3582,39100.0
2012-08-29 11:30:00,55.16,55.35,55.16,55.21,72700.0,38.3512,38.4833,38.3512,38.386,72700.0
2012-08-29 12:00:00,55.22,55.37,55.21,55.37,19600.0,38.3929,38.4972,38.386,38.4972,19600.0
2012-08-29 12:30:00,55.37,55.44,55.3,55.35,68100.0,38.4972,38.5459,38.4486,38.4833,68100.0
2012-08-29 13:00:00,55.35,55.41,55.26,55.31,107500.0,38.4833,38.525,38.4207,38.4555,107500.0
2012-08-29 13:30:00,55.31,55.32,55.18,55.26,113000.0,38.4555,38.4625,38.3651,38.4207,113000.0
2012-08-29 14:00:00,55.26,55.32,55.15,55.3,129700.0,38.4207,38.4625,38.3443,38.4486,129700.0
2012-08-29 14:30:00,55.3,55.34,55.13,55.15,100800.0,38.4486,38.4764,38.3304,38.3443,100800.0
2012-08-29 15:00:00,55.15,55.21,55.1,55.2,52000.0,38.3443,38.386,38.3095,38.379,52000.0
2012-08-29 15:30:00,55.2,55.23,55.04,55.09,174900.0,38.379,38.3999,38.2678,38.3025,174900.0
2012-08-30 09:30:00,54.75,55.17,54.63,54.95,331800.0,38.0662,38.3582,37.9827,38.2052,331800.0
2012-08-30 10:00:00,54.95,55.09,54.88,54.89,114700.0,38.2052,38.3025,38.1565,38.1635,114700.0
2012-08-30 10:30:00,54.91,55.0,54.85,54.87,106600.0,38.1774,38.24,38.1357,38.1496,106600.0
2012-08-30 11:00:00,54.88,54.91,54.72,54.85,104800.0,38.1565,38.1774,38.0453,38.1357,104800.0
2012-08-30 11:30:00,54.85,54.91,54.79,54.84,46000.0,38.1357,38.1774,38.094,38.1287,46000.0
2012-08-30 12:00:00,54.82,54.82,54.7,54.71,55600.0,38.1148,38.1148,38.0314,38.0383,55600.0
2012-08-30 12:30:00,54.71,54.82,54.7,54.7,175800.0,38.0383,38.1148,38.0314,38.0314,175800.0
2012-08-30 13:00:00,54.72,54.74,54.6,54.65,115500.0,38.0453,38.0592,37.9619,37.9966,115500.0
2012-08-30 13:30:00,54.65,54.69,54.6,54.64,115700.0,37.9966,38.0244,37.9619,37.9897,115700.0
2012-08-30 14:00:00,54.65,54.78,54.62,54.65,61700.0,37.9966,38.087,37.9758,37.9966,61700.0
2012-08-30 14:30:00,54.67,54.72,54.56,54.69,65900.0,38.0105,38.0453,37.9341,38.0244,65900.0
2012-08-30 15:00:00,54.68,54.73,54.65,54.66,166800.0,38.0175,38.0522,37.9966,38.0036,166800.0
2012-08-30 15:30:00,54.67,54.74,54.54,54.56,238100.0,38.0105,38.0592,37.9201,37.9341,238100.0
2012-08-31 09:30:00,55.25,55.41,54.85,55.01,124900.0,38.4138,38.525,38.1357,38.2469,124900.0
2012-08-31 10:00:00,54.99,55.1,54.56,54.86,130100.0,38.233,38.3095,37.9341,38.1426,130100.0
2012-08-31 10:30:00,54.84,55.02,54.76,54.92,170400.0,38.1287,38.2539,38.0731,38.1843,170400.0
2012-08-31 11:00:00,54.92,55.12,54.87,55.02,124200.0,38.1843,38.3234,38.1496,38.2539,124200.0
2012-08-31 11:30:00,55.02,55.05,54.79,54.85,175300.0,38.2539,38.2747,38.094,38.1357,175300.0
2012-08-31 12:00:00,54.83,54.89,54.6,54.64,166800.0,38.1218,38.1635,37.9619,37.9897,166800.0
2012-08-31 12:30:00,54.63,54.83,54.6,54.83,57600.0,37.9827,38.1218,37.9619,38.1218,57600.0
2012-08-31 13:00:00,54.8,54.89,54.59,54.65,76700.0,38.1009,38.1635,37.9549,37.9966,76700.0
2012-08-31 13:30:00,54.65,55.1,54.65,55.02,65100.0,37.9966,38.3095,37.9966,38.2539,65100.0
2012-08-31 14:00:00,55.0,55.19,54.95,55.17,29100.0,38.24,38.3721,38.2052,38.3582,29100.0
2012-08-31 14:30:00,55.19,55.27,55.15,55.19,34000.0,38.3721,38.4277,38.3443,38.3721,34000.0
2012-08-31 15:00:00,55.2,55.21,54.99,55.18,105400.0,38.379,38.386,38.233,38.3651,105400.0
2012-08-31 15:30:00,55.17,55.4,55.09,55.26,261900.0,38.3582,38.5181,38.3025,38.4207,261900.0
2012-09-04 09:30:00,55.28,55.32,54.72,55.14,58400.0,38.4346,38.4625,38.0453,38.3373,58400.0
2012-09-04 10:00:00,55.09,55.1,54.61,54.67,108000.0,38.3025,38.3095,37.9688,38.0105,108000.0
2012-09-04 10:30:00,54.67,54.82,54.53,54.65,83300.0,38.0105,38.1148,37.9132,37.9966,83300.0
2012-09-04 11:00:00,54.65,54.83,54.6,54.74,206400.0,37.9966,38.1218,37.9619,38.0592,206400.0
2012-09-04 11:30:00,54.73,54.8,54.57,54.58,76700.0,38.0522,38.1009,37.941,37.948,76700.0
2012-09-04 12:00:00,54.59,54.59,54.39,54.41,50000.0,37.9549,37.9549,37.8159,37.8298,50000.0
2012-09-04 12:30:00,54.41,54.41,54.21,54.34,64900.0,37.8298,37.8298,37.6907,37.7811,64900.0
2012-09-04 13:00:00,54.34,54.46,54.34,54.41,70000.0,37.7811,37.8645,37.7811,37.8298,70000.0
2012-09-04 13:30:00,54.44,54.52,54.28,54.28,49000.0,37.8506,37.9062,37.7394,37.7394,49000.0
2012-09-04 14:00:00,54.28,54.57,54.19,54.53,77300.0,37.7394,37.941,37.6768,37.9132,77300.0
2012-09-04 14:30:00,54.55,54.93,54.55,54.77,56900.0,37.9271,38.1913,37.9271,38.0801,56900.0
2012-09-04 15:00:00,54.77,54.87,54.74,54.82,60300.0,38.0801,38.1496,38.0592,38.1148,60300.0
2012-09-04 15:30:00,54.82,54.85,54.52,54.53,244700.0,38.1148,38.1357,37.9062,37.9132,244700.0
2012-09-05 09:30:00,54.5,54.76,54.17,54.45,173600.0,37.8923,38.0731,37.6629,37.8576,173600.0
2012-09-05 10:00:00,54.46,54.76,54.42,54.69,101300.0,37.8645,38.0731,37.8367,38.0244,101300.0
2012-09-05 10:30:00,54.73,54.76,54.3,54.32,92100.0,38.0522,38.0731,37.7533,37.7672,92100.0
2012-09-05 11:00:00,54.32,54.53,54.26,54.53,94800.0,37.7672,37.9132,37.7255,37.9132,94800.0
2012-09-05 11:30:00,54.52,54.82,54.52,54.79,105900.0,37.9062,38.1148,37.9062,38.094,105900.0
2012-09-05 12:00:00,54.79,55.06,54.77,55.04,71500.0,38.094,38.2817,38.0801,38.2678,71500.0
2012-09-05 12:30:00,55.05,55.08,55.0,55.04,64200.0,38.2747,38.2956,38.24,38.2678,64200.0
2012-09-05 13:00:00,55.04,55.12,55.03,55.11,37900.0,38.2678,38.3234,38.2608,38.3165,37900.0
2012-09-05 13:30:00,55.12,55.12,54.81,54.94,52500.0,38.3234,38.3234,38.1079,38.1983,52500.0
2012-09-05 14:00:00,54.94,55.09,54.9,55.07,70000.0,38.1983,38.3025,38.1704,38.2886,70000.0
2012-09-05 14:30:00,55.08,55.25,55.05,55.22,81900.0,38.2956,38.4138,38.2747,38.3929,81900.0
2012-09-05 15:00:00,55.22,55.22,55.02,55.06,89300.0,38.3929,38.3929,38.2539,38.2817,89300.0
2012-09-05 15:30:00,55.07,55.15,54.98,55.05,162600.0,38.2886,38.3443,38.2261,38.2747,162600.0
2012-09-06 09:30:00,55.54,55.79,55.45,55.71,133700.0,38.6154,38.7892,38.5528,38.7336,133700.0
2012-09-06 10:00:00,55.72,56.09,55.72,56.07,90100.0,38.7406,38.9978,38.7406,38.9839,90100.0
2012-09-06 10:30:00,56.08,56.53,56.04,56.48,104300.0,38.9909,39.3037,38.9631,39.269,104300.0
2012-09-06 11:00:00,56.48,56.54,56.41,56.52,82900.0,39.269,39.3107,39.2203,39.2968,82900.0
2012-09-06 11:30:00,56.52,56.7,56.49,56.58,119400.0,39.2968,39.4219,39.2759,39.3385,119400.0
2012-09-06 12:00:00,56.55,56.58,56.43,56.46,84700.0,39.3176,39.3385,39.2342,39.2551,84700.0
2012-09-06 12:30:00,56.46,56.64,56.45,56.61,39700.0,39.2551,39.3802,39.2481,39.3594,39700.0
2012-09-06 13:00:00,56.61,56.63,56.54,56.57,34100.0,39.3594,39.3733,39.3107,39.3315,34100.0
2012-09-06 13:30:00,56.57,56.62,56.55,56.56,36500.0,39.3315,39.3663,39.3176,39.3246,36500.0
2012-09-06 14:00:00,56.58,56.63,56.54,56.61,62300.0,39.3385,39.3733,39.3107,39.3594,62300.0
2012-09-06 14:30:00,56.62,56.7,56.61,56.68,75300.0,39.3663,39.4219,39.3594,39.408,75300.0
2012-09-06 15:00:00,56.66,56.69,56.49,56.52,142600.0,39.3941,39.415,39.2759,39.2968,142600.0
2012-09-06 15:30:00,56.51,56.69,56.5,56.66,220200.0,39.2898,39.415,39.2829,39.3941,220200.0
2012-09-07 09:30:00,56.44,57.12,56.3,57.01,167100.0,39.2412,39.7139,39.1438,39.6375,167100.0
2012-09-07 10:00:00,57.0,57.32,56.87,57.23,178200.0,39.6305,39.853,39.5401,39.7904,178200.0
2012-09-07 10:30:00,57.22,57.3,57.0,57.28,116300.0,39.7835,39.8391,39.6305,39.8252,116300.0
2012-09-07 11:00:00,57.29,57.49,57.23,57.25,146600.0,39.8321,39.9712,39.7904,39.8043,146600.0
2012-09-07 11:30:00,57.26,57.29,57.08,57.23,71600.0,39.8113,39.8321,39.6861,39.7904,71600.0
2012-09-07 12:00:00,57.2,57.21,56.93,56.93,66900.0,39.7696,39.7765,39.5818,39.5818,66900.0
2012-09-07 12:30:00,56.94,57.15,56.93,57.11,57600.0,39.5888,39.7348,39.5818,39.707,57600.0
2012-09-07 13:00:00,57.13,57.23,57.12,57.15,32400.0,39.7209,39.7904,39.7139,39.7348,32400.0
2012-09-07 13:30:00,57.14,57.17,57.08,57.14,41400.0,39.7279,39.7487,39.6861,39.7279,41400.0
2012-09-07 14:00:00,57.13,57.35,57.11,57.32,82800.0,39.7209,39.8739,39.707,39.853,82800.0
2012-09-07 14:30:00,57.31,57.41,57.29,57.39,33500.0,39.846,39.9156,39.8321,39.9017,33500.0
2012-09-07 15:00:00,57.39,57.4,57.28,57.32,98700.0,39.9017,39.9086,39.8252,39.853,98700.0
2012-09-07 15:30:00,57.33,57.44,57.26,57.4,139800.0,39.86,39.9364,39.8113,39.9086,139800.0
2012-09-10 09:30:00,57.17,57.65,57.04,57.57,78000.0,39.7487,40.0824,39.6583,40.0268,78000.0
2012-09-10 10:00:00,57.58,58.01,57.48,57.92,220500.0,40.0338,40.3327,39.9642,40.2702,220500.0
2012-09-10 10:30:00,57.94,58.09,57.82,57.86,183000.0,40.2841,40.3884,40.2006,40.2284,183000.0
2012-09-10 11:00:00,57.87,57.87,57.61,57.76,121700.0,40.2354,40.2354,40.0546,40.1589,121700.0
2012-09-10 11:30:00,57.76,57.83,57.71,57.71,46400.0,40.1589,40.2076,40.1242,40.1242,46400.0
2012-09-10 12:00:00,57.72,57.75,57.59,57.61,45200.0,40.1311,40.152,40.0407,40.0546,45200.0
2012-09-10 12:30:00,57.62,57.72,57.59,57.69,57800.0,40.0616,40.1311,40.0407,40.1103,57800.0
2012-09-10 13:00:00,57.68,57.78,57.67,57.76,41600.0,40.1033,40.1728,40.0963,40.1589,41600.0
2012-09-10 13:30:00,57.76,57.77,57.61,57.72,54100.0,40.1589,40.1659,40.0546,40.1311,54100.0
2012-09-10 14:00:00,57.71,57.77,57.67,57.67,46300.0,40.1242,40.1659,40.0963,40.0963,46300.0
2012-09-10 14:30:00,57.68,57.71,57.41,57.55,93900.0,40.1033,40.1242,39.9156,40.0129,93900.0
2012-09-10 15:00:00,57.56,57.59,57.3,57.34,88700.0,40.0199,40.0407,39.8391,39.8669,88700.0
2012-09-10 15:30:00,57.33,57.38,56.94,57.16,273800.0,39.86,39.8947,39.5888,39.7418,273800.0
2012-09-11 09:30:00,57.03,57.36,56.7,57.12,171400.0,39.6514,39.8808,39.4219,39.7139,171400.0
2012-09-11 10:00:00,57.12,57.21,57.01,57.01,88200.0,39.7139,39.7765,39.6375,39.6375,88200.0
2012-09-11 10:30:00,57.03,57.13,56.92,57.03,53300.0,39.6514,39.7209,39.5749,39.6514,53300.0
2012-09-11 11:00:00,57.05,57.34,57.05,57.33,54100.0,39.6653,39.8669,39.6653,39.86,54100.0
2012-09-11 11:30:00,57.32,57.32,57.09,57.12,58500.0,39.853,39.853,39.6931,39.7139,58500.0
2012-09-11 12:00:00,57.13,57.13,56.91,56.97,53200.0,39.7209,39.7209,39.5679,39.6097,53200.0
2012-09-11 12:30:00,56.97,56.99,56.89,56.93,36900.0,39.6097,39.6236,39.554,39.5818,36900.0
2012-09-11 13:00:00,56.94,56.99,56.88,56.88,55600.0,39.5888,39.6236,39.5471,39.5471,55600.0
2012-09-11 13:30:00,56.88,56.91,56.78,56.8,42500.0,39.5471,39.5679,39.4776,39.4915,42500.0
2012-09-11 14:00:00,56.79,56.84,56.72,56.77,76900.0,39.4845,39.5193,39.4358,39.4706,76900.0
2012-09-11 14:30:00,56.77,56.78,56.53,56.57,104800.0,39.4706,39.4776,39.3037,39.3315,104800.0
2012-09-11 15:00:00,56.56,56.65,56.49,56.51,104100.0,39.3246,39.3872,39.2759,39.2898,104100.0
2012-09-11 15:30:00,56.5,56.6,56.47,56.55,200300.0,39.2829,39.3524,39.262,39.3176,200300.0
2012-09-12 09:30:00,56.32,56.82,56.16,56.48,97100.0,39.3384,39.6876,39.2266,39.4502,97100.0
2012-09-12 10:00:00,56.49,56.78,56.37,56.43,189700.0,39.4571,39.6597,39.3733,39.4152,189700.0
2012-09-12 10:30:00,56.45,56.51,56.19,56.48,98100.0,39.4292,39.4711,39.2476,39.4502,98100.0
2012-09-12 11:00:00,56.5,56.57,56.32,56.32,59600.0,39.4641,39.513,39.3384,39.3384,59600.0
2012-09-12 11:30:00,56.35,56.48,56.34,56.48,64900.0,39.3594,39.4502,39.3524,39.4502,64900.0
2012-09-12 12:00:00,56.49,56.6,56.41,56.56,62400.0,39.4571,39.534,39.4013,39.506,62400.0
2012-09-12 12:30:00,56.57,56.59,56.26,56.28,70300.0,39.513,39.527,39.2965,39.3105,70300.0
2012-09-12 13:00:00,56.27,56.43,56.24,56.35,51000.0,39.3035,39.4152,39.2825,39.3594,51000.0
2012-09-12 13:30:00,56.35,56.53,56.34,56.53,52700.0,39.3594,39.4851,39.3524,39.4851,52700.0
2012-09-12 14:00:00,56.55,56.56,56.21,56.25,42600.0,39.4991,39.506,39.2616,39.2895,42600.0
2012-09-12 14:30:00,56.27,56.32,56.13,56.21,37000.0,39.3035,39.3384,39.2057,39.2616,37000.0
2012-09-12 15:00:00,56.22,56.23,56.04,56.17,56600.0,39.2686,39.2755,39.1428,39.2336,56600.0
2012-09-12 15:30:00,56.19,56.36,56.18,56.34,192200.0,39.2476,39.3663,39.2406,39.3524,192200.0
2012-09-13 09:30:00,56.24,56.52,56.02,56.14,25000.0,39.2825,39.4781,39.1289,39.2127,25000.0
2012-09-13 10:00:00,56.14,56.25,56.04,56.14,78200.0,39.2127,39.2895,39.1428,39.2127,78200.0
2012-09-13 10:30:00,56.13,56.32,56.1,56.32,84000.0,39.2057,39.3384,39.1847,39.3384,84000.0
2012-09-13 11:00:00,56.36,56.6,56.36,56.57,55900.0,39.3663,39.534,39.3663,39.513,55900.0
2012-09-13 11:30:00,56.59,56.77,56.59,56.74,90400.0,39.527,39.6527,39.527,39.6318,90400.0
2012-09-13 12:00:00,56.75,56.88,56.68,56.77,53900.0,39.6388,39.7296,39.5899,39.6527,53900.0
2012-09-13 12:30:00,56.74,57.44,56.72,57.41,72900.0,39.6318,40.1207,39.6178,40.0997,72900.0
2012-09-13 13:00:00,57.45,57.98,57.44,57.96,162700.0,40.1277,40.4979,40.1207,40.4839,162700.0
2012-09-13 13:30:00,57.98,58.25,57.93,57.99,116200.0,40.4979,40.6865,40.463,40.5049,116200.0
2012-09-13 14:00:00,57.98,58.67,57.97,58.54,115200.0,40.4979,40.9798,40.4909,40.889,115200.0
2012-09-13 14:30:00,58.55,58.55,58.24,58.37,125200.0,40.896,40.896,40.6795,40.7703,125200.0
2012-09-13 15:00:00,58.39,58.39,58.05,58.11,88300.0,40.7843,40.7843,40.5468,40.5887,88300.0
2012-09-13 15:30:00,58.1,58.24,58.04,58.16,241900.0,40.5817,40.6795,40.5398,40.6236,241900.0
2012-09-14 09:30:00,58.38,58.86,58.16,58.71,184900.0,40.7773,41.1125,40.6236,41.0078,184900.0
2012-09-14 10:00:00,58.76,59.39,58.72,59.37,187300.0,41.0427,41.4827,41.0148,41.4688,187300.0
2012-09-14 10:30:00,59.38,59.39,58.97,59.21,168300.0,41.4758,41.4827,41.1894,41.357,168300.0
2012-09-14 11:00:00,59.22,59.56,59.13,59.33,187000.0,41.364,41.6015,41.3011,41.4408,187000.0
2012-09-14 11:30:00,59.34,59.4,59.13,59.19,69200.0,41.4478,41.4897,41.3011,41.343,69200.0
2012-09-14 12:00:00,59.2,59.23,59.13,59.16,65800.0,41.35,41.371,41.3011,41.3221,65800.0
2012-09-14 12:30:00,59.15,59.2,58.99,59.01,100600.0,41.3151,41.35,41.2033,41.2173,100600.0
2012-09-14 13:00:00,59.02,59.03,58.83,58.85,35200.0,41.2243,41.2313,41.0916,41.1056,35200.0
2012-09-14 13:30:00,58.85,59.03,58.8,59.02,46900.0,41.1056,41.2313,41.0706,41.2243,46900.0
2012-09-14 14:00:00,59.04,59.08,58.87,58.9,122900.0,41.2383,41.2662,41.1195,41.1405,122900.0
2012-09-14 14:30:00,58.87,58.9,58.67,58.77,58400.0,41.1195,41.1405,40.9798,41.0497,58400.0
2012-09-14 15:00:00,58.78,58.81,58.55,58.65,148200.0,41.0567,41.0776,40.896,40.9659,148200.0
2012-09-14 15:30:00,58.68,58.7,58.47,58.64,297100.0,40.9868,41.0008,40.8401,40.9589,297100.0
2012-09-17 09:30:00,58.56,58.56,58.09,58.21,60600.0,40.903,40.903,40.5747,40.6585,60600.0
2012-09-17 10:00:00,58.2,58.28,57.93,58.11,46700.0,40.6515,40.7074,40.463,40.5887,46700.0
2012-09-17 10:30:00,58.09,58.12,57.79,57.93,29500.0,40.5747,40.5957,40.3652,40.463,29500.0
2012-09-17 11:00:00,57.93,58.06,57.9,57.94,35000.0,40.463,40.5538,40.442,40.4699,35000.0
2012-09-17 11:30:00,57.92,58.04,57.89,58.03,30000.0,40.456,40.5398,40.435,40.5328,30000.0
2012-09-17 12:00:00,58.02,58.2,58.01,58.14,44800.0,40.5258,40.6515,40.5188,40.6096,44800.0
2012-09-17 12:30:00,58.12,58.17,57.98,58.0,17200.0,40.5957,40.6306,40.4979,40.5119,17200.0
2012-09-17 13:00:00,57.97,58.0,57.86,57.93,23200.0,40.4909,40.5119,40.4141,40.463,23200.0
2012-09-17 13:30:00,57.93,57.94,57.82,57.87,27000.0,40.463,40.4699,40.3861,40.421,27000.0
2012-09-17 14:00:00,57.87,57.93,57.73,57.74,39700.0,40.421,40.463,40.3233,40.3302,39700.0
2012-09-17 14:30:00,57.75,57.8,57.65,57.66,52000.0,40.3372,40.3722,40.2674,40.2744,52000.0
2012-09-17 15:00:00,57.66,57.77,57.5,57.55,60400.0,40.2744,40.3512,40.1626,40.1975,60400.0
2012-09-17 15:30:00,57.57,57.82,57.54,57.77,130600.0,40.2115,40.3861,40.1906,40.3512,130600.0
2012-09-18 09:30:00,57.71,57.79,57.42,57.47,85200.0,40.3093,40.3652,40.1067,40.1417,85200.0
2012-09-18 10:00:00,57.48,57.62,57.27,57.4,85400.0,40.1486,40.2464,40.002,40.0928,85400.0
2012-09-18 10:30:00,57.42,57.55,57.19,57.43,68900.0,40.1067,40.1975,39.9461,40.1137,68900.0
2012-09-18 11:00:00,57.41,57.52,57.34,57.38,151900.0,40.0997,40.1766,40.0509,40.0788,151900.0
2012-09-18 11:30:00,57.38,57.45,57.31,57.4,89400.0,40.0788,40.1277,40.0299,40.0928,89400.0
2012-09-18 12:00:00,57.4,57.44,57.27,57.32,89200.0,40.0928,40.1207,40.002,40.0369,89200.0
2012-09-18 12:30:00,57.33,57.36,57.25,57.32,127400.0,40.0439,40.0648,39.988,40.0369,127400.0
2012-09-18 13:00:00,57.33,57.38,57.2,57.31,64700.0,40.0439,40.0788,39.9531,40.0299,64700.0
2012-09-18 13:30:00,57.31,57.44,57.27,57.32,54400.0,40.0299,40.1207,40.002,40.0369,54400.0
2012-09-18 14:00:00,57.33,57.55,57.29,57.43,67700.0,40.0439,40.1975,40.0159,40.1137,67700.0
2012-09-18 14:30:00,57.44,57.61,57.32,57.55,70100.0,40.1207,40.2394,40.0369,40.1975,70100.0
2012-09-18 15:00:00,57.55,57.68,57.45,57.57,226800.0,40.1975,40.2883,40.1277,40.2115,226800.0
2012-09-18 15:30:00,57.57,57.62,57.47,57.53,319400.0,40.2115,40.2464,40.1417,40.1836,319400.0
2012-09-19 09:30:00,57.91,58.15,57.11,57.59,124500.0,40.449,40.6166,39.8902,40.2255,124500.0
2012-09-19 10:00:00,57.61,58.0,57.59,57.79,176500.0,40.2394,40.5119,40.2255,40.3652,176500.0
2012-09-19 10:30:00,57.76,58.0,57.62,57.86,125600.0,40.3442,40.5119,40.2464,40.4141,125600.0
2012-09-19 11:00:00,57.85,57.99,57.77,57.92,116200.0,40.4071,40.5049,40.3512,40.456,116200.0
2012-09-19 11:30:00,57.92,57.98,57.81,57.96,113600.0,40.456,40.4979,40.3791,40.4839,113600.0
2012-09-19 12:00:00,57.96,58.4,57.95,58.38,103300.0,40.4839,40.7912,40.4769,40.7773,103300.0
2012-09-19 12:30:00,58.38,58.45,58.33,58.37,80400.0,40.7773,40.8262,40.7423,40.7703,80400.0
2012-09-19 13:00:00,58.38,58.41,58.25,58.31,61900.0,40.7773,40.7982,40.6865,40.7284,61900.0
2012-09-19 13:30:00,58.31,58.41,58.29,58.34,81700.0,40.7284,40.7982,40.7144,40.7493,81700.0
2012-09-19 14:00:00,58.34,58.34,58.21,58.25,40500.0,40.7493,40.7493,40.6585,40.6865,40500.0
2012-09-19 14:30:00,58.26,58.3,58.22,58.23,48600.0,40.6935,40.7214,40.6655,40.6725,48600.0
2012-09-19 15:00:00,58.23,58.3,58.15,58.26,76200.0,40.6725,40.7214,40.6166,40.6935,76200.0
2012-09-19 15:30:00,58.24,58.31,58.15,58.17,155000.0,40.6795,40.7284,40.6166,40.6306,155000.0
2012-09-20 09:30:00,57.59,57.59,56.73,56.83,147500.0,40.2255,40.2255,39.6248,39.6946,147500.0
2012-09-20 10:00:00,56.84,56.96,56.44,56.7,157200.0,39.7016,39.7854,39.4222,39.6038,157200.0
2012-09-20 10:30:00,56.71,56.75,56.48,56.65,191500.0,39.6108,39.6388,39.4502,39.5689,191500.0
2012-09-20 11:00:00,56.65,56.83,56.65,56.71,114800.0,39.5689,39.6946,39.5689,39.6108,114800.0
2012-09-20 11:30:00,56.7,56.99,56.66,56.98,72000.0,39.6038,39.8064,39.5759,39.7994,72000.0
2012-09-20 12:00:00,56.98,57.04,56.81,56.88,56700.0,39.7994,39.8413,39.6807,39.7296,56700.0
2012-09-20 12:30:00,56.89,57.14,56.88,56.98,67800.0,39.7365,39.9112,39.7296,39.7994,67800.0
2012-09-20 13:00:00,56.98,57.03,56.93,57.01,64000.0,39.7994,39.8343,39.7645,39.8204,64000.0
2012-09-20 13:30:00,57.01,57.18,57.01,57.07,69100.0,39.8204,39.9391,39.8204,39.8623,69100.0
2012-09-20 14:00:00,57.09,57.23,57.01,57.19,52200.0,39.8762,39.974,39.8204,39.9461,52200.0
2012-09-20 14:30:00,57.2,57.25,57.08,57.23,45900.0,39.9531,39.988,39.8692,39.974,45900.0
2012-09-20 15:00:00,57.25,57.36,57.18,57.32,70100.0,39.988,40.0648,39.9391,40.0369,70100.0
2012-09-20 15:30:00,57.33,57.36,57.19,57.36,191100.0,40.0439,40.0648,39.9461,40.0648,191100.0
2012-09-21 09:30:00,57.83,58.0,57.53,57.65,187900.0,40.3931,40.5119,40.1836,40.2674,187900.0
2012-09-21 10:00:00,57.64,57.78,57.45,57.77,120900.0,40.2604,40.3582,40.1277,40.3512,120900.0
2012-09-21 10:30:00,57.79,57.91,57.55,57.58,84700.0,40.3652,40.449,40.1975,40.2185,84700.0
2012-09-21 11:00:00,57.58,57.67,57.41,57.46,54900.0,40.2185,40.2814,40.0997,40.1347,54900.0
2012-09-21 11:30:00,57.47,57.54,57.34,57.43,23500.0,40.1417,40.1906,40.0509,40.1137,23500.0
2012-09-21 12:00:00,57.43,57.52,57.41,57.44,32300.0,40.1137,40.1766,40.0997,40.1207,32300.0
2012-09-21 12:30:00,57.44,57.5,57.32,57.36,50200.0,40.1207,40.1626,40.0369,40.0648,50200.0
2012-09-21 13:00:00,57.36,57.5,57.3,57.3,36600.0,40.0648,40.1626,40.0229,40.0229,36600.0
2012-09-21 13:30:00,57.3,57.33,57.2,57.23,111900.0,40.0229,40.0439,39.9531,39.974,111900.0
2012-09-21 14:00:00,57.25,57.28,57.03,57.13,90100.0,39.988,40.0089,39.8343,39.9042,90100.0
2012-09-21 14:30:00,57.13,57.19,57.01,57.01,120400.0,39.9042,39.9461,39.8204,39.8204,120400.0
2012-09-21 15:00:00,57.02,57.25,56.98,57.2,161500.0,39.8273,39.988,39.7994,39.9531,161500.0
2012-09-21 15:30:00,57.2,57.26,57.1,57.17,486900.0,39.9531,39.995,39.8832,39.9321,486900.0
2012-09-24 09:30:00,56.72,57.0,56.5,56.63,130500.0,39.6178,39.8134,39.4641,39.5549,130500.0
2012-09-24 10:00:00,56.66,56.71,56.55,56.64,85400.0,39.5759,39.6108,39.4991,39.5619,85400.0
2012-09-24 10:30:00,56.65,56.82,56.65,56.72,43100.0,39.5689,39.6876,39.5689,39.6178,43100.0
2012-09-24 11:00:00,56.73,56.8,56.56,56.66,69000.0,39.6248,39.6737,39.506,39.5759,69000.0
2012-09-24 11:30:00,56.67,56.68,56.46,56.56,43100.0,39.5829,39.5899,39.4362,39.506,43100.0
2012-09-24 12:00:00,56.54,56.7,56.53,56.62,39900.0,39.4921,39.6038,39.4851,39.5479,39900.0
2012-09-24 12:30:00,56.62,56.68,56.55,56.61,40700.0,39.5479,39.5899,39.4991,39.541,40700.0
2012-09-24 13:00:00,56.62,56.66,56.55,56.62,40400.0,39.5479,39.5759,39.4991,39.5479,40400.0
2012-09-24 13:30:00,56.58,56.6,56.45,56.45,31900.0,39.52,39.534,39.4292,39.4292,31900.0
2012-09-24 14:00:00,56.45,56.49,56.37,56.42,74900.0,39.4292,39.4571,39.3733,39.4083,74900.0
2012-09-24 14:30:00,56.43,56.84,56.42,56.8,94500.0,39.4152,39.7016,39.4083,39.6737,94500.0
2012-09-24 15:00:00,56.81,56.83,56.65,56.75,83100.0,39.6807,39.6946,39.5689,39.6388,83100.0
2012-09-24 15:30:00,56.74,56.78,56.58,56.67,164400.0,39.6318,39.6597,39.52,39.5829,164400.0
2012-09-25 09:30:00,57.05,57.07,56.09,56.33,183600.0,39.8483,39.8623,39.1778,39.3454,183600.0
2012-09-25 10:00:00,56.35,56.64,56.3,56.57,124000.0,39.3594,39.5619,39.3244,39.513,124000.0
2012-09-25 10:30:00,56.55,56.63,56.42,56.58,60300.0,39.4991,39.5549,39.4083,39.52,60300.0
2012-09-25 11:00:00,56.61,56.81,56.61,56.66,100800.0,39.541,39.6807,39.541,39.5759,100800.0
2012-09-25 11:30:00,56.7,56.76,56.45,56.53,77300.0,39.6038,39.6457,39.4292,39.4851,77300.0
2012-09-25 12:00:00,56.53,56.8,56.53,56.76,49100.0,39.4851,39.6737,39.4851,39.6457,49100.0
2012-09-25 12:30:00,56.75,56.87,56.5,56.78,48200.0,39.6388,39.7226,39.4641,39.6597,48200.0
2012-09-25 13:00:00,56.76,56.76,56.57,56.68,31600.0,39.6457,39.6457,39.513,39.5899,31600.0
2012-09-25 13:30:00,56.68,56.77,56.58,56.72,55000.0,39.5899,39.6527,39.52,39.6178,55000.0
2012-09-25 14:00:00,56.73,56.75,56.5,56.54,43800.0,39.6248,39.6388,39.4641,39.4921,43800.0
2012-09-25 14:30:00,56.55,56.64,56.47,56.51,145900.0,39.4991,39.5619,39.4432,39.4711,145900.0
2012-09-25 15:00:00,56.51,56.57,56.25,56.31,154300.0,39.4711,39.513,39.2895,39.3314,154300.0
2012-09-25 15:30:00,56.31,56.48,56.0,56.0,275600.0,39.3314,39.4502,39.1149,39.1149,275600.0
2012-09-26 09:30:00,56.08,56.49,55.55,55.6,118400.0,39.1708,39.4571,38.8006,38.8355,118400.0
2012-09-26 10:00:00,55.6,55.75,55.37,55.37,58400.0,38.8355,38.9403,38.6748,38.6748,58400.0
2012-09-26 10:30:00,55.37,55.46,54.91,55.19,83600.0,38.6748,38.7377,38.3535,38.5491,83600.0
2012-09-26 11:00:00,55.14,55.26,55.04,55.21,104900.0,38.5142,38.598,38.4444,38.5631,104900.0
2012-09-26 11:30:00,55.23,55.32,55.06,55.27,71700.0,38.5771,38.6399,38.4583,38.605,71700.0
2012-09-26 12:00:00,55.27,55.44,55.24,55.28,64900.0,38.605,38.7237,38.584,38.612,64900.0
2012-09-26 12:30:00,55.27,55.49,55.27,55.42,39700.0,38.605,38.7587,38.605,38.7098,39700.0
2012-09-26 13:00:00,55.42,55.58,55.4,55.45,98200.0,38.7098,38.8215,38.6958,38.7307,98200.0
2012-09-26 13:30:00,55.47,55.54,55.26,55.28,121600.0,38.7447,38.7936,38.598,38.612,121600.0
2012-09-26 14:00:00,55.28,55.48,55.26,55.34,51400.0,38.612,38.7517,38.598,38.6539,51400.0
2012-09-26 14:30:00,55.37,55.42,55.26,55.38,83200.0,38.6748,38.7098,38.598,38.6818,83200.0
2012-09-26 15:00:00,55.4,55.47,55.23,55.32,104600.0,38.6958,38.7447,38.5771,38.6399,104600.0
2012-09-26 15:30:00,55.33,55.45,55.26,55.34,185000.0,38.6469,38.7307,38.598,38.6539,185000.0
2012-09-27 09:30:00,55.75,55.75,55.33,55.47,54500.0,38.9403,38.9403,38.6469,38.7447,54500.0
2012-09-27 10:00:00,55.43,55.6,55.3,55.54,66500.0,38.7168,38.8355,38.626,38.7936,66500.0
2012-09-27 10:30:00,55.54,55.69,55.41,55.63,64800.0,38.7936,38.8984,38.7028,38.8565,64800.0
2012-09-27 11:00:00,55.62,55.75,55.55,55.64,44800.0,38.8495,38.9403,38.8006,38.8634,44800.0
2012-09-27 11:30:00,55.64,55.96,55.57,55.92,31400.0,38.8634,39.087,38.8145,39.059,31400.0
2012-09-27 12:00:00,55.89,56.04,55.84,56.01,26100.0,39.0381,39.1428,39.0031,39.1219,26100.0
2012-09-27 12:30:00,56.01,56.01,55.88,55.97,16800.0,39.1219,39.1219,39.0311,39.0939,16800.0
2012-09-27 13:00:00,55.93,56.12,55.9,56.06,37700.0,39.066,39.1987,39.045,39.1568,37700.0
2012-09-27 13:30:00,56.05,56.31,56.05,56.17,39500.0,39.1498,39.3314,39.1498,39.2336,39500.0
2012-09-27 14:00:00,56.18,56.34,56.18,56.26,35600.0,39.2406,39.3524,39.2406,39.2965,35600.0
2012-09-27 14:30:00,56.25,56.37,56.25,56.31,88600.0,39.2895,39.3733,39.2895,39.3314,88600.0
2012-09-27 15:00:00,56.33,56.38,56.29,56.33,102600.0,39.3454,39.3803,39.3175,39.3454,102600.0
2012-09-27 15:30:00,56.34,56.52,56.27,56.36,254200.0,39.3524,39.4781,39.3035,39.3663,254200.0
2012-09-28 09:30:00,56.06,56.19,55.67,55.92,54900.0,39.1568,39.2476,38.8844,39.059,54900.0
2012-09-28 10:00:00,55.92,56.19,55.89,56.03,77400.0,39.059,39.2476,39.0381,39.1358,77400.0
2012-09-28 10:30:00,56.01,56.25,55.97,56.09,71800.0,39.1219,39.2895,39.0939,39.1778,71800.0
2012-09-28 11:00:00,56.12,56.49,56.12,56.41,70800.0,39.1987,39.4571,39.1987,39.4013,70800.0
2012-09-28 11:30:00,56.41,56.61,56.31,56.61,83900.0,39.4013,39.541,39.3314,39.541,83900.0
2012-09-28 12:00:00,56.59,56.87,56.56,56.78,128200.0,39.527,39.7226,39.506,39.6597,128200.0
2012-09-28 12:30:00,56.79,56.87,56.72,56.86,60700.0,39.6667,39.7226,39.6178,39.7156,60700.0
2012-09-28 13:00:00,56.84,56.91,56.75,56.88,60500.0,39.7016,39.7505,39.6388,39.7296,60500.0
2012-09-28 13:30:00,56.89,57.25,56.89,57.2,94400.0,39.7365,39.988,39.7365,39.9531,94400.0
2012-09-28 14:00:00,57.19,57.2,57.06,57.1,104000.0,39.9461,39.9531,39.8553,39.8832,104000.0
2012-09-28 14:30:00,57.1,57.1,56.96,57.03,100600.0,39.8832,39.8832,39.7854,39.8343,100600.0
2012-09-28 15:00:00,57.02,57.09,56.82,56.86,111300.0,39.8273,39.8762,39.6876,39.7156,111300.0
2012-09-28 15:30:00,56.87,57.11,56.86,57.0,310500.0,39.7226,39.8902,39.7156,39.8134,310500.0
2012-10-01 09:30:00,57.17,57.68,57.17,57.4,107200.0,39.9321,40.2883,39.9321,40.0928,107200.0
2012-10-01 10:00:00,57.41,58.02,57.4,57.71,122000.0,40.0997,40.5258,40.0928,40.3093,122000.0
2012-10-01 10:30:00,57.71,58.09,57.68,57.93,230800.0,40.3093,40.5747,40.2883,40.463,230800.0
2012-10-01 11:00:00,57.94,58.13,57.77,57.91,156300.0,40.4699,40.6027,40.3512,40.449,156300.0
2012-10-01 11:30:00,57.91,57.96,57.67,57.71,131000.0,40.449,40.4839,40.2814,40.3093,131000.0
2012-10-01 12:00:00,57.7,57.71,57.46,57.5,68100.0,40.3023,40.3093,40.1347,40.1626,68100.0
2012-10-01 12:30:00,57.52,57.63,57.28,57.34,73200.0,40.1766,40.2534,40.0089,40.0509,73200.0
2012-10-01 13:00:00,57.33,57.38,57.05,57.17,93000.0,40.0439,40.0788,39.8483,39.9321,93000.0
2012-10-01 13:30:00,57.17,57.27,57.02,57.27,65700.0,39.9321,40.002,39.8273,40.002,65700.0
2012-10-01 14:00:00,57.25,57.38,57.12,57.2,74500.0,39.988,40.0788,39.8972,39.9531,74500.0
2012-10-01 14:30:00,57.22,57.37,57.18,57.31,53200.0,39.967,40.0718,39.9391,40.0299,53200.0
2012-10-01 15:00:00,57.32,57.32,56.9,57.08,102700.0,40.0369,40.0369,39.7435,39.8692,102700.0
2012-10-01 15:30:00,57.08,57.2,56.97,57.15,165700.0,39.8692,39.9531,39.7924,39.9181,165700.0
2012-10-02 09:30:00,57.28,57.42,56.84,57.15,75800.0,40.0089,40.1067,39.7016,39.9181,75800.0
2012-10-02 10:00:00,57.17,57.17,56.71,56.8,104900.0,39.9321,39.9321,39.6108,39.6737,104900.0
2012-10-02 10:30:00,56.82,56.94,56.61,56.67,64900.0,39.6876,39.7715,39.541,39.5829,64900.0
2012-10-02 11:00:00,56.67,56.73,56.57,56.61,57400.0,39.5829,39.6248,39.513,39.541,57400.0
2012-10-02 11:30:00,56.6,56.74,56.35,56.54,72800.0,39.534,39.6318,39.3594,39.4921,72800.0
2012-10-02 12:00:00,56.54,56.72,56.5,56.66,74500.0,39.4921,39.6178,39.4641,39.5759,74500.0
2012-10-02 12:30:00,56.66,56.72,56.55,56.57,106300.0,39.5759,39.6178,39.4991,39.513,106300.0
2012-10-02 13:00:00,56.57,56.65,56.51,56.54,37300.0,39.513,39.5689,39.4711,39.4921,37300.0
2012-10-02 13:30:00,56.53,56.56,56.22,56.38,82800.0,39.4851,39.506,39.2686,39.3803,82800.0
2012-10-02 14:00:00,56.38,56.46,56.23,56.28,30300.0,39.3803,39.4362,39.2755,39.3105,30300.0
2012-10-02 14:30:00,56.3,56.36,56.21,56.33,40900.0,39.3244,39.3663,39.2616,39.3454,40900.0
2012-10-02 15:00:00,56.32,56.56,56.27,56.55,85000.0,39.3384,39.506,39.3035,39.4991,85000.0
2012-10-02 15:30:00,56.57,56.76,56.51,56.7,226600.0,39.513,39.6457,39.4711,39.6038,226600.0
2012-10-03 09:30:00,56.75,56.75,56.32,56.58,90200.0,39.6388,39.6388,39.3384,39.52,90200.0
2012-10-03 10:00:00,56.59,56.81,56.38,56.73,63600.0,39.527,39.6807,39.3803,39.6248,63600.0
2012-10-03 10:30:00,56.73,56.79,56.61,56.74,64100.0,39.6248,39.6667,39.541,39.6318,64100.0
2012-10-03 11:00:00,56.73,56.91,56.71,56.75,56100.0,39.6248,39.7505,39.6108,39.6388,56100.0
2012-10-03 11:30:00,56.75,56.86,56.71,56.79,115100.0,39.6388,39.7156,39.6108,39.6667,115100.0
2012-10-03 12:00:00,56.8,56.84,56.75,56.83,61300.0,39.6737,39.7016,39.6388,39.6946,61300.0
2012-10-03 12:30:00,56.84,56.87,56.76,56.82,22500.0,39.7016,39.7226,39.6457,39.6876,22500.0
2012-10-03 13:00:00,56.85,56.87,56.76,56.79,42000.0,39.7086,39.7226,39.6457,39.6667,42000.0
2012-10-03 13:30:00,56.79,56.8,56.51,56.55,51700.0,39.6667,39.6737,39.4711,39.4991,51700.0
2012-10-03 14:00:00,56.55,56.66,56.43,56.5,58700.0,39.4991,39.5759,39.4152,39.4641,58700.0
2012-10-03 14:30:00,56.5,56.66,56.49,56.61,58900.0,39.4641,39.5759,39.4571,39.541,58900.0
2012-10-03 15:00:00,56.62,56.7,56.51,56.65,96000.0,39.5479,39.6038,39.4711,39.5689,96000.0
2012-10-03 15:30:00,56.66,56.67,56.46,56.5,362000.0,39.5759,39.5829,39.4362,39.4641,362000.0
2012-10-04 09:30:00,57.11,57.11,56.63,56.83,69600.0,39.8902,39.8902,39.5549,39.6946,69600.0
2012-10-04 10:00:00,56.83,57.32,56.71,57.04,102000.0,39.6946,40.0369,39.6108,39.8413,102000.0
2012-10-04 10:30:00,57.03,57.22,56.94,57.14,62200.0,39.8343,39.967,39.7715,39.9112,62200.0
2012-10-04 11:00:00,57.13,57.14,56.86,56.86,62100.0,39.9042,39.9112,39.7156,39.7156,62100.0
2012-10-04 11:30:00,56.86,56.96,56.81,56.93,26900.0,39.7156,39.7854,39.6807,39.7645,26900.0
2012-10-04 12:00:00,56.9,57.13,56.9,57.05,41700.0,39.7435,39.9042,39.7435,39.8483,41700.0
2012-10-04 12:30:00,57.05,57.12,56.99,57.02,21700.0,39.8483,39.8972,39.8064,39.8273,21700.0
2012-10-04 13:00:00,57.03,57.18,57.03,57.15,22300.0,39.8343,39.9391,39.8343,39.9181,22300.0
2012-10-04 13:30:00,57.15,57.29,57.12,57.26,83100.0,39.9181,40.0159,39.8972,39.995,83100.0
2012-10-04 14:00:00,57.26,57.31,57.14,57.3,113000.0,39.995,40.0299,39.9112,40.0229,113000.0
2012-10-04 14:30:00,57.31,57.46,57.22,57.46,65800.0,40.0299,40.1347,39.967,40.1347,65800.0
2012-10-04 15:00:00,57.46,57.55,57.38,57.5,134400.0,40.1347,40.1975,40.0788,40.1626,134400.0
2012-10-04 15:30:00,57.48,57.5,57.35,57.5,161100.0,40.1486,40.1626,40.0578,40.1626,161100.0
2012-10-05 09:30:00,57.97,58.5,57.84,58.31,114900.0,40.4909,40.8611,40.4001,40.7284,114900.0
2012-10-05 10:00:00,58.31,58.94,58.13,58.93,204200.0,40.7284,41.1684,40.6027,41.1614,204200.0
2012-10-05 10:30:00,58.94,58.98,58.7,58.9,197500.0,41.1684,41.1964,41.0008,41.1405,197500.0
2012-10-05 11:00:00,58.9,59.3,58.89,59.25,149300.0,41.1405,41.4199,41.1335,41.385,149300.0
2012-10-05 11:30:00,59.26,59.28,59.02,59.26,136900.0,41.3919,41.4059,41.2243,41.3919,136900.0
2012-10-05 12:00:00,59.26,59.28,58.98,59.02,120200.0,41.3919,41.4059,41.1964,41.2243,120200.0
2012-10-05 12:30:00,59.03,59.27,59.02,59.26,97300.0,41.2313,41.3989,41.2243,41.3919,97300.0
2012-10-05 13:00:00,59.27,59.45,59.26,59.3,89400.0,41.3989,41.5246,41.3919,41.4199,89400.0
2012-10-05 13:30:00,59.27,59.34,59.11,59.2,93500.0,41.3989,41.4478,41.2872,41.35,93500.0
2012-10-05 14:00:00,59.18,59.28,59.13,59.15,91400.0,41.3361,41.4059,41.3011,41.3151,91400.0
2012-10-05 14:30:00,59.16,59.16,58.99,59.0,117600.0,41.3221,41.3221,41.2033,41.2103,117600.0
2012-10-05 15:00:00,59.01,59.1,58.89,59.0,211400.0,41.2173,41.2802,41.1335,41.2103,211400.0
2012-10-05 15:30:00,58.99,59.17,58.91,59.14,458700.0,41.2033,41.3291,41.1475,41.3081,458700.0
2012-10-08 09:30:00,58.48,58.54,57.78,58.4,203400.0,40.8471,40.889,40.3582,40.7912,203400.0
2012-10-08 10:00:00,58.37,58.41,58.06,58.06,103300.0,40.7703,40.7982,40.5538,40.5538,103300.0
2012-10-08 10:30:00,58.06,58.37,58.0,58.32,165800.0,40.5538,40.7703,40.5119,40.7354,165800.0
2012-10-08 11:00:00,58.32,58.39,57.87,57.88,200300.0,40.7354,40.7843,40.421,40.428,200300.0
2012-10-08 11:30:00,57.88,57.89,57.28,57.41,215600.0,40.428,40.435,40.0089,40.0997,215600.0
2012-10-08 12:00:00,57.41,57.47,56.75,56.87,249500.0,40.0997,40.1417,39.6388,39.7226,249500.0
2012-10-08 12:30:00,56.88,57.03,56.72,56.92,115400.0,39.7296,39.8343,39.6178,39.7575,115400.0
2012-10-08 13:00:00,56.95,57.1,56.89,56.95,193600.0,39.7784,39.8832,39.7365,39.7784,193600.0
2012-10-08 13:30:00,56.93,57.01,56.61,56.74,152200.0,39.7645,39.8204,39.541,39.6318,152200.0
2012-10-08 14:00:00,56.73,56.89,56.65,56.85,212400.0,39.6248,39.7365,39.5689,39.7086,212400.0
2012-10-08 14:30:00,56.85,56.86,56.52,56.7,263700.0,39.7086,39.7156,39.4781,39.6038,263700.0
2012-10-08 15:00:00,56.7,57.02,56.65,56.98,348600.0,39.6038,39.8273,39.5689,39.7994,348600.0
2012-10-08 15:30:00,57.0,57.08,56.93,57.01,422200.0,39.8134,39.8692,39.7645,39.8204,422200.0
2012-10-09 09:30:00,56.97,57.25,56.2,57.09,147600.0,39.7924,39.988,39.2546,39.8762,147600.0
2012-10-09 10:00:00,57.09,57.48,57.08,57.27,128700.0,39.8762,40.1486,39.8692,40.002,128700.0
2012-10-09 10:30:00,57.28,57.29,57.04,57.17,200400.0,40.0089,40.0159,39.8413,39.9321,200400.0
2012-10-09 11:00:00,57.17,57.19,56.91,56.91,97100.0,39.9321,39.9461,39.7505,39.7505,97100.0
2012-10-09 11:30:00,56.9,56.95,56.52,56.55,74800.0,39.7435,39.7784,39.4781,39.4991,74800.0
2012-10-09 12:00:00,56.56,56.6,56.44,56.54,108100.0,39.506,39.534,39.4222,39.4921,108100.0
2012-10-09 12:30:00,56.54,56.54,56.15,56.17,76000.0,39.4921,39.4921,39.2197,39.2336,76000.0
2012-10-09 13:00:00,56.15,56.43,56.15,56.35,91200.0,39.2197,39.4152,39.2197,39.3594,91200.0
2012-10-09 13:30:00,56.35,56.51,56.32,56.43,69400.0,39.3594,39.4711,39.3384,39.4152,69400.0
2012-10-09 14:00:00,56.43,56.76,56.33,56.7,111400.0,39.4152,39.6457,39.3454,39.6038,111400.0
2012-10-09 14:30:00,56.7,56.81,56.57,56.61,139900.0,39.6038,39.6807,39.513,39.541,139900.0
2012-10-09 15:00:00,56.62,56.65,56.36,56.37,86000.0,39.5479,39.5689,39.3663,39.3733,86000.0
2012-10-09 15:30:00,56.37,56.42,56.26,56.31,291800.0,39.3733,39.4083,39.2965,39.3314,291800.0
2012-10-10 09:30:00,56.37,56.43,55.69,55.76,109200.0,39.3733,39.4152,38.8984,38.9473,109200.0
2012-10-10 10:00:00,55.77,56.33,55.74,56.33,91900.0,38.9542,39.3454,38.9333,39.3454,91900.0
2012-10-10 10:30:00,56.32,56.47,56.15,56.33,59600.0,39.3384,39.4432,39.2197,39.3454,59600.0
2012-10-10 11:00:00,56.35,56.35,56.03,56.06,67000.0,39.3594,39.3594,39.1358,39.1568,67000.0
2012-10-10 11:30:00,56.08,56.08,55.64,55.73,63900.0,39.1708,39.1708,38.8634,38.9263,63900.0
2012-10-10 12:00:00,55.71,55.83,55.63,55.72,56200.0,38.9123,38.9961,38.8565,38.9193,56200.0
2012-10-10 12:30:00,55.71,55.75,55.43,55.45,64900.0,38.9123,38.9403,38.7168,38.7307,64900.0
2012-10-10 13:00:00,55.45,55.5,55.35,55.43,54200.0,38.7307,38.7657,38.6609,38.7168,54200.0
2012-10-10 13:30:00,55.42,55.61,55.39,55.5,72300.0,38.7098,38.8425,38.6888,38.7657,72300.0
2012-10-10 14:00:00,55.5,55.66,55.46,55.49,60100.0,38.7657,38.8774,38.7377,38.7587,60100.0
2012-10-10 14:30:00,55.52,55.62,55.48,55.52,76500.0,38.7796,38.8495,38.7517,38.7796,76500.0
2012-10-10 15:00:00,55.52,55.6,55.41,55.45,89200.0,38.7796,38.8355,38.7028,38.7307,89200.0
2012-10-10 15:30:00,55.44,55.56,55.4,55.55,149400.0,38.7237,38.8076,38.6958,38.8006,149400.0
2012-10-11 09:30:00,56.02,56.29,55.99,56.29,61600.0,39.1289,39.3175,39.1079,39.3175,61600.0
2012-10-11 10:00:00,56.3,56.36,56.02,56.08,40500.0,39.3244,39.3663,39.1289,39.1708,40500.0
2012-10-11 10:30:00,56.1,56.11,55.91,55.95,68700.0,39.1847,39.1917,39.052,39.08,68700.0
2012-10-11 11:00:00,55.94,55.95,55.7,55.79,41000.0,39.073,39.08,38.9053,38.9682,41000.0
2012-10-11 11:30:00,55.78,55.79,55.45,55.56,57600.0,38.9612,38.9682,38.7307,38.8076,57600.0
2012-10-11 12:00:00,55.56,55.77,55.51,55.59,74800.0,38.8076,38.9542,38.7726,38.8285,74800.0
2012-10-11 12:30:00,55.59,55.64,55.47,55.48,130400.0,38.8285,38.8634,38.7447,38.7517,130400.0
2012-10-11 13:00:00,55.48,55.54,55.38,55.39,85800.0,38.7517,38.7936,38.6818,38.6888,85800.0
2012-10-11 13:30:00,55.38,55.39,55.02,55.05,67100.0,38.6818,38.6888,38.4304,38.4513,67100.0
2012-10-11 14:00:00,55.06,55.07,54.91,54.98,127700.0,38.4583,38.4653,38.3535,38.4024,127700.0
2012-10-11 14:30:00,54.98,54.99,54.83,54.9,195100.0,38.4024,38.4094,38.2977,38.3466,195100.0
2012-10-11 15:00:00,54.9,54.94,54.77,54.83,143400.0,38.3466,38.3745,38.2558,38.2977,143400.0
2012-10-11 15:30:00,54.83,54.87,54.64,54.71,383900.0,38.2977,38.3256,38.165,38.2139,383900.0
2012-10-12 09:30:00,54.61,55.26,54.43,54.68,194900.0,38.144,38.598,38.0183,38.1929,194900.0
2012-10-12 10:00:00,54.77,54.86,54.43,54.49,159800.0,38.2558,38.3186,38.0183,38.0602,159800.0
2012-10-12 10:30:00,54.51,54.58,54.34,54.51,66400.0,38.0742,38.123,37.9554,38.0742,66400.0
2012-10-12 11:00:00,54.51,54.53,54.23,54.3,54200.0,38.0742,38.0881,37.8786,37.9275,54200.0
2012-10-12 11:30:00,54.29,54.29,54.1,54.21,49700.0,37.9205,37.9205,37.7878,37.8646,49700.0
2012-10-12 12:00:00,54.2,54.27,54.14,54.21,40900.0,37.8576,37.9065,37.8157,37.8646,40900.0
2012-10-12 12:30:00,54.21,54.25,54.1,54.1,40200.0,37.8646,37.8926,37.7878,37.7878,40200.0
2012-10-12 13:00:00,54.1,54.15,54.03,54.06,49900.0,37.7878,37.8227,37.7389,37.7598,49900.0
2012-10-12 13:30:00,54.05,54.06,53.93,54.01,67800.0,37.7529,37.7598,37.669,37.7249,67800.0
2012-10-12 14:00:00,54.02,54.04,53.98,54.02,55300.0,37.7319,37.7459,37.704,37.7319,55300.0
2012-10-12 14:30:00,54.03,54.13,54.0,54.09,101600.0,37.7389,37.8087,37.7179,37.7808,101600.0
2012-10-12 15:00:00,54.08,54.28,54.04,54.23,102800.0,37.7738,37.9135,37.7459,37.8786,102800.0
2012-10-12 15:30:00,54.23,54.3,54.13,54.24,179200.0,37.8786,37.9275,37.8087,37.8856,179200.0
2012-10-15 09:30:00,54.34,54.54,54.17,54.3,47000.0,37.9554,38.0951,37.8367,37.9275,47000.0
2012-10-15 10:00:00,54.28,54.44,54.15,54.25,38400.0,37.9135,38.0253,37.8227,37.8926,38400.0
2012-10-15 10:30:00,54.23,54.54,54.23,54.53,57300.0,37.8786,38.0951,37.8786,38.0881,57300.0
2012-10-15 11:00:00,54.51,54.58,54.46,54.5,79400.0,38.0742,38.123,38.0392,38.0672,79400.0
2012-10-15 11:30:00,54.53,54.84,54.48,54.82,70400.0,38.0881,38.3047,38.0532,38.2907,70400.0
2012-10-15 12:00:00,54.81,55.22,54.78,55.22,110700.0,38.2837,38.5701,38.2627,38.5701,110700.0
2012-10-15 12:30:00,55.21,55.42,55.16,55.34,59600.0,38.5631,38.7098,38.5282,38.6539,59600.0
2012-10-15 13:00:00,55.35,55.36,55.14,55.16,53500.0,38.6609,38.6679,38.5142,38.5282,53500.0
2012-10-15 13:30:00,55.17,55.25,55.07,55.17,103200.0,38.5352,38.591,38.4653,38.5352,103200.0
2012-10-15 14:00:00,55.18,55.42,55.18,55.38,76700.0,38.5421,38.7098,38.5421,38.6818,76700.0
2012-10-15 14:30:00,55.38,55.41,55.24,55.38,71500.0,38.6818,38.7028,38.584,38.6818,71500.0
2012-10-15 15:00:00,55.37,55.6,55.33,55.51,126900.0,38.6748,38.8355,38.6469,38.7726,126900.0
2012-10-15 15:30:00,55.52,55.75,55.43,55.65,211400.0,38.7796,38.9403,38.7168,38.8704,211400.0
2012-10-16 09:30:00,55.93,56.09,55.58,56.06,166100.0,39.066,39.1778,38.8215,39.1568,166100.0
2012-10-16 10:00:00,56.09,56.26,55.98,56.22,82500.0,39.1778,39.2965,39.1009,39.2686,82500.0
2012-10-16 10:30:00,56.21,56.4,56.18,56.37,79700.0,39.2616,39.3943,39.2406,39.3733,79700.0
2012-10-16 11:00:00,56.37,56.37,56.21,56.31,56100.0,39.3733,39.3733,39.2616,39.3314,56100.0
2012-10-16 11:30:00,56.31,56.33,56.21,56.24,64400.0,39.3314,39.3454,39.2616,39.2825,64400.0
2012-10-16 12:00:00,56.25,56.38,56.23,56.36,78500.0,39.2895,39.3803,39.2755,39.3663,78500.0
2012-10-16 12:30:00,56.35,56.4,56.3,56.35,41900.0,39.3594,39.3943,39.3244,39.3594,41900.0
2012-10-16 13:00:00,56.37,56.58,56.35,56.56,52000.0,39.3733,39.52,39.3594,39.506,52000.0
2012-10-16 13:30:00,56.55,57.57,56.54,56.97,401300.0,39.4991,40.2115,39.4921,39.7924,401300.0
2012-10-16 14:00:00,57.0,57.13,56.58,56.69,169200.0,39.8134,39.9042,39.52,39.5968,169200.0
2012-10-16 14:30:00,56.69,56.91,56.57,56.65,203300.0,39.5968,39.7505,39.513,39.5689,203300.0
2012-10-16 15:00:00,56.65,56.99,56.58,56.99,181100.0,39.5689,39.8064,39.52,39.8064,181100.0
2012-10-16 15:30:00,56.99,57.25,56.95,57.22,453900.0,39.8064,39.988,39.7784,39.967,453900.0
2012-10-17 09:30:00,57.38,57.49,57.06,57.24,127800.0,40.0788,40.1556,39.8553,39.981,127800.0
2012-10-17 10:00:00,57.24,57.83,57.2,57.71,77800.0,39.981,40.3931,39.9531,40.3093,77800.0
2012-10-17 10:30:00,57.72,57.72,57.26,57.32,82200.0,40.3163,40.3163,39.995,40.0369,82200.0
2012-10-17 11:00:00,57.32,57.33,57.2,57.24,45900.0,40.0369,40.0439,39.9531,39.981,45900.0
2012-10-17 11:30:00,57.21,57.4,57.19,57.28,47200.0,39.9601,40.0928,39.9461,40.0089,47200.0
2012-10-17 12:00:00,57.29,57.41,57.26,57.39,56000.0,40.0159,40.0997,39.995,40.0858,56000.0
2012-10-17 12:30:00,57.39,57.45,57.35,57.43,40200.0,40.0858,40.1277,40.0578,40.1137,40200.0
2012-10-17 13:00:00,57.44,57.51,57.39,57.51,85000.0,40.1207,40.1696,40.0858,40.1696,85000.0
2012-10-17 13:30:00,57.51,57.52,57.43,57.46,74200.0,40.1696,40.1766,40.1137,40.1347,74200.0
2012-10-17 14:00:00,57.46,57.59,57.43,57.55,50600.0,40.1347,40.2255,40.1137,40.1975,50600.0
2012-10-17 14:30:00,57.54,57.72,57.5,57.63,83500.0,40.1906,40.3163,40.1626,40.2534,83500.0
2012-10-17 15:00:00,57.61,57.86,57.6,57.86,85800.0,40.2394,40.4141,40.2325,40.4141,85800.0
2012-10-17 15:30:00,57.87,57.87,57.57,57.67,214600.0,40.421,40.421,40.2115,40.2814,214600.0
2012-10-18 09:30:00,57.58,57.58,57.04,57.57,59600.0,40.2185,40.2185,39.8413,40.2115,59600.0
2012-10-18 10:00:00,57.58,57.79,57.3,57.38,72300.0,40.2185,40.3652,40.0229,40.0788,72300.0
2012-10-18 10:30:00,57.38,57.66,57.37,57.66,41300.0,40.0788,40.2744,40.0718,40.2744,41300.0
2012-10-18 11:00:00,57.66,57.8,57.5,57.78,47900.0,40.2744,40.3722,40.1626,40.3582,47900.0
2012-10-18 11:30:00,57.79,58.07,57.74,58.03,33900.0,40.3652,40.5607,40.3302,40.5328,33900.0
2012-10-18 12:00:00,58.03,58.21,58.03,58.05,43200.0,40.5328,40.6585,40.5328,40.5468,43200.0
2012-10-18 12:30:00,58.05,58.1,57.94,58.09,84800.0,40.5468,40.5817,40.4699,40.5747,84800.0
2012-10-18 13:00:00,58.07,58.15,57.94,58.02,45100.0,40.5607,40.6166,40.4699,40.5258,45100.0
2012-10-18 13:30:00,57.99,58.0,57.73,57.82,34900.0,40.5049,40.5119,40.3233,40.3861,34900.0
2012-10-18 14:00:00,57.81,58.04,57.8,57.86,70000.0,40.3791,40.5398,40.3722,40.4141,70000.0
2012-10-18 14:30:00,57.86,58.01,57.69,57.99,84300.0,40.4141,40.5188,40.2953,40.5049,84300.0
2012-10-18 15:00:00,57.98,58.13,57.91,58.1,68400.0,40.4979,40.6027,40.449,40.5817,68400.0
2012-10-18 15:30:00,58.09,58.13,58.0,58.05,157700.0,40.5747,40.6027,40.5119,40.5468,157700.0
2012-10-19 09:30:00,57.6,57.7,57.51,57.65,224400.0,40.2325,40.3023,40.1696,40.2674,224400.0
2012-10-19 10:00:00,57.62,57.74,57.49,57.51,131100.0,40.2464,40.3302,40.1556,40.1696,131100.0
2012-10-19 10:30:00,57.5,57.5,57.23,57.23,67400.0,40.1626,40.1626,39.974,39.974,67400.0
2012-10-19 11:00:00,57.2,57.22,56.8,56.83,80500.0,39.9531,39.967,39.6737,39.6946,80500.0
2012-10-19 11:30:00,56.83,56.89,56.43,56.54,67600.0,39.6946,39.7365,39.4152,39.4921,67600.0
2012-10-19 12:00:00,56.53,56.53,56.21,56.26,62200.0,39.4851,39.4851,39.2616,39.2965,62200.0
2012-10-19 12:30:00,56.26,56.4,56.25,56.34,48600.0,39.2965,39.3943,39.2895,39.3524,48600.0
2012-10-19 13:00:00,56.36,56.46,56.29,56.39,90400.0,39.3663,39.4362,39.3175,39.3873,90400.0
2012-10-19 13:30:00,56.37,56.39,55.9,55.97,95800.0,39.3733,39.3873,39.045,39.0939,95800.0
2012-10-19 14:00:00,55.97,56.14,55.71,55.76,107700.0,39.0939,39.2127,38.9123,38.9473,107700.0
2012-10-19 14:30:00,55.77,56.02,55.71,56.02,111700.0,38.9542,39.1289,38.9123,39.1289,111700.0
2012-10-19 15:00:00,56.01,56.24,55.88,56.14,102300.0,39.1219,39.2825,39.0311,39.2127,102300.0
2012-10-19 15:30:00,56.13,56.28,56.05,56.1,201400.0,39.2057,39.3105,39.1498,39.1847,201400.0
2012-10-22 09:30:00,55.9,55.92,55.48,55.62,233200.0,39.045,39.059,38.7517,38.8495,233200.0
2012-10-22 10:00:00,55.63,56.16,55.61,55.81,204800.0,38.8565,39.2266,38.8425,38.9822,204800.0
2012-10-22 10:30:00,55.82,55.86,55.51,55.57,160900.0,38.9892,39.0171,38.7726,38.8145,160900.0
2012-10-22 11:00:00,55.57,55.67,55.42,55.5,85000.0,38.8145,38.8844,38.7098,38.7657,85000.0
2012-10-22 11:30:00,55.51,55.92,55.48,55.9,66300.0,38.7726,39.059,38.7517,39.045,66300.0
2012-10-22 12:00:00,55.89,55.92,55.74,55.77,42500.0,39.0381,39.059,38.9333,38.9542,42500.0
2012-10-22 12:30:00,55.78,55.86,55.66,55.77,31000.0,38.9612,39.0171,38.8774,38.9542,31000.0
2012-10-22 13:00:00,55.77,55.87,55.64,55.68,74600.0,38.9542,39.0241,38.8634,38.8914,74600.0
2012-10-22 13:30:00,55.68,55.83,55.67,55.78,107000.0,38.8914,38.9961,38.8844,38.9612,107000.0
2012-10-22 14:00:00,55.77,55.99,55.72,55.75,41100.0,38.9542,39.1079,38.9193,38.9403,41100.0
2012-10-22 14:30:00,55.75,55.8,55.54,55.59,101100.0,38.9403,38.9752,38.7936,38.8285,101100.0
2012-10-22 15:00:00,55.61,55.8,55.48,55.79,111700.0,38.8425,38.9752,38.7517,38.9682,111700.0
2012-10-22 15:30:00,55.79,56.2,55.72,56.18,190900.0,38.9682,39.2546,38.9193,39.2406,190900.0
2012-10-23 09:30:00,55.21,55.21,54.72,54.93,171400.0,38.5631,38.5631,38.2208,38.3675,171400.0
2012-10-23 10:00:00,54.89,55.08,54.65,54.68,80900.0,38.3396,38.4723,38.1719,38.1929,80900.0
2012-10-23 10:30:00,54.68,54.68,54.26,54.41,86000.0,38.1929,38.1929,37.8995,38.0043,86000.0
2012-10-23 11:00:00,54.44,54.6,54.4,54.45,54700.0,38.0253,38.137,37.9973,38.0322,54700.0
2012-10-23 11:30:00,54.46,54.47,54.3,54.3,83700.0,38.0392,38.0462,37.9275,37.9275,83700.0
2012-10-23 12:00:00,54.32,54.44,54.25,54.36,82800.0,37.9414,38.0253,37.8926,37.9694,82800.0
2012-10-23 12:30:00,54.36,54.53,54.32,54.45,67400.0,37.9694,38.0881,37.9414,38.0322,67400.0
2012-10-23 13:00:00,54.48,54.81,54.41,54.77,91500.0,38.0532,38.2837,38.0043,38.2558,91500.0
2012-10-23 13:30:00,54.78,54.82,54.61,54.77,65800.0,38.2627,38.2907,38.144,38.2558,65800.0
2012-10-23 14:00:00,54.78,54.83,54.51,54.55,101500.0,38.2627,38.2977,38.0742,38.1021,101500.0
2012-10-23 14:30:00,54.56,54.69,54.5,54.58,81700.0,38.1091,38.1999,38.0672,38.123,81700.0
2012-10-23 15:00:00,54.59,54.73,54.36,54.36,132400.0,38.13,38.2278,37.9694,37.9694,132400.0
2012-10-23 15:30:00,54.37,54.43,54.16,54.26,432000.0,37.9764,38.0183,37.8297,37.8995,432000.0
2012-10-24 09:30:00,54.81,55.4,54.48,54.63,130800.0,38.2837,38.6958,38.0532,38.158,130800.0
2012-10-24 10:00:00,54.62,54.64,54.33,54.54,78500.0,38.151,38.165,37.9484,38.0951,78500.0
2012-10-24 10:30:00,54.53,54.81,54.51,54.81,58700.0,38.0881,38.2837,38.0742,38.2837,58700.0
2012-10-24 11:00:00,54.81,54.95,54.59,54.64,43100.0,38.2837,38.3815,38.13,38.165,43100.0
2012-10-24 11:30:00,54.65,54.65,54.53,54.57,50900.0,38.1719,38.1719,38.0881,38.1161,50900.0
2012-10-24 12:00:00,54.56,54.62,54.47,54.56,52100.0,38.1091,38.151,38.0462,38.1091,52100.0
2012-10-24 12:30:00,54.58,54.68,54.56,54.67,33800.0,38.123,38.1929,38.1091,38.1859,33800.0
2012-10-24 13:00:00,54.66,54.7,54.59,54.67,48000.0,38.1789,38.2069,38.13,38.1859,48000.0
2012-10-24 13:30:00,54.67,54.87,54.67,54.84,57500.0,38.1859,38.3256,38.1859,38.3047,57500.0
2012-10-24 14:00:00,54.85,54.87,54.45,54.67,79100.0,38.3116,38.3256,38.0322,38.1859,79100.0
2012-10-24 14:30:00,54.66,54.7,54.45,54.51,75700.0,38.1789,38.2069,38.0322,38.0742,75700.0
2012-10-24 15:00:00,54.49,54.61,54.33,54.4,91200.0,38.0602,38.144,37.9484,37.9973,91200.0
2012-10-24 15:30:00,54.39,54.49,54.3,54.47,154100.0,37.9903,38.0602,37.9275,38.0462,154100.0
2012-10-25 09:30:00,54.96,55.09,54.44,54.64,159500.0,38.3885,38.4793,38.0253,38.165,159500.0
2012-10-25 10:00:00,54.63,54.63,54.23,54.34,105000.0,38.158,38.158,37.8786,37.9554,105000.0
2012-10-25 10:30:00,54.35,54.48,53.91,54.01,195400.0,37.9624,38.0532,37.6551,37.7249,195400.0
2012-10-25 11:00:00,53.99,54.22,53.54,53.55,108900.0,37.7109,37.8716,37.3966,37.4036,108900.0
2012-10-25 11:30:00,53.57,53.69,52.93,53.37,319500.0,37.4176,37.5014,36.9706,37.2779,319500.0
2012-10-25 12:00:00,53.37,53.64,53.22,53.64,240200.0,37.2779,37.4665,37.1731,37.4665,240200.0
2012-10-25 12:30:00,53.62,53.77,53.52,53.71,90300.0,37.4525,37.5573,37.3827,37.5154,90300.0
2012-10-25 13:00:00,53.71,53.75,53.54,53.65,91900.0,37.5154,37.5433,37.3966,37.4735,91900.0
2012-10-25 13:30:00,53.66,53.66,53.33,53.54,140400.0,37.4804,37.4804,37.2499,37.3966,140400.0
2012-10-25 14:00:00,53.54,53.62,53.45,53.6,138500.0,37.3966,37.4525,37.3338,37.4385,138500.0
2012-10-25 14:30:00,53.6,53.67,53.37,53.45,191100.0,37.4385,37.4874,37.2779,37.3338,191100.0
2012-10-25 15:00:00,53.45,53.72,53.41,53.65,264800.0,37.3338,37.5224,37.3058,37.4735,264800.0
2012-10-25 15:30:00,53.65,53.72,53.06,53.64,556300.0,37.4735,37.5224,37.0614,37.4665,556300.0
2012-10-26 09:30:00,57.69,59.85,57.41,59.72,1133200.0,40.2953,41.804,40.0997,41.7132,1133200.0
2012-10-26 10:00:00,59.73,59.75,58.03,58.32,837500.0,41.7202,41.7342,40.5328,40.7354,837500.0
2012-10-26 10:30:00,58.32,58.89,58.13,58.73,316300.0,40.7354,41.1335,40.6027,41.0217,316300.0
2012-10-26 11:00:00,58.73,59.18,58.54,59.1,316100.0,41.0217,41.3361,40.889,41.2802,316100.0
2012-10-26 11:30:00,59.12,59.46,59.06,59.14,394600.0,41.2941,41.5316,41.2522,41.3081,394600.0
2012-10-26 12:00:00,59.14,59.7,59.0,59.61,393300.0,41.3081,41.6993,41.2103,41.6364,393300.0
2012-10-26 12:30:00,59.59,59.93,59.46,59.86,184600.0,41.6224,41.8599,41.5316,41.811,184600.0
2012-10-26 13:00:00,59.9,60.09,59.63,60.0,274100.0,41.839,41.9717,41.6504,41.9088,274100.0
2012-10-26 13:30:00,59.99,60.85,59.96,60.45,613400.0,41.9018,42.5025,41.8809,42.2231,613400.0
2012-10-26 14:00:00,60.44,60.89,60.36,60.84,261500.0,42.2161,42.5305,42.1603,42.4955,261500.0
2012-10-26 14:30:00,60.84,61.11,60.73,60.83,259100.0,42.4955,42.6841,42.4187,42.4886,259100.0
2012-10-26 15:00:00,60.83,61.21,60.72,61.14,328500.0,42.4886,42.754,42.4117,42.7051,328500.0
2012-10-26 15:30:00,61.14,61.22,59.97,60.19,1296800.0,42.7051,42.761,41.8879,42.0415,1296800.0
2012-10-31 09:30:00,60.52,61.48,60.45,60.73,371500.0,42.272,42.9426,42.2231,42.4187,371500.0
2012-10-31 10:00:00,60.73,60.73,59.96,60.0,237500.0,42.4187,42.4187,41.8809,41.9088,237500.0
2012-10-31 10:30:00,60.0,60.07,59.28,59.31,146900.0,41.9088,41.9577,41.4059,41.4269,146900.0
2012-10-31 11:00:00,59.34,59.67,59.23,59.49,156900.0,41.4478,41.6783,41.371,41.5526,156900.0
2012-10-31 11:30:00,59.5,59.59,59.0,59.02,97600.0,41.5596,41.6224,41.2103,41.2243,97600.0
2012-10-31 12:00:00,59.01,59.82,58.95,59.24,138300.0,41.2173,41.7831,41.1754,41.378,138300.0
2012-10-31 12:30:00,59.26,59.41,59.09,59.18,77200.0,41.3919,41.4967,41.2732,41.3361,77200.0
2012-10-31 13:00:00,59.18,59.28,59.04,59.25,69000.0,41.3361,41.4059,41.2383,41.385,69000.0
2012-10-31 13:30:00,59.25,59.36,59.18,59.34,72500.0,41.385,41.4618,41.3361,41.4478,72500.0
2012-10-31 14:00:00,59.33,59.78,59.33,59.76,103200.0,41.4408,41.7551,41.4408,41.7412,103200.0
2012-10-31 14:30:00,59.76,59.91,59.46,59.57,118500.0,41.7412,41.8459,41.5316,41.6085,118500.0
2012-10-31 15:00:00,59.57,59.57,59.28,59.32,158400.0,41.6085,41.6085,41.4059,41.4338,158400.0
2012-10-31 15:30:00,59.32,59.43,59.18,59.23,362200.0,41.4338,41.5107,41.3361,41.371,362200.0
2012-11-01 09:30:00,59.02,59.63,58.5,59.12,149100.0,41.2243,41.6504,40.8611,41.2941,149100.0
2012-11-01 10:00:00,59.15,59.79,58.89,59.73,160000.0,41.3151,41.7621,41.1335,41.7202,160000.0
2012-11-01 10:30:00,59.73,60.53,59.72,60.5,153500.0,41.7202,42.279,41.7132,42.2581,153500.0
2012-11-01 11:00:00,60.47,60.57,60.08,60.2,95900.0,42.2371,42.3069,41.9647,42.0485,95900.0
2012-11-01 11:30:00,60.2,60.44,60.17,60.22,100800.0,42.0485,42.2161,42.0276,42.0625,100800.0
2012-11-01 12:00:00,60.23,60.39,60.19,60.24,89300.0,42.0695,42.1812,42.0415,42.0764,89300.0
2012-11-01 12:30:00,60.25,60.4,60.24,60.39,56700.0,42.0834,42.1882,42.0764,42.1812,56700.0
2012-11-01 13:00:00,60.39,60.39,60.04,60.12,46300.0,42.1812,42.1812,41.9368,41.9926,46300.0
2012-11-01 13:30:00,60.1,60.19,60.02,60.15,39900.0,41.9787,42.0415,41.9228,42.0136,39900.0
2012-11-01 14:00:00,60.14,60.27,60.04,60.26,43400.0,42.0066,42.0974,41.9368,42.0904,43400.0
2012-11-01 14:30:00,60.26,60.54,60.21,60.52,70500.0,42.0904,42.286,42.0555,42.272,70500.0
2012-11-01 15:00:00,60.52,60.59,60.42,60.51,93700.0,42.272,42.3209,42.2022,42.265,93700.0
2012-11-01 15:30:00,60.51,60.67,60.36,60.65,248800.0,42.265,42.3768,42.1603,42.3628,248800.0
2012-11-02 09:30:00,61.0,61.0,60.39,60.48,95400.0,42.6073,42.6073,42.1812,42.2441,95400.0
2012-11-02 10:00:00,60.48,60.55,60.29,60.43,108300.0,42.2441,42.293,42.1114,42.2092,108300.0
2012-11-02 10:30:00,60.43,60.55,60.22,60.38,104900.0,42.2092,42.293,42.0625,42.1742,104900.0
2012-11-02 11:00:00,60.38,60.42,60.21,60.32,61900.0,42.1742,42.2022,42.0555,42.1323,61900.0
2012-11-02 11:30:00,60.3,60.36,59.89,59.94,81900.0,42.1184,42.1603,41.832,41.8669,81900.0
2012-11-02 12:00:00,59.96,60.06,59.81,59.99,54200.0,41.8809,41.9507,41.7761,41.9018,54200.0
2012-11-02 12:30:00,59.98,60.11,59.91,59.93,54000.0,41.8948,41.9856,41.8459,41.8599,54000.0
2012-11-02 13:00:00,59.95,59.99,59.86,59.93,29100.0,41.8739,41.9018,41.811,41.8599,29100.0
2012-11-02 13:30:00,59.94,59.97,59.6,59.6,53000.0,41.8669,41.8879,41.6294,41.6294,53000.0
2012-11-02 14:00:00,59.59,59.6,59.1,59.44,139100.0,41.6224,41.6294,41.2802,41.5177,139100.0
2012-11-02 14:30:00,59.43,59.46,59.2,59.39,82900.0,41.5107,41.5316,41.35,41.4827,82900.0
2012-11-02 15:00:00,59.41,59.46,59.28,59.38,125100.0,41.4967,41.5316,41.4059,41.4758,125100.0
2012-11-02 15:30:00,59.37,59.42,59.2,59.32,331100.0,41.4688,41.5037,41.35,41.4338,331100.0
2012-11-05 09:30:00,58.81,59.41,58.76,59.41,106600.0,41.0776,41.4967,41.0427,41.4967,106600.0
2012-11-05 10:00:00,59.39,59.42,59.01,59.14,77400.0,41.4827,41.5037,41.2173,41.3081,77400.0
2012-11-05 10:30:00,59.15,59.67,59.13,59.64,60100.0,41.3151,41.6783,41.3011,41.6574,60100.0
2012-11-05 11:00:00,59.64,59.74,59.47,59.53,49500.0,41.6574,41.7272,41.5386,41.5805,49500.0
2012-11-05 11:30:00,59.53,59.61,59.48,59.58,76900.0,41.5805,41.6364,41.5456,41.6155,76900.0
2012-11-05 12:00:00,59.6,59.72,59.5,59.63,62200.0,41.6294,41.7132,41.5596,41.6504,62200.0
2012-11-05 12:30:00,59.62,59.62,59.42,59.55,39200.0,41.6434,41.6434,41.5037,41.5945,39200.0
2012-11-05 13:00:00,59.56,59.75,59.55,59.69,33100.0,41.6015,41.7342,41.5945,41.6923,33100.0
2012-11-05 13:30:00,59.71,59.88,59.67,59.88,52700.0,41.7063,41.825,41.6783,41.825,52700.0
2012-11-05 14:00:00,59.88,59.97,59.83,59.91,59300.0,41.825,41.8879,41.7901,41.8459,59300.0
2012-11-05 14:30:00,59.91,59.97,59.76,59.94,63100.0,41.8459,41.8879,41.7412,41.8669,63100.0
2012-11-05 15:00:00,59.94,60.0,59.75,59.95,82600.0,41.8669,41.9088,41.7342,41.8739,82600.0
2012-11-05 15:30:00,59.94,60.12,59.9,60.06,237400.0,41.8669,41.9926,41.839,41.9507,237400.0
2012-11-06 09:30:00,59.45,60.34,59.45,60.28,55700.0,41.5246,42.1463,41.5246,42.1044,55700.0
2012-11-06 10:00:00,60.25,60.28,59.91,60.21,89800.0,42.0834,42.1044,41.8459,42.0555,89800.0
2012-11-06 10:30:00,60.2,60.25,60.03,60.06,65000.0,42.0485,42.0834,41.9298,41.9507,65000.0
2012-11-06 11:00:00,60.07,60.24,60.05,60.16,75400.0,41.9577,42.0764,41.9437,42.0206,75400.0
2012-11-06 11:30:00,60.14,60.56,60.14,60.52,60600.0,42.0066,42.3,42.0066,42.272,60600.0
2012-11-06 12:00:00,60.51,60.72,60.38,60.41,69900.0,42.265,42.4117,42.1742,42.1952,69900.0
2012-11-06 12:30:00,60.42,60.45,60.21,60.21,38300.0,42.2022,42.2231,42.0555,42.0555,38300.0
2012-11-06 13:00:00,60.23,60.36,60.15,60.36,55900.0,42.0695,42.1603,42.0136,42.1603,55900.0
2012-11-06 13:30:00,60.35,60.46,60.31,60.34,66500.0,42.1533,42.2301,42.1253,42.1463,66500.0
2012-11-06 14:00:00,60.35,60.44,60.31,60.36,88800.0,42.1533,42.2161,42.1253,42.1603,88800.0
2012-11-06 14:30:00,60.37,60.41,60.31,60.34,130000.0,42.1672,42.1952,42.1253,42.1463,130000.0
2012-11-06 15:00:00,60.32,60.5,60.31,60.49,137900.0,42.1323,42.2581,42.1253,42.2511,137900.0
2012-11-06 15:30:00,60.47,60.55,60.35,60.47,296700.0,42.2371,42.293,42.1533,42.2371,296700.0
2012-11-07 09:30:00,59.47,60.09,59.09,59.99,94400.0,41.5386,41.9717,41.2732,41.9018,94400.0
2012-11-07 10:00:00,59.97,60.06,59.64,60.01,89800.0,41.8879,41.9507,41.6574,41.9158,89800.0
2012-11-07 10:30:00,60.01,60.01,59.46,59.5,136900.0,41.9158,41.9158,41.5316,41.5596,136900.0
2012-11-07 11:00:00,59.47,59.65,59.09,59.1,71500.0,41.5386,41.6643,41.2732,41.2802,71500.0
2012-11-07 11:30:00,59.09,59.55,58.95,59.51,76700.0,41.2732,41.5945,41.1754,41.5666,76700.0
2012-11-07 12:00:00,59.54,59.82,59.41,59.75,63400.0,41.5875,41.7831,41.4967,41.7342,63400.0
2012-11-07 12:30:00,59.74,59.9,59.56,59.73,127600.0,41.7272,41.839,41.6015,41.7202,127600.0
2012-11-07 13:00:00,59.72,60.11,59.71,59.8,60600.0,41.7132,41.9856,41.7063,41.7691,60600.0
2012-11-07 13:30:00,59.82,60.13,59.8,60.13,100000.0,41.7831,41.9996,41.7691,41.9996,100000.0
2012-11-07 14:00:00,60.13,60.28,60.05,60.26,82400.0,41.9996,42.1044,41.9437,42.0904,82400.0
2012-11-07 14:30:00,60.26,60.36,60.06,60.35,146300.0,42.0904,42.1603,41.9507,42.1533,146300.0
2012-11-07 15:00:00,60.34,60.39,59.95,60.26,230400.0,42.1463,42.1812,41.8739,42.0904,230400.0
2012-11-07 15:30:00,60.25,60.34,60.03,60.04,356600.0,42.0834,42.1463,41.9298,41.9368,356600.0
2012-11-08 09:30:00,59.84,60.07,59.49,59.84,90900.0,41.7971,41.9577,41.5526,41.7971,90900.0
2012-11-08 10:00:00,59.85,59.89,59.26,59.41,58400.0,41.804,41.832,41.3919,41.4967,58400.0
2012-11-08 10:30:00,59.41,59.59,59.17,59.28,59000.0,41.4967,41.6224,41.3291,41.4059,59000.0
2012-11-08 11:00:00,59.3,59.36,59.01,59.18,60300.0,41.4199,41.4618,41.2173,41.3361,60300.0
2012-11-08 11:30:00,59.17,59.17,58.83,58.89,53600.0,41.3291,41.3291,41.0916,41.1335,53600.0
2012-11-08 12:00:00,58.89,58.91,58.63,58.8,63400.0,41.1335,41.1475,40.9519,41.0706,63400.0
2012-11-08 12:30:00,58.8,58.8,58.42,58.54,63100.0,41.0706,41.0706,40.8052,40.889,63100.0
2012-11-08 13:00:00,58.54,58.59,58.05,58.12,73500.0,40.889,40.924,40.5468,40.5957,73500.0
2012-11-08 13:30:00,58.09,58.52,58.05,58.5,74900.0,40.5747,40.8751,40.5468,40.8611,74900.0
2012-11-08 14:00:00,58.5,58.56,58.31,58.38,64600.0,40.8611,40.903,40.7284,40.7773,64600.0
2012-11-08 14:30:00,58.39,58.4,58.25,58.3,49500.0,40.7843,40.7912,40.6865,40.7214,49500.0
2012-11-08 15:00:00,58.29,58.3,58.09,58.23,91800.0,40.7144,40.7214,40.5747,40.6725,91800.0
2012-11-08 15:30:00,58.22,58.31,58.04,58.04,243600.0,40.6655,40.7284,40.5398,40.5398,243600.0
2012-11-09 09:30:00,57.89,58.44,57.48,57.69,92100.0,40.435,40.8192,40.1486,40.2953,92100.0
2012-11-09 10:00:00,57.57,58.34,57.57,58.25,73100.0,40.2115,40.7493,40.2115,40.6865,73100.0
2012-11-09 10:30:00,58.25,58.39,58.02,58.3,92300.0,40.6865,40.7843,40.5258,40.7214,92300.0
2012-11-09 11:00:00,58.29,58.51,58.16,58.22,77900.0,40.7144,40.8681,40.6236,40.6655,77900.0
2012-11-09 11:30:00,58.23,58.49,58.15,58.46,64100.0,40.6725,40.8541,40.6166,40.8332,64100.0
2012-11-09 12:00:00,58.46,58.86,58.46,58.75,38400.0,40.8332,41.1125,40.8332,41.0357,38400.0
2012-11-09 12:30:00,58.75,58.76,58.42,58.44,24300.0,41.0357,41.0427,40.8052,40.8192,24300.0
2012-11-09 13:00:00,58.42,58.52,57.84,57.84,30100.0,40.8052,40.8751,40.4001,40.4001,30100.0
2012-11-09 13:30:00,57.83,57.86,57.61,57.77,64900.0,40.3931,40.4141,40.2394,40.3512,64900.0
2012-11-09 14:00:00,57.78,57.84,57.67,57.78,75700.0,40.3582,40.4001,40.2814,40.3582,75700.0
2012-11-09 14:30:00,57.79,57.98,57.7,57.73,128400.0,40.3652,40.4979,40.3023,40.3233,128400.0
2012-11-09 15:00:00,57.74,57.77,57.58,57.7,64600.0,40.3302,40.3512,40.2185,40.3023,64600.0
2012-11-09 15:30:00,57.71,57.79,57.47,57.54,204700.0,40.3093,40.3652,40.1417,40.1906,204700.0
2012-11-12 09:30:00,57.77,57.92,57.04,57.22,84600.0,40.3512,40.456,39.8413,39.967,84600.0
2012-11-12 10:00:00,57.22,57.25,57.05,57.19,61400.0,39.967,39.988,39.8483,39.9461,61400.0
2012-11-12 10:30:00,57.17,57.29,56.77,56.81,118600.0,39.9321,40.0159,39.6527,39.6807,118600.0
2012-11-12 11:00:00,56.8,56.95,56.77,56.95,51500.0,39.6737,39.7784,39.6527,39.7784,51500.0
2012-11-12 11:30:00,56.94,56.99,56.76,56.84,37400.0,39.7715,39.8064,39.6457,39.7016,37400.0
2012-11-12 12:00:00,56.83,57.12,56.83,57.12,55700.0,39.6946,39.8972,39.6946,39.8972,55700.0
2012-11-12 12:30:00,57.12,57.39,57.08,57.35,35200.0,39.8972,40.0858,39.8692,40.0578,35200.0
2012-11-12 13:00:00,57.35,57.64,57.35,57.62,30800.0,40.0578,40.2604,40.0578,40.2464,30800.0
2012-11-12 13:30:00,57.63,57.65,57.4,57.5,38500.0,40.2534,40.2674,40.0928,40.1626,38500.0
2012-11-12 14:00:00,57.49,57.52,57.39,57.39,33700.0,40.1556,40.1766,40.0858,40.0858,33700.0
2012-11-12 14:30:00,57.4,57.42,57.05,57.15,50400.0,40.0928,40.1067,39.8483,39.9181,50400.0
2012-11-12 15:00:00,57.16,57.27,57.06,57.11,71400.0,39.9251,40.002,39.8553,39.8902,71400.0
2012-11-12 15:30:00,57.11,57.26,57.03,57.21,198700.0,39.8902,39.995,39.8343,39.9601,198700.0
2012-11-13 09:30:00,56.84,57.31,56.84,57.29,74300.0,39.7016,40.0299,39.7016,40.0159,74300.0
2012-11-13 10:00:00,57.31,57.39,57.04,57.26,78100.0,40.0299,40.0858,39.8413,39.995,78100.0
2012-11-13 10:30:00,57.29,57.78,57.25,57.77,124200.0,40.0159,40.3582,39.988,40.3512,124200.0
2012-11-13 11:00:00,57.77,57.86,57.59,57.69,63900.0,40.3512,40.4141,40.2255,40.2953,63900.0
2012-11-13 11:30:00,57.69,57.78,57.59,57.69,66400.0,40.2953,40.3582,40.2255,40.2953,66400.0
2012-11-13 12:00:00,57.7,57.73,57.51,57.55,52900.0,40.3023,40.3233,40.1696,40.1975,52900.0
2012-11-13 12:30:00,57.57,57.6,57.42,57.53,88800.0,40.2115,40.2325,40.1067,40.1836,88800.0
2012-11-13 13:00:00,57.55,57.75,57.44,57.72,65600.0,40.1975,40.3372,40.1207,40.3163,65600.0
2012-11-13 13:30:00,57.71,57.92,57.64,57.9,76700.0,40.3093,40.456,40.2604,40.442,76700.0
2012-11-13 14:00:00,57.9,57.96,57.77,57.8,91000.0,40.442,40.4839,40.3512,40.3722,91000.0
2012-11-13 14:30:00,57.8,57.85,57.73,57.8,130200.0,40.3722,40.4071,40.3233,40.3722,130200.0
2012-11-13 15:00:00,57.79,57.83,57.24,57.45,156400.0,40.3652,40.3931,39.981,40.1277,156400.0
2012-11-13 15:30:00,57.45,57.51,57.14,57.21,319700.0,40.1277,40.1696,39.9112,39.9601,319700.0
2012-11-14 09:30:00,57.34,57.4,56.74,56.82,63400.0,40.0509,40.0928,39.6318,39.6876,63400.0
2012-11-14 10:00:00,56.83,57.04,56.63,56.63,48000.0,39.6946,39.8413,39.5549,39.5549,48000.0
2012-11-14 10:30:00,56.56,56.7,56.45,56.7,96400.0,39.506,39.6038,39.4292,39.6038,96400.0
2012-11-14 11:00:00,56.68,56.87,56.64,56.85,127000.0,39.5899,39.7226,39.5619,39.7086,127000.0
2012-11-14 11:30:00,56.83,56.86,56.59,56.76,33200.0,39.6946,39.7156,39.527,39.6457,33200.0
2012-11-14 12:00:00,56.77,56.77,56.41,56.53,24600.0,39.6527,39.6527,39.4013,39.4851,24600.0
2012-11-14 12:30:00,56.54,56.6,56.43,56.43,27800.0,39.4921,39.534,39.4152,39.4152,27800.0
2012-11-14 13:00:00,56.43,56.71,56.39,56.62,31800.0,39.4152,39.6108,39.3873,39.5479,31800.0
2012-11-14 13:30:00,56.59,56.69,56.47,56.65,25800.0,39.527,39.5968,39.4432,39.5689,25800.0
2012-11-14 14:00:00,56.64,56.75,56.15,56.2,86400.0,39.5619,39.6388,39.2197,39.2546,86400.0
2012-11-14 14:30:00,56.19,56.19,55.54,55.59,143200.0,39.2476,39.2476,38.7936,38.8285,143200.0
2012-11-14 15:00:00,55.56,55.74,55.36,55.47,274500.0,38.8076,38.9333,38.6679,38.7447,274500.0
2012-11-14 15:30:00,55.45,55.53,55.32,55.51,670600.0,38.7307,38.7866,38.6399,38.7726,670600.0
2012-11-15 09:30:00,55.57,56.02,55.28,55.67,144100.0,38.8145,39.1289,38.612,38.8844,144100.0
2012-11-15 10:00:00,55.61,55.76,55.35,55.35,54700.0,38.8425,38.9473,38.6609,38.6609,54700.0
2012-11-15 10:30:00,55.38,55.57,55.33,55.39,66800.0,38.6818,38.8145,38.6469,38.6888,66800.0
2012-11-15 11:00:00,55.37,55.4,55.11,55.19,69200.0,38.6748,38.6958,38.4932,38.5491,69200.0
2012-11-15 11:30:00,55.13,55.17,54.74,54.86,74400.0,38.5072,38.5352,38.2348,38.3186,74400.0
2012-11-15 12:00:00,54.84,54.95,54.65,54.71,50200.0,38.3047,38.3815,38.1719,38.2139,50200.0
2012-11-15 12:30:00,54.71,54.88,54.66,54.8,93400.0,38.2139,38.3326,38.1789,38.2767,93400.0
2012-11-15 13:00:00,54.81,55.02,54.75,55.02,58300.0,38.2837,38.4304,38.2418,38.4304,58300.0
2012-11-15 13:30:00,55.02,55.52,55.01,55.38,92800.0,38.4304,38.7796,38.4234,38.6818,92800.0
2012-11-15 14:00:00,55.37,55.39,54.85,54.95,64200.0,38.6748,38.6888,38.3116,38.3815,64200.0
2012-11-15 14:30:00,54.96,55.08,54.83,54.98,104500.0,38.3885,38.4723,38.2977,38.4024,104500.0
2012-11-15 15:00:00,54.96,54.99,54.73,54.85,88600.0,38.3885,38.4094,38.2278,38.3116,88600.0
2012-11-15 15:30:00,54.84,55.13,54.76,55.01,297100.0,38.3047,38.5072,38.2488,38.4234,297100.0
2012-11-16 09:30:00,55.6,55.67,54.92,55.11,153800.0,38.8355,38.8844,38.3605,38.4932,153800.0
2012-11-16 10:00:00,55.13,55.24,54.9,55.04,77400.0,38.5072,38.584,38.3466,38.4444,77400.0
2012-11-16 10:30:00,55.05,55.23,54.97,54.99,59100.0,38.4513,38.5771,38.3955,38.4094,59100.0
2012-11-16 11:00:00,55.0,55.1,54.68,54.71,37200.0,38.4164,38.4863,38.1929,38.2139,37200.0
2012-11-16 11:30:00,54.72,55.55,54.72,55.55,34100.0,38.2208,38.8006,38.2208,38.8006,34100.0
2012-11-16 12:00:00,55.6,55.82,55.52,55.78,121500.0,38.8355,38.9892,38.7796,38.9612,121500.0
2012-11-16 12:30:00,55.77,56.04,55.77,55.85,89400.0,38.9542,39.1428,38.9542,39.0101,89400.0
2012-11-16 13:00:00,55.85,55.87,55.57,55.67,37300.0,39.0101,39.0241,38.8145,38.8844,37300.0
2012-11-16 13:30:00,55.66,55.75,55.52,55.64,57200.0,38.8774,38.9403,38.7796,38.8634,57200.0
2012-11-16 14:00:00,55.63,55.66,55.3,55.42,35200.0,38.8565,38.8774,38.626,38.7098,35200.0
2012-11-16 14:30:00,55.41,55.54,55.3,55.47,95700.0,38.7028,38.7936,38.626,38.7447,95700.0
2012-11-16 15:00:00,55.46,55.62,55.4,55.58,38100.0,38.7377,38.8495,38.6958,38.8215,38100.0
2012-11-16 15:30:00,55.56,55.78,55.56,55.68,178400.0,38.8076,38.9612,38.8076,38.8914,178400.0
2012-11-19 09:30:00,56.71,57.63,56.61,57.55,137000.0,39.6108,40.2534,39.541,40.1975,137000.0
2012-11-19 10:00:00,57.56,57.66,57.24,57.41,163500.0,40.2045,40.2744,39.981,40.0997,163500.0
2012-11-19 10:30:00,57.41,57.81,57.41,57.71,139500.0,40.0997,40.3791,40.0997,40.3093,139500.0
2012-11-19 11:00:00,57.71,58.12,57.7,58.09,160200.0,40.3093,40.5957,40.3023,40.5747,160200.0
2012-11-19 11:30:00,58.1,58.13,57.69,57.92,112700.0,40.5817,40.6027,40.2953,40.456,112700.0
2012-11-19 12:00:00,57.89,58.03,57.81,57.87,140100.0,40.435,40.5328,40.3791,40.421,140100.0
2012-11-19 12:30:00,57.84,57.87,57.66,57.82,111600.0,40.4001,40.421,40.2744,40.3861,111600.0
2012-11-19 13:00:00,57.82,57.91,57.71,57.83,106700.0,40.3861,40.449,40.3093,40.3931,106700.0
2012-11-19 13:30:00,57.83,57.88,57.7,57.86,97300.0,40.3931,40.428,40.3023,40.4141,97300.0
2012-11-19 14:00:00,57.85,58.09,57.83,58.04,145800.0,40.4071,40.5747,40.3931,40.5398,145800.0
2012-11-19 14:30:00,58.03,58.32,57.86,58.31,134100.0,40.5328,40.7354,40.4141,40.7284,134100.0
2012-11-19 15:00:00,58.3,58.45,58.27,58.34,255500.0,40.7214,40.8262,40.7004,40.7493,255500.0
2012-11-19 15:30:00,58.34,58.38,58.12,58.37,351900.0,40.7493,40.7773,40.5957,40.7703,351900.0
2012-11-20 09:30:00,58.22,58.52,57.9,58.41,84300.0,40.6655,40.8751,40.442,40.7982,84300.0
2012-11-20 10:00:00,58.4,58.9,58.39,58.86,86100.0,40.7912,41.1405,40.7843,41.1125,86100.0
2012-11-20 10:30:00,58.85,58.95,58.69,58.71,102900.0,41.1056,41.1754,40.9938,41.0078,102900.0
2012-11-20 11:00:00,58.71,59.25,58.67,59.13,111900.0,41.0078,41.385,40.9798,41.3011,111900.0
2012-11-20 11:30:00,59.15,59.2,58.89,59.05,136000.0,41.3151,41.35,41.1335,41.2453,136000.0
2012-11-20 12:00:00,59.06,59.09,58.84,58.9,48900.0,41.2522,41.2732,41.0986,41.1405,48900.0
2012-11-20 12:30:00,58.9,58.93,58.77,58.81,50600.0,41.1405,41.1614,41.0497,41.0776,50600.0
2012-11-20 13:00:00,58.83,58.83,58.2,58.2,99800.0,41.0916,41.0916,40.6515,40.6515,99800.0
2012-11-20 13:30:00,58.21,58.56,58.21,58.53,35700.0,40.6585,40.903,40.6585,40.882,35700.0
2012-11-20 14:00:00,58.53,58.89,58.48,58.89,62600.0,40.882,41.1335,40.8471,41.1335,62600.0
2012-11-20 14:30:00,58.87,58.92,58.74,58.83,93100.0,41.1195,41.1545,41.0287,41.0916,93100.0
2012-11-20 15:00:00,58.84,58.89,58.39,58.57,306900.0,41.0986,41.1335,40.7843,40.91,306900.0
2012-11-20 15:30:00,58.57,58.72,58.57,58.64,244700.0,40.91,41.0148,40.91,40.9589,244700.0
2012-11-21 09:30:00,58.7,58.91,58.48,58.69,142700.0,41.0008,41.1475,40.8471,40.9938,142700.0
2012-11-21 10:00:00,58.69,58.77,58.37,58.68,80700.0,40.9938,41.0497,40.7703,40.9868,80700.0
2012-11-21 10:30:00,58.65,58.8,58.61,58.66,54700.0,40.9659,41.0706,40.9379,40.9728,54700.0
2012-11-21 11:00:00,58.65,58.79,58.65,58.77,76700.0,40.9659,41.0637,40.9659,41.0497,76700.0
2012-11-21 11:30:00,58.77,58.85,58.69,58.82,70300.0,41.0497,41.1056,40.9938,41.0846,70300.0
2012-11-21 12:00:00,58.83,58.84,58.69,58.72,110000.0,41.0916,41.0986,40.9938,41.0148,110000.0
2012-11-21 12:30:00,58.72,58.82,58.65,58.66,41900.0,41.0148,41.0846,40.9659,40.9728,41900.0
2012-11-21 13:00:00,58.69,58.75,58.63,58.75,23700.0,40.9938,41.0357,40.9519,41.0357,23700.0
2012-11-21 13:30:00,58.76,58.87,58.7,58.8,88600.0,41.0427,41.1195,41.0008,41.0706,88600.0
2012-11-21 14:00:00,58.81,58.83,58.65,58.8,90700.0,41.0776,41.0916,40.9659,41.0706,90700.0
2012-11-21 14:30:00,58.79,58.81,58.75,58.75,45700.0,41.0637,41.0776,41.0357,41.0357,45700.0
2012-11-21 15:00:00,58.75,59.02,58.69,59.0,248700.0,41.0357,41.2243,40.9938,41.2103,248700.0
2012-11-21 15:30:00,59.0,59.14,58.96,59.13,312000.0,41.2103,41.3081,41.1824,41.3011,312000.0
2012-11-23 09:30:00,59.6,59.83,58.99,59.75,72100.0,41.6294,41.7901,41.2033,41.7342,72100.0
2012-11-23 10:00:00,59.8,60.03,59.68,59.97,39500.0,41.7691,41.9298,41.6853,41.8879,39500.0
2012-11-23 10:30:00,59.97,60.0,59.62,59.76,42500.0,41.8879,41.9088,41.6434,41.7412,42500.0
2012-11-23 11:00:00,59.76,59.95,59.75,59.82,28000.0,41.7412,41.8739,41.7342,41.7831,28000.0
2012-11-23 11:30:00,59.82,59.82,59.32,59.37,80400.0,41.7831,41.7831,41.4338,41.4688,80400.0
2012-11-23 12:00:00,59.37,59.79,59.36,59.76,38600.0,41.4688,41.7621,41.4618,41.7412,38600.0
2012-11-23 12:30:00,59.76,60.09,59.7,60.05,125000.0,41.7412,41.9717,41.6993,41.9437,125000.0
2012-11-26 09:30:00,59.41,59.61,58.9,59.26,108000.0,41.4967,41.6364,41.1405,41.3919,108000.0
2012-11-26 10:00:00,59.26,59.26,58.62,58.79,110500.0,41.3919,41.3919,40.9449,41.0637,110500.0
2012-11-26 10:30:00,58.77,59.36,58.75,59.25,199200.0,41.0497,41.4618,41.0357,41.385,199200.0
2012-11-26 11:00:00,59.27,59.27,58.78,58.91,113300.0,41.3989,41.3989,41.0567,41.1475,113300.0
2012-11-26 11:30:00,58.9,59.27,58.88,59.22,61400.0,41.1405,41.3989,41.1265,41.364,61400.0
2012-11-26 12:00:00,59.19,59.21,59.0,59.06,32700.0,41.343,41.357,41.2103,41.2522,32700.0
2012-11-26 12:30:00,59.07,59.21,59.0,59.14,46400.0,41.2592,41.357,41.2103,41.3081,46400.0
2012-11-26 13:00:00,59.12,59.28,59.1,59.17,92900.0,41.2941,41.4059,41.2802,41.3291,92900.0
2012-11-26 13:30:00,59.18,59.25,59.1,59.24,77600.0,41.3361,41.385,41.2802,41.378,77600.0
2012-11-26 14:00:00,59.15,59.23,59.01,59.05,37000.0,41.3151,41.371,41.2173,41.2453,37000.0
2012-11-26 14:30:00,59.09,59.28,59.02,59.21,36000.0,41.2732,41.4059,41.2243,41.357,36000.0
2012-11-26 15:00:00,59.22,59.27,59.08,59.1,71200.0,41.364,41.3989,41.2662,41.2802,71200.0
2012-11-26 15:30:00,59.09,59.29,59.0,59.25,309500.0,41.2732,41.4129,41.2103,41.385,309500.0
2012-11-27 09:30:00,59.73,60.18,59.45,59.92,198000.0,41.7202,42.0345,41.5246,41.8529,198000.0
2012-11-27 10:00:00,59.96,60.05,59.7,59.78,189700.0,41.8809,41.9437,41.6993,41.7551,189700.0
2012-11-27 10:30:00,59.76,59.78,59.44,59.48,76300.0,41.7412,41.7551,41.5177,41.5456,76300.0
2012-11-27 11:00:00,59.55,59.73,59.43,59.56,54400.0,41.5945,41.7202,41.5107,41.6015,54400.0
2012-11-27 11:30:00,59.57,59.86,59.52,59.8,72400.0,41.6085,41.811,41.5735,41.7691,72400.0
2012-11-27 12:00:00,59.8,59.83,59.67,59.69,51500.0,41.7691,41.7901,41.6783,41.6923,51500.0
2012-11-27 12:30:00,59.65,59.83,59.59,59.62,63500.0,41.6643,41.7901,41.6224,41.6434,63500.0
2012-11-27 13:00:00,59.61,59.77,59.54,59.66,52100.0,41.6364,41.7482,41.5875,41.6713,52100.0
2012-11-27 13:30:00,59.66,59.69,59.41,59.41,80000.0,41.6713,41.6923,41.4967,41.4967,80000.0
2012-11-27 14:00:00,59.42,59.54,59.14,59.14,133400.0,41.5037,41.5875,41.3081,41.3081,133400.0
2012-11-27 14:30:00,59.14,59.32,59.1,59.27,95200.0,41.3081,41.4338,41.2802,41.3989,95200.0
2012-11-27 15:00:00,59.28,59.47,59.2,59.24,121100.0,41.4059,41.5386,41.35,41.378,121100.0
2012-11-27 15:30:00,59.24,59.27,58.99,59.02,300200.0,41.378,41.3989,41.2033,41.2243,300200.0
2012-11-28 09:30:00,58.7,58.76,58.15,58.5,93100.0,41.0008,41.0427,40.6166,40.8611,93100.0
2012-11-28 10:00:00,58.42,58.57,58.02,58.5,270900.0,40.8052,40.91,40.5258,40.8611,270900.0
2012-11-28 10:30:00,58.5,58.84,58.39,58.65,94100.0,40.8611,41.0986,40.7843,40.9659,94100.0
2012-11-28 11:00:00,58.7,59.26,58.67,59.07,72700.0,41.0008,41.3919,40.9798,41.2592,72700.0
2012-11-28 11:30:00,59.08,59.09,58.83,59.02,58800.0,41.2662,41.2732,41.0916,41.2243,58800.0
2012-11-28 12:00:00,59.01,59.46,58.81,59.35,129800.0,41.2173,41.5316,41.0776,41.4548,129800.0
2012-11-28 12:30:00,59.35,59.54,59.31,59.46,178700.0,41.4548,41.5875,41.4269,41.5316,178700.0
2012-11-28 13:00:00,59.49,59.58,59.36,59.46,51500.0,41.5526,41.6155,41.4618,41.5316,51500.0
2012-11-28 13:30:00,59.48,59.85,59.46,59.68,75800.0,41.5456,41.804,41.5316,41.6853,75800.0
2012-11-28 14:00:00,59.68,59.86,59.66,59.84,67300.0,41.6853,41.811,41.6713,41.7971,67300.0
2012-11-28 14:30:00,59.82,59.87,59.66,59.76,112100.0,41.7831,41.818,41.6713,41.7412,112100.0
2012-11-28 15:00:00,59.76,59.96,59.65,59.96,133900.0,41.7412,41.8809,41.6643,41.8809,133900.0
2012-11-28 15:30:00,59.94,60.03,59.9,59.95,308500.0,41.8669,41.9298,41.839,41.8739,308500.0
2012-11-29 09:30:00,60.43,60.43,60.09,60.27,133500.0,42.2092,42.2092,41.9717,42.0974,133500.0
2012-11-29 10:00:00,60.27,60.48,59.96,60.27,120900.0,42.0974,42.2441,41.8809,42.0974,120900.0
2012-11-29 10:30:00,60.25,60.58,60.15,60.52,133400.0,42.0834,42.3139,42.0136,42.272,133400.0
2012-11-29 11:00:00,60.5,60.87,60.46,60.57,99600.0,42.2581,42.5165,42.2301,42.3069,99600.0
2012-11-29 11:30:00,60.58,60.79,60.18,60.29,133900.0,42.3139,42.4606,42.0345,42.1114,133900.0
2012-11-29 12:00:00,60.29,60.52,60.15,60.44,74000.0,42.1114,42.272,42.0136,42.2161,74000.0
2012-11-29 12:30:00,60.41,60.47,60.3,60.31,33500.0,42.1952,42.2371,42.1184,42.1253,33500.0
2012-11-29 13:00:00,60.34,60.52,60.3,60.52,51500.0,42.1463,42.272,42.1184,42.272,51500.0
2012-11-29 13:30:00,60.52,60.88,60.48,60.8,110000.0,42.272,42.5235,42.2441,42.4676,110000.0
2012-11-29 14:00:00,60.8,60.84,60.55,60.63,131400.0,42.4676,42.4955,42.293,42.3489,131400.0
2012-11-29 14:30:00,60.63,60.71,60.47,60.49,133600.0,42.3489,42.4047,42.2371,42.2511,133600.0
2012-11-29 15:00:00,60.47,60.51,60.29,60.46,106900.0,42.2371,42.265,42.1114,42.2301,106900.0
2012-11-29 15:30:00,60.46,60.64,60.39,60.62,336600.0,42.2301,42.3558,42.1812,42.3419,336600.0
2012-11-30 09:30:00,60.53,60.87,60.32,60.61,85200.0,42.279,42.5165,42.1323,42.3349,85200.0
2012-11-30 10:00:00,60.62,60.9,60.45,60.63,63100.0,42.3419,42.5374,42.2231,42.3489,63100.0
2012-11-30 10:30:00,60.63,60.96,60.61,60.7,119800.0,42.3489,42.5794,42.3349,42.3977,119800.0
2012-11-30 11:00:00,60.7,60.74,60.4,60.54,56100.0,42.3977,42.4257,42.1882,42.286,56100.0
2012-11-30 11:30:00,60.51,60.65,60.32,60.62,46200.0,42.265,42.3628,42.1323,42.3419,46200.0
2012-11-30 12:00:00,60.61,60.67,60.46,60.66,40700.0,42.3349,42.3768,42.2301,42.3698,40700.0
2012-11-30 12:30:00,60.67,60.8,60.66,60.7,43500.0,42.3768,42.4676,42.3698,42.3977,43500.0
2012-11-30 13:00:00,60.68,60.83,60.65,60.77,34700.0,42.3838,42.4886,42.3628,42.4466,34700.0
2012-11-30 13:30:00,60.76,60.77,60.56,60.61,35900.0,42.4397,42.4466,42.3,42.3349,35900.0
2012-11-30 14:00:00,60.62,60.76,60.59,60.67,46000.0,42.3419,42.4397,42.3209,42.3768,46000.0
2012-11-30 14:30:00,60.68,60.7,60.47,60.54,66800.0,42.3838,42.3977,42.2371,42.286,66800.0
2012-11-30 15:00:00,60.55,60.81,60.5,60.73,112200.0,42.293,42.4746,42.2581,42.4187,112200.0
2012-11-30 15:30:00,60.73,60.9,60.67,60.78,264300.0,42.4187,42.5374,42.3768,42.4536,264300.0
2012-12-03 09:30:00,61.35,61.77,61.05,61.51,145600.0,42.8518,43.1451,42.6422,42.9635,145600.0
2012-12-03 10:00:00,61.49,61.49,61.08,61.28,123800.0,42.9495,42.9495,42.6632,42.8029,123800.0
2012-12-03 10:30:00,61.29,61.52,61.18,61.41,162300.0,42.8099,42.9705,42.733,42.8937,162300.0
2012-12-03 11:00:00,61.42,61.49,61.06,61.07,126000.0,42.9007,42.9495,42.6492,42.6562,126000.0
2012-12-03 11:30:00,61.06,61.35,60.93,61.3,98800.0,42.6492,42.8518,42.5584,42.8168,98800.0
2012-12-03 12:00:00,61.28,61.32,61.12,61.25,38900.0,42.8029,42.8308,42.6911,42.7819,38900.0
2012-12-03 12:30:00,61.23,61.31,61.16,61.27,53900.0,42.7679,42.8238,42.719,42.7959,53900.0
2012-12-03 13:00:00,61.27,61.27,61.04,61.04,99400.0,42.7959,42.7959,42.6352,42.6352,99400.0
2012-12-03 13:30:00,61.04,61.04,60.5,60.59,121100.0,42.6352,42.6352,42.2581,42.3209,121100.0
2012-12-03 14:00:00,60.59,60.86,60.59,60.61,79800.0,42.3209,42.5095,42.3209,42.3349,79800.0
2012-12-03 14:30:00,60.61,60.67,60.19,60.19,129900.0,42.3349,42.3768,42.0415,42.0415,129900.0
2012-12-03 15:00:00,60.19,60.47,59.98,60.02,165400.0,42.0415,42.2371,41.8948,41.9228,165400.0
2012-12-03 15:30:00,60.01,60.16,59.94,59.99,319100.0,41.9158,42.0206,41.8669,41.9018,319100.0
2012-12-04 09:30:00,59.99,60.73,59.83,60.21,68900.0,41.9018,42.4187,41.7901,42.0555,68900.0
2012-12-04 10:00:00,60.19,60.51,59.85,59.9,55400.0,42.0415,42.265,41.804,41.839,55400.0
2012-12-04 10:30:00,59.88,59.99,59.72,59.84,52700.0,41.825,41.9018,41.7132,41.7971,52700.0
2012-12-04 11:00:00,59.84,59.88,59.63,59.64,52100.0,41.7971,41.825,41.6504,41.6574,52100.0
2012-12-04 11:30:00,59.64,59.85,59.62,59.71,37100.0,41.6574,41.804,41.6434,41.7063,37100.0
2012-12-04 12:00:00,59.7,59.76,59.46,59.7,38300.0,41.6993,41.7412,41.5316,41.6993,38300.0
2012-12-04 12:30:00,59.68,59.77,59.57,59.61,33300.0,41.6853,41.7482,41.6085,41.6364,33300.0
2012-12-04 13:00:00,59.61,59.68,59.48,59.62,32300.0,41.6364,41.6853,41.5456,41.6434,32300.0
2012-12-04 13:30:00,59.63,59.87,59.53,59.78,44000.0,41.6504,41.818,41.5805,41.7551,44000.0
2012-12-04 14:00:00,59.8,59.94,59.79,59.9,67800.0,41.7691,41.8669,41.7621,41.839,67800.0
2012-12-04 14:30:00,59.9,59.9,59.74,59.75,59800.0,41.839,41.839,41.7272,41.7342,59800.0
2012-12-04 15:00:00,59.75,59.87,59.69,59.84,99100.0,41.7342,41.818,41.6923,41.7971,99100.0
2012-12-04 15:30:00,59.82,59.82,59.59,59.64,246400.0,41.7831,41.7831,41.6224,41.6574,246400.0
2012-12-05 09:30:00,59.59,59.95,59.39,59.65,161500.0,41.6224,41.8739,41.4827,41.6643,161500.0
2012-12-05 10:00:00,59.69,59.85,59.47,59.67,70800.0,41.6923,41.804,41.5386,41.6783,70800.0
2012-12-05 10:30:00,59.66,59.84,59.32,59.54,96800.0,41.6713,41.7971,41.4338,41.5875,96800.0
2012-12-05 11:00:00,59.52,59.97,59.45,59.88,84800.0,41.5735,41.8879,41.5246,41.825,84800.0
2012-12-05 11:30:00,59.91,60.22,59.91,60.05,85800.0,41.8459,42.0625,41.8459,41.9437,85800.0
2012-12-05 12:00:00,60.06,60.36,60.06,60.11,36600.0,41.9507,42.1603,41.9507,41.9856,36600.0
2012-12-05 12:30:00,60.11,60.3,60.06,60.15,72700.0,41.9856,42.1184,41.9507,42.0136,72700.0
2012-12-05 13:00:00,60.16,60.37,60.14,60.35,91600.0,42.0206,42.1672,42.0066,42.1533,91600.0
2012-12-05 13:30:00,60.34,60.4,60.26,60.28,81400.0,42.1463,42.1882,42.0904,42.1044,81400.0
2012-12-05 14:00:00,60.26,60.44,60.26,60.41,56300.0,42.0904,42.2161,42.0904,42.1952,56300.0
2012-12-05 14:30:00,60.41,60.48,60.24,60.26,75400.0,42.1952,42.2441,42.0764,42.0904,75400.0
2012-12-05 15:00:00,60.27,60.47,60.26,60.36,107700.0,42.0974,42.2371,42.0904,42.1603,107700.0
2012-12-05 15:30:00,60.35,60.47,60.21,60.22,245800.0,42.1533,42.2371,42.0555,42.0625,245800.0
2012-12-06 09:30:00,60.0,60.22,59.62,60.16,148000.0,41.9088,42.0625,41.6434,42.0206,148000.0
2012-12-06 10:00:00,60.18,60.2,59.88,60.0,117300.0,42.0345,42.0485,41.825,41.9088,117300.0
2012-12-06 10:30:00,59.97,60.54,59.93,60.46,84000.0,41.8879,42.286,41.8599,42.2301,84000.0
2012-12-06 11:00:00,60.49,60.56,60.37,60.54,56800.0,42.2511,42.3,42.1672,42.286,56800.0
2012-12-06 11:30:00,60.55,60.78,60.52,60.68,45500.0,42.293,42.4536,42.272,42.3838,45500.0
2012-12-06 12:00:00,60.69,60.7,60.58,60.6,59100.0,42.3908,42.3977,42.3139,42.3279,59100.0
2012-12-06 12:30:00,60.57,60.64,60.37,60.37,103800.0,42.3069,42.3558,42.1672,42.1672,103800.0
2012-12-06 13:00:00,60.37,60.54,60.36,60.47,40600.0,42.1672,42.286,42.1603,42.2371,40600.0
2012-12-06 13:30:00,60.46,60.56,60.37,60.44,45200.0,42.2301,42.3,42.1672,42.2161,45200.0
2012-12-06 14:00:00,60.4,60.49,60.35,60.47,137400.0,42.1882,42.2511,42.1533,42.2371,137400.0
2012-12-06 14:30:00,60.48,60.61,60.43,60.59,67700.0,42.2441,42.3349,42.2092,42.3209,67700.0
2012-12-06 15:00:00,60.57,60.74,60.56,60.71,83500.0,42.3069,42.4257,42.3,42.4047,83500.0
2012-12-06 15:30:00,60.72,60.88,60.7,60.85,198300.0,42.4117,42.5235,42.3977,42.5025,198300.0
2012-12-07 09:30:00,61.04,61.95,60.96,61.02,206400.0,42.6352,43.2708,42.5794,42.6213,206400.0
2012-12-07 10:00:00,61.03,61.37,61.0,61.13,71200.0,42.6282,42.8657,42.6073,42.6981,71200.0
2012-12-07 10:30:00,61.08,61.28,60.97,61.24,139700.0,42.6632,42.8029,42.5863,42.7749,139700.0
2012-12-07 11:00:00,61.22,61.26,61.02,61.08,77700.0,42.761,42.7889,42.6213,42.6632,77700.0
2012-12-07 11:30:00,61.12,61.25,61.0,61.05,79900.0,42.6911,42.7819,42.6073,42.6422,79900.0
2012-12-07 12:00:00,61.05,61.19,61.05,61.11,48500.0,42.6422,42.74,42.6422,42.6841,48500.0
2012-12-07 12:30:00,61.06,61.4,61.06,61.4,86500.0,42.6492,42.8867,42.6492,42.8867,86500.0
2012-12-07 13:00:00,61.39,61.5,61.35,61.42,49900.0,42.8797,42.9565,42.8518,42.9007,49900.0
2012-12-07 13:30:00,61.43,61.49,61.36,61.42,49100.0,42.9076,42.9495,42.8587,42.9007,49100.0
2012-12-07 14:00:00,61.42,61.87,61.37,61.55,141900.0,42.9007,43.215,42.8657,42.9915,141900.0
2012-12-07 14:30:00,61.55,61.71,61.5,61.71,71800.0,42.9915,43.1032,42.9565,43.1032,71800.0
2012-12-07 15:00:00,61.7,61.82,61.67,61.76,112800.0,43.0962,43.18,43.0753,43.1381,112800.0
2012-12-07 15:30:00,61.76,61.93,61.72,61.84,271900.0,43.1381,43.2569,43.1102,43.194,271900.0
2012-12-10 09:30:00,61.69,62.62,61.49,62.22,289100.0,43.0892,43.7388,42.9495,43.4594,289100.0
2012-12-10 10:00:00,62.27,62.6,62.11,62.54,153200.0,43.4944,43.7249,43.3826,43.683,153200.0
2012-12-10 10:30:00,62.54,62.57,62.33,62.48,201000.0,43.683,43.7039,43.5363,43.641,201000.0
2012-12-10 11:00:00,62.5,62.53,62.25,62.38,85400.0,43.655,43.676,43.4804,43.5712,85400.0
2012-12-10 11:30:00,62.39,62.4,62.21,62.35,92000.0,43.5782,43.5852,43.4525,43.5502,92000.0
2012-12-10 12:00:00,62.35,62.56,62.33,62.45,112600.0,43.5502,43.6969,43.5363,43.6201,112600.0
2012-12-10 12:30:00,62.45,62.5,62.41,62.44,54000.0,43.6201,43.655,43.5921,43.6131,54000.0
2012-12-10 13:00:00,62.45,62.6,62.42,62.54,81200.0,43.6201,43.7249,43.5991,43.683,81200.0
2012-12-10 13:30:00,62.52,62.79,62.52,62.59,100100.0,43.669,43.8576,43.669,43.7179,100100.0
2012-12-10 14:00:00,62.58,62.67,62.52,62.52,71400.0,43.7109,43.7738,43.669,43.669,71400.0
2012-12-10 14:30:00,62.53,62.75,62.53,62.73,172500.0,43.676,43.8296,43.676,43.8157,172500.0
2012-12-10 15:00:00,62.72,62.94,62.58,62.86,155900.0,43.8087,43.9623,43.7109,43.9065,155900.0
2012-12-10 15:30:00,62.86,63.05,62.65,62.71,555800.0,43.9065,44.0392,43.7598,43.8017,555800.0
2012-12-11 09:30:00,63.5,64.12,62.5,62.69,404100.0,44.3535,44.7866,43.655,43.7877,404100.0
2012-12-11 10:00:00,62.69,62.83,62.27,62.27,112600.0,43.7877,43.8855,43.4944,43.4944,112600.0
2012-12-11 10:30:00,62.3,62.77,62.27,62.55,120400.0,43.5153,43.8436,43.4944,43.6899,120400.0
2012-12-11 11:00:00,62.53,62.73,62.48,62.64,132300.0,43.676,43.8157,43.641,43.7528,132300.0
2012-12-11 11:30:00,62.63,62.75,62.6,62.65,113100.0,43.7458,43.8296,43.7249,43.7598,113100.0
2012-12-11 12:00:00,62.66,62.75,62.54,62.7,143500.0,43.7668,43.8296,43.683,43.7947,143500.0
2012-12-11 12:30:00,62.7,62.72,62.6,62.69,70300.0,43.7947,43.8087,43.7249,43.7877,70300.0
2012-12-11 13:00:00,62.71,62.73,62.64,62.69,44800.0,43.8017,43.8157,43.7528,43.7877,44800.0
2012-12-11 13:30:00,62.68,62.72,62.67,62.68,59400.0,43.7807,43.8087,43.7738,43.7807,59400.0
2012-12-11 14:00:00,62.68,62.7,62.28,62.29,98000.0,43.7807,43.7947,43.5013,43.5083,98000.0
2012-12-11 14:30:00,62.29,62.29,61.94,61.94,127900.0,43.5083,43.5083,43.2639,43.2639,127900.0
2012-12-11 15:00:00,61.96,62.03,61.73,62.0,203600.0,43.2778,43.3267,43.1172,43.3058,203600.0
2012-12-11 15:30:00,62.01,62.25,61.99,62.17,286500.0,43.3128,43.4804,43.2988,43.4245,286500.0
2012-12-12 09:30:00,62.55,62.9,62.3,62.42,90800.0,43.6899,43.9344,43.5153,43.5991,90800.0
2012-12-12 10:00:00,62.42,62.47,61.95,62.44,141600.0,43.5991,43.6341,43.2708,43.6131,141600.0
2012-12-12 10:30:00,62.41,62.51,62.32,62.36,92700.0,43.5921,43.662,43.5293,43.5572,92700.0
2012-12-12 11:00:00,62.37,62.43,62.19,62.27,84100.0,43.5642,43.6061,43.4385,43.4944,84100.0
2012-12-12 11:30:00,62.27,62.3,62.0,62.0,58700.0,43.4944,43.5153,43.3058,43.3058,58700.0
2012-12-12 12:00:00,61.99,62.31,61.7,61.78,271100.0,43.2988,43.5223,43.0962,43.1521,271100.0
2012-12-12 12:30:00,61.8,62.76,61.77,62.75,267900.0,43.1661,43.8366,43.1451,43.8296,267900.0
2012-12-12 13:00:00,62.74,63.32,62.73,63.25,217200.0,43.8226,44.2278,43.8157,44.1789,217200.0
2012-12-12 13:30:00,63.25,64.09,63.25,63.79,383200.0,44.1789,44.7656,44.1789,44.5561,383200.0
2012-12-12 14:00:00,63.8,63.87,63.45,63.78,287300.0,44.563,44.6119,44.3186,44.5491,287300.0
2012-12-12 14:30:00,63.77,64.09,63.71,63.98,346500.0,44.5421,44.7656,44.5002,44.6888,346500.0
2012-12-12 15:00:00,63.98,63.98,63.57,63.72,331300.0,44.6888,44.6888,44.4024,44.5072,331300.0
2012-12-12 15:30:00,63.71,63.77,63.5,63.66,719100.0,44.5002,44.5421,44.3535,44.4652,719100.0
2012-12-13 09:30:00,63.91,64.3,63.25,63.95,526300.0,44.8499,45.1236,44.3867,44.878,526300.0
2012-12-13 10:00:00,63.94,64.64,63.93,64.56,270800.0,44.871,45.3622,44.8639,45.3061,270800.0
2012-12-13 10:30:00,64.55,64.56,63.89,64.04,156200.0,45.299,45.3061,44.8359,44.9411,156200.0
2012-12-13 11:00:00,64.05,64.07,63.87,63.93,157400.0,44.9482,44.9622,44.8218,44.8639,157400.0
2012-12-13 11:30:00,63.92,63.93,63.46,63.47,211200.0,44.8569,44.8639,44.5341,44.5411,211200.0
2012-12-13 12:00:00,63.47,63.49,63.13,63.21,135900.0,44.5411,44.5552,44.3025,44.3587,135900.0
2012-12-13 12:30:00,63.23,63.37,63.02,63.28,107600.0,44.3727,44.471,44.2253,44.4078,107600.0
2012-12-13 13:00:00,63.3,63.41,63.24,63.41,187800.0,44.4218,44.499,44.3797,44.499,187800.0
2012-12-13 13:30:00,63.4,63.51,63.16,63.27,117400.0,44.492,44.5692,44.3236,44.4008,117400.0
2012-12-13 14:00:00,63.28,63.3,62.87,62.99,129600.0,44.4078,44.4218,44.1201,44.2043,129600.0
2012-12-13 14:30:00,63.01,63.24,62.98,63.19,98800.0,44.2183,44.3797,44.1973,44.3446,98800.0
2012-12-13 15:00:00,63.18,63.25,63.12,63.25,153000.0,44.3376,44.3867,44.2955,44.3867,153000.0
2012-12-13 15:30:00,63.26,63.78,63.23,63.75,501800.0,44.3938,44.7587,44.3727,44.7376,501800.0
2012-12-14 09:30:00,63.67,64.44,63.67,64.1,148500.0,44.6815,45.2218,44.6815,44.9832,148500.0
2012-12-14 10:00:00,64.08,64.69,64.07,64.47,156200.0,44.9692,45.3973,44.9622,45.2429,156200.0
2012-12-14 10:30:00,64.48,65.05,64.44,65.05,235800.0,45.2499,45.6499,45.2218,45.6499,235800.0
2012-12-14 11:00:00,65.03,65.07,64.7,64.7,182800.0,45.6359,45.664,45.4043,45.4043,182800.0
2012-12-14 11:30:00,64.7,64.73,64.41,64.57,69600.0,45.4043,45.4254,45.2008,45.3131,69600.0
2012-12-14 12:00:00,64.58,64.66,64.46,64.63,61200.0,45.3201,45.3762,45.2359,45.3552,61200.0
2012-12-14 12:30:00,64.63,64.69,64.53,64.58,42200.0,45.3552,45.3973,45.285,45.3201,42200.0
2012-12-14 13:00:00,64.56,64.6,64.51,64.58,83300.0,45.3061,45.3341,45.271,45.3201,83300.0
2012-12-14 13:30:00,64.57,64.8,64.55,64.8,68900.0,45.3131,45.4745,45.299,45.4745,68900.0
2012-12-14 14:00:00,64.8,64.97,64.78,64.91,101000.0,45.4745,45.5938,45.4604,45.5517,101000.0
2012-12-14 14:30:00,64.91,64.91,64.72,64.72,111900.0,45.5517,45.5517,45.4183,45.4183,111900.0
2012-12-14 15:00:00,64.71,64.75,64.57,64.64,141300.0,45.4113,45.4394,45.3131,45.3622,141300.0
2012-12-14 15:30:00,64.64,64.86,64.63,64.68,407200.0,45.3622,45.5166,45.3552,45.3903,407200.0
2012-12-17 09:30:00,65.16,65.54,65.01,65.23,158100.0,45.7271,45.9938,45.6218,45.7762,158100.0
2012-12-17 10:00:00,65.21,65.41,64.9,64.95,130500.0,45.7622,45.9026,45.5447,45.5797,130500.0
2012-12-17 10:30:00,64.94,65.09,64.7,64.93,102600.0,45.5727,45.678,45.4043,45.5657,102600.0
2012-12-17 11:00:00,64.93,65.27,64.87,65.17,114100.0,45.5657,45.8043,45.5236,45.7341,114100.0
2012-12-17 11:30:00,65.15,65.32,65.13,65.14,54400.0,45.7201,45.8394,45.7061,45.7131,54400.0
2012-12-17 12:00:00,65.14,65.4,65.14,65.35,66400.0,45.7131,45.8955,45.7131,45.8605,66400.0
2012-12-17 12:30:00,65.34,65.37,65.19,65.22,86400.0,45.8534,45.8745,45.7482,45.7692,86400.0
2012-12-17 13:00:00,65.23,65.26,64.93,65.11,143000.0,45.7762,45.7973,45.5657,45.692,143000.0
2012-12-17 13:30:00,65.11,65.39,65.1,65.39,98600.0,45.692,45.8885,45.685,45.8885,98600.0
2012-12-17 14:00:00,65.39,65.51,65.35,65.47,188700.0,45.8885,45.9727,45.8605,45.9447,188700.0
2012-12-17 14:30:00,65.47,65.55,65.28,65.55,176600.0,45.9447,46.0008,45.8113,46.0008,176600.0
2012-12-17 15:00:00,65.54,65.76,65.54,65.61,260400.0,45.9938,46.1482,45.9938,46.0429,260400.0
2012-12-17 15:30:00,65.61,65.77,65.59,65.77,515600.0,46.0429,46.1552,46.0289,46.1552,515600.0
2012-12-18 09:30:00,65.89,65.98,65.71,65.77,186400.0,46.2394,46.3026,46.1131,46.1552,186400.0
2012-12-18 10:00:00,65.75,65.95,65.55,65.95,98300.0,46.1412,46.2815,46.0008,46.2815,98300.0
2012-12-18 10:30:00,65.97,66.1,65.85,66.03,92900.0,46.2955,46.3868,46.2113,46.3377,92900.0
2012-12-18 11:00:00,66.03,66.47,65.99,66.41,162500.0,46.3377,46.6464,46.3096,46.6043,162500.0
2012-12-18 11:30:00,66.43,66.43,65.95,65.98,150500.0,46.6184,46.6184,46.2815,46.3026,150500.0
2012-12-18 12:00:00,65.98,66.17,65.92,66.05,76400.0,46.3026,46.4359,46.2605,46.3517,76400.0
2012-12-18 12:30:00,66.05,66.4,66.04,66.32,58700.0,46.3517,46.5973,46.3447,46.5412,58700.0
2012-12-18 13:00:00,66.32,66.34,66.15,66.23,59900.0,46.5412,46.5552,46.4219,46.478,59900.0
2012-12-18 13:30:00,66.21,66.29,66.03,66.1,56400.0,46.464,46.5201,46.3377,46.3868,56400.0
2012-12-18 14:00:00,66.1,66.46,66.09,66.33,135700.0,46.3868,46.6394,46.3798,46.5482,135700.0
2012-12-18 14:30:00,66.32,66.32,66.11,66.2,70100.0,46.5412,46.5412,46.3938,46.457,70100.0
2012-12-18 15:00:00,66.2,66.29,66.15,66.23,99100.0,46.457,46.5201,46.4219,46.478,99100.0
2012-12-18 15:30:00,66.23,66.44,66.13,66.39,347700.0,46.478,46.6254,46.4078,46.5903,347700.0
2012-12-19 09:30:00,66.65,66.65,65.65,66.02,150500.0,46.7727,46.7727,46.071,46.3306,150500.0
2012-12-19 10:00:00,66.02,66.18,65.87,66.14,122900.0,46.3306,46.4429,46.2254,46.4148,122900.0
2012-12-19 10:30:00,66.13,66.24,66.07,66.14,45300.0,46.4078,46.485,46.3657,46.4148,45300.0
2012-12-19 11:00:00,66.13,66.24,66.1,66.14,58200.0,46.4078,46.485,46.3868,46.4148,58200.0
2012-12-19 11:30:00,66.12,66.24,66.0,66.08,113100.0,46.4008,46.485,46.3166,46.3727,113100.0
2012-12-19 12:00:00,66.08,66.12,65.81,65.95,70500.0,46.3727,46.4008,46.1833,46.2815,70500.0
2012-12-19 12:30:00,65.94,66.01,65.82,65.95,48900.0,46.2745,46.3236,46.1903,46.2815,48900.0
2012-12-19 13:00:00,65.95,65.97,65.77,65.9,69800.0,46.2815,46.2955,46.1552,46.2464,69800.0
2012-12-19 13:30:00,65.9,66.07,65.75,66.07,75500.0,46.2464,46.3657,46.1412,46.3657,75500.0
2012-12-19 14:00:00,66.04,66.1,65.91,66.09,82000.0,46.3447,46.3868,46.2534,46.3798,82000.0
2012-12-19 14:30:00,66.09,66.12,65.84,65.88,66400.0,46.3798,46.4008,46.2043,46.2324,66400.0
2012-12-19 15:00:00,65.88,65.99,65.86,65.95,120700.0,46.2324,46.3096,46.2184,46.2815,120700.0
2012-12-19 15:30:00,65.96,66.1,65.73,65.74,265700.0,46.2885,46.3868,46.1271,46.1341,265700.0
2012-12-20 09:30:00,65.69,65.78,65.12,65.65,204900.0,46.0991,46.1622,45.699,46.071,204900.0
2012-12-20 10:00:00,65.65,66.09,65.64,65.74,87100.0,46.071,46.3798,46.064,46.1341,87100.0
2012-12-20 10:30:00,65.75,66.15,65.73,65.99,54300.0,46.1412,46.4219,46.1271,46.3096,54300.0
2012-12-20 11:00:00,65.98,66.15,65.87,66.13,82300.0,46.3026,46.4219,46.2254,46.4078,82300.0
2012-12-20 11:30:00,66.13,66.2,65.68,66.15,319000.0,46.4078,46.457,46.092,46.4219,319000.0
2012-12-20 12:00:00,66.15,66.49,66.15,66.4,219000.0,46.4219,46.6605,46.4219,46.5973,219000.0
2012-12-20 12:30:00,66.39,66.63,66.31,66.56,138000.0,46.5903,46.7587,46.5341,46.7096,138000.0
2012-12-20 13:00:00,66.55,66.81,66.5,66.79,127100.0,46.7026,46.885,46.6675,46.871,127100.0
2012-12-20 13:30:00,66.78,67.17,66.65,66.67,216600.0,46.864,47.1377,46.7727,46.7868,216600.0
2012-12-20 14:00:00,66.65,66.81,66.6,66.81,112500.0,46.7727,46.885,46.7377,46.885,112500.0
2012-12-20 14:30:00,66.81,66.82,66.73,66.79,188700.0,46.885,46.892,46.8289,46.871,188700.0
2012-12-20 15:00:00,66.78,66.8,66.52,66.58,156600.0,46.864,46.878,46.6815,46.7236,156600.0
2012-12-20 15:30:00,66.58,66.69,66.47,66.64,321500.0,46.7236,46.8008,46.6464,46.7657,321500.0
2012-12-21 09:30:00,65.2,66.04,65.2,65.89,445100.0,45.7552,46.3447,45.7552,46.2394,445100.0
2012-12-21 10:00:00,65.91,66.35,65.83,66.21,148800.0,46.2534,46.5622,46.1973,46.464,148800.0
2012-12-21 10:30:00,66.23,66.26,66.05,66.07,104900.0,46.478,46.4991,46.3517,46.3657,104900.0
2012-12-21 11:00:00,66.05,66.1,65.8,65.88,97900.0,46.3517,46.3868,46.1762,46.2324,97900.0
2012-12-21 11:30:00,65.85,65.9,65.56,65.68,91600.0,46.2113,46.2464,46.0078,46.092,91600.0
2012-12-21 12:00:00,65.7,65.76,65.41,65.51,127000.0,46.1061,46.1482,45.9026,45.9727,127000.0
2012-12-21 12:30:00,65.51,65.83,65.51,65.62,121300.0,45.9727,46.1973,45.9727,46.0499,121300.0
2012-12-21 13:00:00,65.61,65.74,65.3,65.34,166400.0,46.0429,46.1341,45.8254,45.8534,166400.0
2012-12-21 13:30:00,65.35,65.76,65.31,65.64,223800.0,45.8605,46.1482,45.8324,46.064,223800.0
2012-12-21 14:00:00,65.65,65.75,65.56,65.57,162800.0,46.071,46.1412,46.0078,46.0148,162800.0
2012-12-21 14:30:00,65.57,65.63,65.48,65.62,180900.0,46.0148,46.0569,45.9517,46.0499,180900.0
2012-12-21 15:00:00,65.63,65.69,65.4,65.61,275600.0,46.0569,46.0991,45.8955,46.0429,275600.0
2012-12-21 15:30:00,65.61,66.1,65.6,65.99,594800.0,46.0429,46.3868,46.0359,46.3096,594800.0
2012-12-24 09:30:00,65.68,66.17,65.5,66.09,54200.0,46.092,46.4359,45.9657,46.3798,54200.0
2012-12-24 10:00:00,66.07,66.33,66.07,66.33,52500.0,46.3657,46.5482,46.3657,46.5482,52500.0
2012-12-24 10:30:00,66.34,66.81,66.33,66.71,59300.0,46.5552,46.885,46.5482,46.8149,59300.0
2012-12-24 11:00:00,66.71,66.73,66.63,66.73,54600.0,46.8149,46.8289,46.7587,46.8289,54600.0
2012-12-24 11:30:00,66.73,66.77,66.57,66.64,42400.0,46.8289,46.857,46.7166,46.7657,42400.0
2012-12-24 12:00:00,66.65,66.88,66.63,66.88,52600.0,46.7727,46.9342,46.7587,46.9342,52600.0
2012-12-24 12:30:00,66.87,67.05,66.63,66.7,129300.0,46.9271,47.0535,46.7587,46.8078,129300.0
2012-12-26 09:30:00,66.99,67.29,66.73,66.95,78400.0,47.0113,47.2219,46.8289,46.9833,78400.0
2012-12-26 10:00:00,66.97,67.26,66.95,67.25,65300.0,46.9973,47.2008,46.9833,47.1938,65300.0
2012-12-26 10:30:00,67.26,67.26,67.01,67.02,50900.0,47.2008,47.2008,47.0254,47.0324,50900.0
2012-12-26 11:00:00,67.04,67.09,66.73,67.0,68500.0,47.0464,47.0815,46.8289,47.0184,68500.0
2012-12-26 11:30:00,66.96,67.04,66.8,66.81,70500.0,46.9903,47.0464,46.878,46.885,70500.0
2012-12-26 12:00:00,66.81,66.86,66.56,66.69,50700.0,46.885,46.9201,46.7096,46.8008,50700.0
2012-12-26 12:30:00,66.68,66.98,66.65,66.96,68600.0,46.7938,47.0043,46.7727,46.9903,68600.0
2012-12-26 13:00:00,66.93,67.1,66.88,67.04,40900.0,46.9692,47.0885,46.9342,47.0464,40900.0
2012-12-26 13:30:00,67.03,67.03,66.69,66.73,39300.0,47.0394,47.0394,46.8008,46.8289,39300.0
2012-12-26 14:00:00,66.72,66.98,66.72,66.95,47900.0,46.8219,47.0043,46.8219,46.9833,47900.0
2012-12-26 14:30:00,66.96,66.99,66.88,66.95,64500.0,46.9903,47.0113,46.9342,46.9833,64500.0
2012-12-26 15:00:00,66.95,66.99,66.57,66.66,103800.0,46.9833,47.0113,46.7166,46.7798,103800.0
2012-12-26 15:30:00,66.66,66.81,66.65,66.72,152800.0,46.7798,46.885,46.7727,46.8219,152800.0
2012-12-27 09:30:00,66.89,67.22,66.7,67.22,77900.0,46.9412,47.1728,46.8078,47.1728,77900.0
2012-12-27 10:00:00,67.17,67.3,66.5,66.71,118000.0,47.1377,47.2289,46.6675,46.8149,118000.0
2012-12-27 10:30:00,66.71,66.95,66.63,66.88,70000.0,46.8149,46.9833,46.7587,46.9342,70000.0
2012-12-27 11:00:00,66.86,66.9,66.62,66.65,111900.0,46.9201,46.9482,46.7517,46.7727,111900.0
2012-12-27 11:30:00,66.68,66.75,66.55,66.67,109700.0,46.7938,46.8429,46.7026,46.7868,109700.0
2012-12-27 12:00:00,66.68,66.68,65.97,65.97,55500.0,46.7938,46.7938,46.2955,46.2955,55500.0
2012-12-27 12:30:00,65.99,65.99,65.67,65.96,49500.0,46.3096,46.3096,46.085,46.2885,49500.0
2012-12-27 13:00:00,65.97,66.27,65.95,65.97,67900.0,46.2955,46.5061,46.2815,46.2955,67900.0
2012-12-27 13:30:00,66.0,66.01,65.83,65.96,31400.0,46.3166,46.3236,46.1973,46.2885,31400.0
2012-12-27 14:00:00,65.98,66.01,65.78,65.81,41700.0,46.3026,46.3236,46.1622,46.1833,41700.0
2012-12-27 14:30:00,65.8,66.41,65.69,66.41,73700.0,46.1762,46.6043,46.0991,46.6043,73700.0
2012-12-27 15:00:00,66.42,66.65,66.3,66.57,67400.0,46.6113,46.7727,46.5271,46.7166,67400.0
2012-12-27 15:30:00,66.57,66.86,66.57,66.71,151500.0,46.7166,46.9201,46.7166,46.8149,151500.0
2012-12-28 09:30:00,66.2,66.29,65.82,66.02,47100.0,46.457,46.5201,46.1903,46.3306,47100.0
2012-12-28 10:00:00,66.05,66.45,65.96,66.21,76400.0,46.3517,46.6324,46.2885,46.464,76400.0
2012-12-28 10:30:00,66.25,66.72,66.25,66.5,67700.0,46.492,46.8219,46.492,46.6675,67700.0
2012-12-28 11:00:00,66.54,66.63,66.08,66.19,42400.0,46.6956,46.7587,46.3727,46.4499,42400.0
2012-12-28 11:30:00,66.18,66.29,66.11,66.28,27100.0,46.4429,46.5201,46.3938,46.5131,27100.0
2012-12-28 12:00:00,66.28,66.64,66.25,66.62,47700.0,46.5131,46.7657,46.492,46.7517,47700.0
2012-12-28 12:30:00,66.62,66.71,66.6,66.69,24700.0,46.7517,46.8149,46.7377,46.8008,24700.0
2012-12-28 13:00:00,66.71,66.78,66.67,66.67,24700.0,46.8149,46.864,46.7868,46.7868,24700.0
2012-12-28 13:30:00,66.67,66.73,66.57,66.57,21300.0,46.7868,46.8289,46.7166,46.7166,21300.0
2012-12-28 14:00:00,66.57,66.63,66.5,66.53,38600.0,46.7166,46.7587,46.6675,46.6885,38600.0
2012-12-28 14:30:00,66.53,66.57,66.45,66.47,24000.0,46.6885,46.7166,46.6324,46.6464,24000.0
2012-12-28 15:00:00,66.46,66.54,66.35,66.4,49600.0,46.6394,46.6956,46.5622,46.5973,49600.0
2012-12-28 15:30:00,66.39,66.52,65.94,66.05,191600.0,46.5903,46.6815,46.2745,46.3517,191600.0
2012-12-31 09:30:00,66.03,66.93,66.03,66.87,88700.0,46.3377,46.9692,46.3377,46.9271,88700.0
2012-12-31 10:00:00,66.87,67.11,66.8,66.96,83800.0,46.9271,47.0956,46.878,46.9903,83800.0
2012-12-31 10:30:00,66.97,67.15,66.87,67.1,51100.0,46.9973,47.1236,46.9271,47.0885,51100.0
2012-12-31 11:00:00,67.11,67.41,67.06,67.27,128400.0,47.0956,47.3061,47.0605,47.2078,128400.0
2012-12-31 11:30:00,67.27,67.3,67.06,67.24,50700.0,47.2078,47.2289,47.0605,47.1868,50700.0
2012-12-31 12:00:00,67.24,67.39,67.2,67.35,38900.0,47.1868,47.2921,47.1587,47.264,38900.0
2012-12-31 12:30:00,67.34,67.82,67.24,67.69,78000.0,47.257,47.5938,47.1868,47.5026,78000.0
2012-12-31 13:00:00,67.69,67.78,67.45,67.55,58500.0,47.5026,47.5657,47.3342,47.4043,58500.0
2012-12-31 13:30:00,67.55,67.86,67.24,67.41,77000.0,47.4043,47.6219,47.1868,47.3061,77000.0
2012-12-31 14:00:00,67.4,67.83,67.34,67.82,82300.0,47.2991,47.6008,47.257,47.5938,82300.0
2012-12-31 14:30:00,67.83,68.14,67.73,68.11,140500.0,47.6008,47.8184,47.5307,47.7973,140500.0
2012-12-31 15:00:00,68.12,68.22,67.54,67.57,156400.0,47.8043,47.8745,47.3973,47.4184,156400.0
2012-12-31 15:30:00,67.57,68.12,67.57,68.1,300000.0,47.4184,47.8043,47.4184,47.7903,300000.0
2013-01-02 09:30:00,69.89,70.43,69.65,70.09,339800.0,49.0465,49.4254,48.878,49.1868,339800.0
2013-01-02 10:00:00,70.1,70.14,69.81,69.96,180600.0,49.1938,49.2219,48.9903,49.0956,180600.0
2013-01-02 10:30:00,69.95,69.99,69.57,69.62,134700.0,49.0886,49.1166,48.8219,48.857,134700.0
2013-01-02 11:00:00,69.62,69.76,69.44,69.52,134500.0,48.857,48.9552,48.7307,48.7868,134500.0
2013-01-02 11:30:00,69.52,69.77,69.48,69.69,187100.0,48.7868,48.9623,48.7587,48.9061,187100.0
2013-01-02 12:00:00,69.69,69.86,69.61,69.76,157500.0,48.9061,49.0254,48.85,48.9552,157500.0
2013-01-02 12:30:00,69.77,69.8,69.65,69.67,67500.0,48.9623,48.9833,48.878,48.8921,67500.0
2013-01-02 13:00:00,69.67,69.7,69.62,69.64,67900.0,48.8921,48.9131,48.857,48.871,67900.0
2013-01-02 13:30:00,69.64,69.7,69.54,69.7,105200.0,48.871,48.9131,48.8009,48.9131,105200.0
2013-01-02 14:00:00,69.67,69.91,69.64,69.9,149800.0,48.8921,49.0605,48.871,49.0535,149800.0
2013-01-02 14:30:00,69.89,69.9,69.61,69.62,83100.0,49.0465,49.0535,48.85,48.857,83100.0
2013-01-02 15:00:00,69.63,69.73,69.58,69.6,143400.0,48.864,48.9342,48.8289,48.843,143400.0
2013-01-02 15:30:00,69.6,69.83,69.53,69.8,343700.0,48.843,49.0044,48.7938,48.9833,343700.0
2013-01-03 09:30:00,69.91,69.97,69.61,69.88,147700.0,49.0605,49.1026,48.85,49.0395,147700.0
2013-01-03 10:00:00,69.88,69.89,69.7,69.75,65100.0,49.0395,49.0465,48.9131,48.9482,65100.0
2013-01-03 10:30:00,69.75,69.85,69.68,69.69,94700.0,48.9482,49.0184,48.8991,48.9061,94700.0
2013-01-03 11:00:00,69.69,69.7,69.54,69.61,54600.0,48.9061,48.9131,48.8009,48.85,54600.0
2013-01-03 11:30:00,69.62,69.7,69.55,69.62,51100.0,48.857,48.9131,48.8079,48.857,51100.0
2013-01-03 12:00:00,69.63,69.7,69.62,69.7,53500.0,48.864,48.9131,48.857,48.9131,53500.0
2013-01-03 12:30:00,69.7,69.77,69.66,69.73,63200.0,48.9131,48.9623,48.8851,48.9342,63200.0
2013-01-03 13:00:00,69.73,69.85,69.65,69.72,74700.0,48.9342,49.0184,48.878,48.9272,74700.0
2013-01-03 13:30:00,69.71,69.75,69.65,69.67,36300.0,48.9202,48.9482,48.878,48.8921,36300.0
2013-01-03 14:00:00,69.67,69.67,69.07,69.11,68100.0,48.8921,48.8921,48.471,48.4991,68100.0
2013-01-03 14:30:00,69.11,69.13,68.87,68.99,116600.0,48.4991,48.5131,48.3307,48.4149,116600.0
2013-01-03 15:00:00,68.99,69.13,68.75,68.9,132200.0,48.4149,48.5131,48.2465,48.3517,132200.0
2013-01-03 15:30:00,68.91,68.92,68.7,68.88,205900.0,48.3587,48.3658,48.2114,48.3377,205900.0
2013-01-04 09:30:00,69.06,70.05,68.8,70.03,260700.0,48.464,49.1588,48.2815,49.1447,260700.0
2013-01-04 10:00:00,70.05,70.22,69.88,70.19,118600.0,49.1588,49.2781,49.0395,49.257,118600.0
2013-01-04 10:30:00,70.21,70.28,69.92,70.0,172100.0,49.271,49.3202,49.0675,49.1237,172100.0
2013-01-04 11:00:00,70.0,70.02,69.89,69.9,91600.0,49.1237,49.1377,49.0465,49.0535,91600.0
2013-01-04 11:30:00,69.92,69.92,69.79,69.85,152100.0,49.0675,49.0675,48.9763,49.0184,152100.0
2013-01-04 12:00:00,69.86,69.88,69.8,69.81,129600.0,49.0254,49.0395,48.9833,48.9903,129600.0
2013-01-04 12:30:00,69.82,69.83,69.59,69.64,86100.0,48.9973,49.0044,48.8359,48.871,86100.0
2013-01-04 13:00:00,69.64,69.64,69.5,69.54,124600.0,48.871,48.871,48.7728,48.8009,124600.0
2013-01-04 13:30:00,69.55,69.92,69.53,69.85,293800.0,48.8079,49.0675,48.7938,49.0184,293800.0
2013-01-04 14:00:00,69.85,69.86,69.66,69.75,111300.0,49.0184,49.0254,48.8851,48.9482,111300.0
2013-01-04 14:30:00,69.76,69.97,69.7,69.94,182400.0,48.9552,49.1026,48.9131,49.0816,182400.0
2013-01-04 15:00:00,69.94,70.17,69.87,70.12,352000.0,49.0816,49.243,49.0324,49.2079,352000.0
2013-01-04 15:30:00,70.12,70.18,70.05,70.16,480200.0,49.2079,49.25,49.1588,49.2359,480200.0
2013-01-07 09:30:00,69.88,70.27,69.74,70.25,185300.0,49.0395,49.3131,48.9412,49.2991,185300.0
2013-01-07 10:00:00,70.25,70.42,70.22,70.36,83500.0,49.2991,49.4184,49.2781,49.3763,83500.0
2013-01-07 10:30:00,70.37,70.4,69.96,69.98,95000.0,49.3833,49.4044,49.0956,49.1096,95000.0
2013-01-07 11:00:00,69.98,70.12,69.96,70.02,35200.0,49.1096,49.2079,49.0956,49.1377,35200.0
2013-01-07 11:30:00,70.04,70.26,70.01,70.16,83900.0,49.1517,49.3061,49.1307,49.2359,83900.0
2013-01-07 12:00:00,70.16,70.17,70.0,70.04,64800.0,49.2359,49.243,49.1237,49.1517,64800.0
2013-01-07 12:30:00,70.04,70.16,70.02,70.08,69800.0,49.1517,49.2359,49.1377,49.1798,69800.0
2013-01-07 13:00:00,70.08,70.12,70.01,70.12,34900.0,49.1798,49.2079,49.1307,49.2079,34900.0
2013-01-07 13:30:00,70.11,70.12,70.02,70.04,30000.0,49.2009,49.2079,49.1377,49.1517,30000.0
2013-01-07 14:00:00,70.03,70.05,69.93,70.02,49000.0,49.1447,49.1588,49.0745,49.1377,49000.0
2013-01-07 14:30:00,70.01,70.17,70.01,70.17,65300.0,49.1307,49.243,49.1307,49.243,65300.0
2013-01-07 15:00:00,70.17,70.25,70.13,70.24,110200.0,49.243,49.2991,49.2149,49.2921,110200.0
2013-01-07 15:30:00,70.25,70.29,70.13,70.14,167400.0,49.2991,49.3272,49.2149,49.2219,167400.0
2013-01-08 09:30:00,70.01,70.35,70.01,70.25,57200.0,49.1307,49.3693,49.1307,49.2991,57200.0
2013-01-08 10:00:00,70.25,70.4,70.03,70.19,74200.0,49.2991,49.4044,49.1447,49.257,74200.0
2013-01-08 10:30:00,70.18,70.18,69.95,70.01,104200.0,49.25,49.25,49.0886,49.1307,104200.0
2013-01-08 11:00:00,70.0,70.07,69.52,69.56,67800.0,49.1237,49.1728,48.7868,48.8149,67800.0
2013-01-08 11:30:00,69.56,69.96,69.55,69.72,70100.0,48.8149,49.0956,48.8079,48.9272,70100.0
2013-01-08 12:00:00,69.75,69.78,69.49,69.5,68200.0,48.9482,48.9693,48.7658,48.7728,68200.0
2013-01-08 12:30:00,69.49,69.6,69.41,69.53,62000.0,48.7658,48.843,48.7096,48.7938,62000.0
2013-01-08 13:00:00,69.51,69.59,69.49,69.5,81500.0,48.7798,48.8359,48.7658,48.7728,81500.0
2013-01-08 13:30:00,69.5,69.54,69.39,69.48,96800.0,48.7728,48.8009,48.6956,48.7587,96800.0
2013-01-08 14:00:00,69.47,69.56,69.44,69.5,81300.0,48.7517,48.8149,48.7307,48.7728,81300.0
2013-01-08 14:30:00,69.5,69.68,69.5,69.65,77500.0,48.7728,48.8991,48.7728,48.878,77500.0
2013-01-08 15:00:00,69.66,69.77,69.59,69.77,145700.0,48.8851,48.9623,48.8359,48.9623,145700.0
2013-01-08 15:30:00,69.77,69.78,69.48,69.52,374800.0,48.9623,48.9693,48.7587,48.7868,374800.0
2013-01-09 09:30:00,69.87,70.03,69.51,69.74,196100.0,49.0324,49.1447,48.7798,48.9412,196100.0
2013-01-09 10:00:00,69.75,70.34,69.74,70.17,143200.0,48.9482,49.3623,48.9412,49.243,143200.0
2013-01-09 10:30:00,70.17,70.21,69.95,70.21,103200.0,49.243,49.271,49.0886,49.271,103200.0
2013-01-09 11:00:00,70.18,70.27,70.09,70.22,76700.0,49.25,49.3131,49.1868,49.2781,76700.0
2013-01-09 11:30:00,70.2,70.31,70.15,70.23,61900.0,49.264,49.3412,49.2289,49.2851,61900.0
2013-01-09 12:00:00,70.26,70.48,70.26,70.47,79600.0,49.3061,49.4605,49.3061,49.4535,79600.0
2013-01-09 12:30:00,70.47,70.54,70.34,70.53,53300.0,49.4535,49.5026,49.3623,49.4956,53300.0
2013-01-09 13:00:00,70.53,70.58,70.44,70.5,38300.0,49.4956,49.5307,49.4324,49.4745,38300.0
2013-01-09 13:30:00,70.48,70.61,70.45,70.5,48800.0,49.4605,49.5517,49.4395,49.4745,48800.0
2013-01-09 14:00:00,70.5,70.63,70.49,70.59,54400.0,49.4745,49.5658,49.4675,49.5377,54400.0
2013-01-09 14:30:00,70.61,70.62,70.36,70.4,51200.0,49.5517,49.5588,49.3763,49.4044,51200.0
2013-01-09 15:00:00,70.4,70.53,70.34,70.5,62800.0,49.4044,49.4956,49.3623,49.4745,62800.0
2013-01-09 15:30:00,70.51,70.59,70.42,70.58,197200.0,49.4816,49.5377,49.4184,49.5307,197200.0
2013-01-10 09:30:00,71.12,71.12,70.34,70.66,233300.0,49.9096,49.9096,49.3623,49.5868,233300.0
2013-01-10 10:00:00,70.67,70.74,70.48,70.48,72900.0,49.5938,49.643,49.4605,49.4605,72900.0
2013-01-10 10:30:00,70.48,70.48,70.11,70.11,58400.0,49.4605,49.4605,49.2009,49.2009,58400.0
2013-01-10 11:00:00,70.1,70.34,69.94,70.34,74800.0,49.1938,49.3623,49.0816,49.3623,74800.0
2013-01-10 11:30:00,70.34,70.59,70.25,70.59,26900.0,49.3623,49.5377,49.2991,49.5377,26900.0
2013-01-10 12:00:00,70.59,70.79,70.53,70.78,60200.0,49.5377,49.6781,49.4956,49.671,60200.0
2013-01-10 12:30:00,70.78,70.94,70.56,70.94,152900.0,49.671,49.7833,49.5167,49.7833,152900.0
2013-01-10 13:00:00,70.93,70.94,70.78,70.81,38200.0,49.7763,49.7833,49.671,49.6921,38200.0
2013-01-10 13:30:00,70.8,70.81,70.69,70.79,33400.0,49.6851,49.6921,49.6079,49.6781,33400.0
2013-01-10 14:00:00,70.79,70.98,70.78,70.97,67800.0,49.6781,49.8114,49.671,49.8044,67800.0
2013-01-10 14:30:00,70.97,71.2,70.96,71.07,153200.0,49.8044,49.9658,49.7974,49.8746,153200.0
2013-01-10 15:00:00,71.07,71.15,70.94,71.03,143700.0,49.8746,49.9307,49.7833,49.8465,143700.0
2013-01-10 15:30:00,71.04,71.2,70.98,71.17,322200.0,49.8535,49.9658,49.8114,49.9447,322200.0
2013-01-11 09:30:00,71.25,71.48,70.84,70.91,73900.0,50.0009,50.1623,49.7131,49.7623,73900.0
2013-01-11 10:00:00,70.89,70.94,70.39,70.43,82600.0,49.7482,49.7833,49.3974,49.4254,82600.0
2013-01-11 10:30:00,70.43,70.81,70.39,70.78,61700.0,49.4254,49.6921,49.3974,49.671,61700.0
2013-01-11 11:00:00,70.78,70.98,70.73,70.73,34800.0,49.671,49.8114,49.636,49.636,34800.0
2013-01-11 11:30:00,70.72,70.97,70.7,70.94,68800.0,49.6289,49.8044,49.6149,49.7833,68800.0
2013-01-11 12:00:00,70.94,71.1,70.9,71.04,40600.0,49.7833,49.8956,49.7553,49.8535,40600.0
2013-01-11 12:30:00,71.05,71.13,71.01,71.12,47500.0,49.8605,49.9167,49.8324,49.9096,47500.0
2013-01-11 13:00:00,71.14,71.16,70.99,70.99,46600.0,49.9237,49.9377,49.8184,49.8184,46600.0
2013-01-11 13:30:00,70.97,71.02,70.61,70.65,44400.0,49.8044,49.8395,49.5517,49.5798,44400.0
2013-01-11 14:00:00,70.65,70.72,70.58,70.59,47900.0,49.5798,49.6289,49.5307,49.5377,47900.0
2013-01-11 14:30:00,70.58,70.61,70.37,70.43,113300.0,49.5307,49.5517,49.3833,49.4254,113300.0
2013-01-11 15:00:00,70.41,70.56,70.39,70.49,111900.0,49.4114,49.5167,49.3974,49.4675,111900.0
2013-01-11 15:30:00,70.49,70.59,70.44,70.52,163200.0,49.4675,49.5377,49.4324,49.4886,163200.0
2013-01-14 09:30:00,70.4,70.74,70.04,70.55,61900.0,49.4044,49.643,49.1517,49.5096,61900.0
2013-01-14 10:00:00,70.54,70.54,70.38,70.5,67200.0,49.5026,49.5026,49.3903,49.4745,67200.0
2013-01-14 10:30:00,70.5,70.55,70.4,70.49,92600.0,49.4745,49.5096,49.4044,49.4675,92600.0
2013-01-14 11:00:00,70.51,70.56,70.49,70.56,49600.0,49.4816,49.5167,49.4675,49.5167,49600.0
2013-01-14 11:30:00,70.56,70.57,70.41,70.51,39900.0,49.5167,49.5237,49.4114,49.4816,39900.0
2013-01-14 12:00:00,70.51,70.53,70.35,70.36,32000.0,49.4816,49.4956,49.3693,49.3763,32000.0
2013-01-14 12:30:00,70.37,70.55,70.37,70.51,30700.0,49.3833,49.5096,49.3833,49.4816,30700.0
2013-01-14 13:00:00,70.5,70.56,70.41,70.49,30000.0,49.4745,49.5167,49.4114,49.4675,30000.0
2013-01-14 13:30:00,70.48,70.52,70.42,70.49,21000.0,49.4605,49.4886,49.4184,49.4675,21000.0
2013-01-14 14:00:00,70.48,70.61,70.46,70.58,85600.0,49.4605,49.5517,49.4465,49.5307,85600.0
2013-01-14 14:30:00,70.59,70.63,70.41,70.51,114700.0,49.5377,49.5658,49.4114,49.4816,114700.0
2013-01-14 15:00:00,70.5,70.61,70.5,70.55,42300.0,49.4745,49.5517,49.4745,49.5096,42300.0
2013-01-14 15:30:00,70.56,70.6,70.47,70.51,175400.0,49.5167,49.5447,49.4535,49.4816,175400.0
2013-01-15 09:30:00,70.05,70.42,70.0,70.31,131900.0,49.1588,49.4184,49.1237,49.3412,131900.0
2013-01-15 10:00:00,70.32,70.38,70.18,70.29,109200.0,49.3482,49.3903,49.25,49.3272,109200.0
2013-01-15 10:30:00,70.28,70.39,70.25,70.31,80000.0,49.3202,49.3974,49.2991,49.3412,80000.0
2013-01-15 11:00:00,70.28,70.34,70.09,70.17,75400.0,49.3202,49.3623,49.1868,49.243,75400.0
2013-01-15 11:30:00,70.18,70.24,70.09,70.16,48600.0,49.25,49.2921,49.1868,49.2359,48600.0
2013-01-15 12:00:00,70.17,70.26,70.15,70.24,82800.0,49.243,49.3061,49.2289,49.2921,82800.0
2013-01-15 12:30:00,70.23,70.3,70.2,70.24,47100.0,49.2851,49.3342,49.264,49.2921,47100.0
2013-01-15 13:00:00,70.24,70.25,70.14,70.15,40800.0,49.2921,49.2991,49.2219,49.2289,40800.0
2013-01-15 13:30:00,70.15,70.2,69.98,70.01,37600.0,49.2289,49.264,49.1096,49.1307,37600.0
2013-01-15 14:00:00,70.02,70.04,69.86,69.87,61900.0,49.1377,49.1517,49.0254,49.0324,61900.0
2013-01-15 14:30:00,69.87,69.98,69.79,69.95,120700.0,49.0324,49.1096,48.9763,49.0886,120700.0
2013-01-15 15:00:00,69.96,70.19,69.95,70.13,133100.0,49.0956,49.257,49.0886,49.2149,133100.0
2013-01-15 15:30:00,70.13,70.21,70.1,70.17,206700.0,49.2149,49.271,49.1938,49.243,206700.0
2013-01-16 09:30:00,69.89,70.04,69.72,69.73,61400.0,49.0465,49.1517,48.9272,48.9342,61400.0
2013-01-16 10:00:00,69.75,69.82,69.57,69.78,63500.0,48.9482,48.9973,48.8219,48.9693,63500.0
2013-01-16 10:30:00,69.78,69.81,69.6,69.6,43400.0,48.9693,48.9903,48.843,48.843,43400.0
2013-01-16 11:00:00,69.62,70.0,69.61,69.96,40000.0,48.857,49.1237,48.85,49.0956,40000.0
2013-01-16 11:30:00,69.94,70.02,69.84,69.89,42600.0,49.0816,49.1377,49.0114,49.0465,42600.0
2013-01-16 12:00:00,69.88,69.99,69.85,69.98,25100.0,49.0395,49.1166,49.0184,49.1096,25100.0
2013-01-16 12:30:00,69.98,69.98,69.84,69.86,25400.0,49.1096,49.1096,49.0114,49.0254,25400.0
2013-01-16 13:00:00,69.88,69.98,69.82,69.98,20100.0,49.0395,49.1096,48.9973,49.1096,20100.0
2013-01-16 13:30:00,69.97,70.02,69.89,69.91,34400.0,49.1026,49.1377,49.0465,49.0605,34400.0
2013-01-16 14:00:00,69.89,70.01,69.89,69.97,36900.0,49.0465,49.1307,49.0465,49.1026,36900.0
2013-01-16 14:30:00,69.97,70.08,69.93,70.05,50000.0,49.1026,49.1798,49.0745,49.1588,50000.0
2013-01-16 15:00:00,70.05,70.09,69.98,70.06,64100.0,49.1588,49.1868,49.1096,49.1658,64100.0
2013-01-16 15:30:00,70.07,70.09,69.95,69.99,149400.0,49.1728,49.1868,49.0886,49.1166,149400.0
2013-01-17 09:30:00,70.49,70.8,70.45,70.74,55100.0,49.4675,49.6851,49.4395,49.643,55100.0
2013-01-17 10:00:00,70.73,70.78,70.52,70.71,97400.0,49.636,49.671,49.4886,49.6219,97400.0
2013-01-17 10:30:00,70.71,70.96,70.67,70.9,115900.0,49.6219,49.7974,49.5938,49.7553,115900.0
2013-01-17 11:00:00,70.9,71.19,70.87,71.19,131100.0,49.7553,49.9588,49.7342,49.9588,131100.0
2013-01-17 11:30:00,71.2,71.48,71.2,71.4,99700.0,49.9658,50.1623,49.9658,50.1061,99700.0
2013-01-17 12:00:00,71.39,71.59,71.39,71.59,80300.0,50.0991,50.2395,50.0991,50.2395,80300.0
2013-01-17 12:30:00,71.57,71.83,71.56,71.7,98600.0,50.2254,50.4079,50.2184,50.3167,98600.0
2013-01-17 13:00:00,71.69,71.85,71.68,71.68,88200.0,50.3097,50.4219,50.3026,50.3026,88200.0
2013-01-17 13:30:00,71.68,71.83,71.65,71.76,69900.0,50.3026,50.4079,50.2816,50.3588,69900.0
2013-01-17 14:00:00,71.74,71.9,71.74,71.78,95300.0,50.3447,50.457,50.3447,50.3728,95300.0
2013-01-17 14:30:00,71.78,72.01,71.76,71.83,78600.0,50.3728,50.5342,50.3588,50.4079,78600.0
2013-01-17 15:00:00,71.83,71.99,71.72,71.77,121900.0,50.4079,50.5202,50.3307,50.3658,121900.0
2013-01-17 15:30:00,71.78,71.82,71.52,71.52,254100.0,50.3728,50.4009,50.1904,50.1904,254100.0
2013-01-18 09:30:00,72.11,72.11,71.25,71.45,242400.0,50.6044,50.6044,50.0009,50.1412,242400.0
2013-01-18 10:00:00,71.43,71.52,71.22,71.24,52700.0,50.1272,50.1904,49.9798,49.9939,52700.0
2013-01-18 10:30:00,71.23,71.24,71.02,71.02,102900.0,49.9868,49.9939,49.8395,49.8395,102900.0
2013-01-18 11:00:00,71.04,71.04,70.86,70.96,47300.0,49.8535,49.8535,49.7272,49.7974,47300.0
2013-01-18 11:30:00,70.96,70.97,70.83,70.91,50900.0,49.7974,49.8044,49.7061,49.7623,50900.0
2013-01-18 12:00:00,70.88,70.95,70.82,70.95,32500.0,49.7412,49.7903,49.6991,49.7903,32500.0
2013-01-18 12:30:00,70.92,71.03,70.9,70.98,64000.0,49.7693,49.8465,49.7553,49.8114,64000.0
2013-01-18 13:00:00,70.98,71.18,70.98,71.16,28200.0,49.8114,49.9517,49.8114,49.9377,28200.0
2013-01-18 13:30:00,71.16,71.2,71.08,71.11,42300.0,49.9377,49.9658,49.8816,49.9026,42300.0
2013-01-18 14:00:00,71.11,71.13,71.06,71.1,40300.0,49.9026,49.9167,49.8675,49.8956,40300.0
2013-01-18 14:30:00,71.11,71.15,71.03,71.04,70200.0,49.9026,49.9307,49.8465,49.8535,70200.0
2013-01-18 15:00:00,71.04,71.1,70.98,71.05,104100.0,49.8535,49.8956,49.8114,49.8605,104100.0
2013-01-18 15:30:00,71.05,71.26,71.02,71.21,251700.0,49.8605,50.0079,49.8395,49.9728,251700.0
2013-01-22 09:30:00,71.35,71.77,71.27,71.66,98600.0,50.0711,50.3658,50.0149,50.2886,98600.0
2013-01-22 10:00:00,71.62,71.62,71.23,71.23,40900.0,50.2605,50.2605,49.9868,49.9868,40900.0
2013-01-22 10:30:00,71.24,71.5,71.11,71.5,55000.0,49.9939,50.1763,49.9026,50.1763,55000.0
2013-01-22 11:00:00,71.49,71.61,71.48,71.59,41700.0,50.1693,50.2535,50.1623,50.2395,41700.0
2013-01-22 11:30:00,71.59,71.6,71.47,71.59,45200.0,50.2395,50.2465,50.1553,50.2395,45200.0
2013-01-22 12:00:00,71.58,71.82,71.55,71.8,48200.0,50.2325,50.4009,50.2114,50.3868,48200.0
2013-01-22 12:30:00,71.82,71.83,71.58,71.59,25000.0,50.4009,50.4079,50.2325,50.2395,25000.0
2013-01-22 13:00:00,71.59,71.64,71.51,71.53,32900.0,50.2395,50.2746,50.1833,50.1974,32900.0
2013-01-22 13:30:00,71.53,71.53,71.38,71.4,50500.0,50.1974,50.1974,50.0921,50.1061,50500.0
2013-01-22 14:00:00,71.4,71.47,71.38,71.4,51000.0,50.1061,50.1553,50.0921,50.1061,51000.0
2013-01-22 14:30:00,71.4,71.43,71.36,71.39,96200.0,50.1061,50.1272,50.0781,50.0991,96200.0
2013-01-22 15:00:00,71.4,71.47,71.39,71.47,106700.0,50.1061,50.1553,50.0991,50.1553,106700.0
2013-01-22 15:30:00,71.47,71.51,71.34,71.45,126200.0,50.1553,50.1833,50.064,50.1412,126200.0
2013-01-23 09:30:00,71.3,71.59,71.3,71.45,122200.0,50.036,50.2395,50.036,50.1412,122200.0
2013-01-23 10:00:00,71.45,71.51,71.02,71.02,28700.0,50.1412,50.1833,49.8395,49.8395,28700.0
2013-01-23 10:30:00,71.02,71.02,70.73,70.88,88400.0,49.8395,49.8395,49.636,49.7412,88400.0
2013-01-23 11:00:00,70.86,71.01,70.82,70.82,71500.0,49.7272,49.8324,49.6991,49.6991,71500.0
2013-01-23 11:30:00,70.83,70.89,70.76,70.82,79200.0,49.7061,49.7482,49.657,49.6991,79200.0
2013-01-23 12:00:00,70.8,70.89,70.8,70.87,40700.0,49.6851,49.7482,49.6851,49.7342,40700.0
2013-01-23 12:30:00,70.87,71.01,70.83,70.99,36600.0,49.7342,49.8324,49.7061,49.8184,36600.0
2013-01-23 13:00:00,71.0,71.01,70.94,70.95,40500.0,49.8254,49.8324,49.7833,49.7903,40500.0
2013-01-23 13:30:00,70.95,71.04,70.94,71.03,42200.0,49.7903,49.8535,49.7833,49.8465,42200.0
2013-01-23 14:00:00,71.04,71.09,70.94,70.95,75900.0,49.8535,49.8886,49.7833,49.7903,75900.0
2013-01-23 14:30:00,70.97,70.97,70.47,70.48,260600.0,49.8044,49.8044,49.4535,49.4605,260600.0
2013-01-23 15:00:00,70.49,71.06,70.47,70.95,315600.0,49.4675,49.8675,49.4535,49.7903,315600.0
2013-01-23 15:30:00,70.94,71.0,70.88,70.95,139900.0,49.7833,49.8254,49.7412,49.7903,139900.0
2013-01-24 09:30:00,71.17,71.82,71.14,71.77,146500.0,49.9447,50.4009,49.9237,50.3658,146500.0
2013-01-24 10:00:00,71.76,72.02,71.65,71.67,58000.0,50.3588,50.5412,50.2816,50.2956,58000.0
2013-01-24 10:30:00,71.66,71.69,71.51,71.6,54500.0,50.2886,50.3097,50.1833,50.2465,54500.0
2013-01-24 11:00:00,71.6,71.67,71.59,71.63,46900.0,50.2465,50.2956,50.2395,50.2675,46900.0
2013-01-24 11:30:00,71.65,71.69,71.56,71.65,24600.0,50.2816,50.3097,50.2184,50.2816,24600.0
2013-01-24 12:00:00,71.64,71.65,71.46,71.58,31900.0,50.2746,50.2816,50.1482,50.2325,31900.0
2013-01-24 12:30:00,71.58,71.58,71.33,71.34,36200.0,50.2325,50.2325,50.057,50.064,36200.0
2013-01-24 13:00:00,71.34,71.5,71.22,71.48,40400.0,50.064,50.1763,49.9798,50.1623,40400.0
2013-01-24 13:30:00,71.48,71.48,70.89,71.05,41600.0,50.1623,50.1623,49.7482,49.8605,41600.0
2013-01-24 14:00:00,71.05,71.14,70.97,71.12,46700.0,49.8605,49.9237,49.8044,49.9096,46700.0
2013-01-24 14:30:00,71.12,71.34,71.12,71.28,53300.0,49.9096,50.064,49.9096,50.0219,53300.0
2013-01-24 15:00:00,71.28,71.49,71.23,71.46,45600.0,50.0219,50.1693,49.9868,50.1482,45600.0
2013-01-24 15:30:00,71.47,71.49,71.2,71.24,228400.0,50.1553,50.1693,49.9658,49.9939,228400.0
2013-01-25 09:30:00,71.47,71.47,70.87,71.29,125200.0,50.1553,50.1553,49.7342,50.0289,125200.0
2013-01-25 10:00:00,71.27,71.28,70.96,71.0,66800.0,50.0149,50.0219,49.7974,49.8254,66800.0
2013-01-25 10:30:00,70.97,71.12,70.84,71.11,50300.0,49.8044,49.9096,49.7131,49.9026,50300.0
2013-01-25 11:00:00,71.1,71.2,70.99,71.17,24800.0,49.8956,49.9658,49.8184,49.9447,24800.0
2013-01-25 11:30:00,71.17,71.24,71.06,71.12,24500.0,49.9447,49.9939,49.8675,49.9096,24500.0
2013-01-25 12:00:00,71.12,71.36,71.12,71.32,25200.0,49.9096,50.0781,49.9096,50.05,25200.0
2013-01-25 12:30:00,71.3,71.52,71.3,71.44,26400.0,50.036,50.1904,50.036,50.1342,26400.0
2013-01-25 13:00:00,71.45,71.59,71.44,71.57,31600.0,50.1412,50.2395,50.1342,50.2254,31600.0
2013-01-25 13:30:00,71.59,71.75,71.52,71.68,31800.0,50.2395,50.3518,50.1904,50.3026,31800.0
2013-01-25 14:00:00,71.69,71.93,71.69,71.8,53100.0,50.3097,50.4781,50.3097,50.3868,53100.0
2013-01-25 14:30:00,71.79,71.84,71.69,71.69,41300.0,50.3798,50.4149,50.3097,50.3097,41300.0
2013-01-25 15:00:00,71.69,71.74,71.58,71.7,105000.0,50.3097,50.3447,50.2325,50.3167,105000.0
2013-01-25 15:30:00,71.71,71.92,71.6,71.89,230800.0,50.3237,50.4711,50.2465,50.45,230800.0
2013-01-28 09:30:00,71.88,71.93,71.07,71.09,183300.0,50.443,50.4781,49.8746,49.8886,183300.0
2013-01-28 10:00:00,71.08,71.45,70.97,71.44,82500.0,49.8816,50.1412,49.8044,50.1342,82500.0
2013-01-28 10:30:00,71.43,71.43,71.3,71.32,40400.0,50.1272,50.1272,50.036,50.05,40400.0
2013-01-28 11:00:00,71.37,71.49,71.26,71.49,42300.0,50.0851,50.1693,50.0079,50.1693,42300.0
2013-01-28 11:30:00,71.48,71.54,71.34,71.35,44300.0,50.1623,50.2044,50.064,50.0711,44300.0
2013-01-28 12:00:00,71.35,71.51,71.31,71.44,90200.0,50.0711,50.1833,50.043,50.1342,90200.0
2013-01-28 12:30:00,71.44,71.49,71.4,71.43,38800.0,50.1342,50.1693,50.1061,50.1272,38800.0
2013-01-28 13:00:00,71.42,71.53,71.33,71.44,81000.0,50.1202,50.1974,50.057,50.1342,81000.0
2013-01-28 13:30:00,71.43,71.5,71.26,71.37,73700.0,50.1272,50.1763,50.0079,50.0851,73700.0
2013-01-28 14:00:00,71.34,71.48,71.31,71.48,39200.0,50.064,50.1623,50.043,50.1623,39200.0
2013-01-28 14:30:00,71.47,71.59,71.47,71.56,36800.0,50.1553,50.2395,50.1553,50.2184,36800.0
2013-01-28 15:00:00,71.55,71.69,71.49,71.59,93300.0,50.2114,50.3097,50.1693,50.2395,93300.0
2013-01-28 15:30:00,71.6,71.72,71.59,71.63,156800.0,50.2465,50.3307,50.2395,50.2675,156800.0
2013-01-29 09:30:00,71.49,71.71,71.33,71.6,58200.0,50.1693,50.3237,50.057,50.2465,58200.0
2013-01-29 10:00:00,71.6,71.67,71.29,71.48,149800.0,50.2465,50.2956,50.0289,50.1623,149800.0
2013-01-29 10:30:00,71.47,71.67,71.41,71.62,47500.0,50.1553,50.2956,50.1132,50.2605,47500.0
2013-01-29 11:00:00,71.62,71.85,71.6,71.82,60200.0,50.2605,50.4219,50.2465,50.4009,60200.0
2013-01-29 11:30:00,71.8,71.86,71.76,71.77,33400.0,50.3868,50.429,50.3588,50.3658,33400.0
2013-01-29 12:00:00,71.77,71.8,71.62,71.64,60900.0,50.3658,50.3868,50.2605,50.2746,60900.0
2013-01-29 12:30:00,71.65,71.93,71.64,71.92,44500.0,50.2816,50.4781,50.2746,50.4711,44500.0
2013-01-29 13:00:00,71.92,72.2,71.91,72.17,68900.0,50.4711,50.6676,50.464,50.6465,68900.0
2013-01-29 13:30:00,72.18,72.45,72.17,72.45,77000.0,50.6535,50.843,50.6465,50.843,77000.0
2013-01-29 14:00:00,72.45,72.46,72.35,72.37,76600.0,50.843,50.85,50.7728,50.7869,76600.0
2013-01-29 14:30:00,72.36,72.44,72.35,72.38,32800.0,50.7798,50.836,50.7728,50.7939,32800.0
2013-01-29 15:00:00,72.4,72.47,72.28,72.46,75300.0,50.8079,50.857,50.7237,50.85,75300.0
2013-01-29 15:30:00,72.47,72.53,72.45,72.47,154300.0,50.857,50.8991,50.843,50.857,154300.0
2013-01-30 09:30:00,72.25,72.72,72.15,72.28,153200.0,50.7026,51.0325,50.6325,50.7237,153200.0
2013-01-30 10:00:00,72.25,72.38,72.21,72.31,56400.0,50.7026,50.7939,50.6746,50.7447,56400.0
2013-01-30 10:30:00,72.32,72.35,72.22,72.29,58900.0,50.7518,50.7728,50.6816,50.7307,58900.0
2013-01-30 11:00:00,72.29,72.39,72.26,72.29,50100.0,50.7307,50.8009,50.7097,50.7307,50100.0
2013-01-30 11:30:00,72.29,72.49,72.28,72.29,56200.0,50.7307,50.8711,50.7237,50.7307,56200.0
2013-01-30 12:00:00,72.3,72.33,72.06,72.06,48800.0,50.7377,50.7588,50.5693,50.5693,48800.0
2013-01-30 12:30:00,72.07,72.24,72.02,72.24,51100.0,50.5763,50.6956,50.5412,50.6956,51100.0
2013-01-30 13:00:00,72.26,72.27,72.13,72.17,27700.0,50.7097,50.7167,50.6184,50.6465,27700.0
2013-01-30 13:30:00,72.17,72.17,71.88,71.98,71700.0,50.6465,50.6465,50.443,50.5132,71700.0
2013-01-30 14:00:00,71.98,72.02,71.79,71.98,148800.0,50.5132,50.5412,50.3798,50.5132,148800.0
2013-01-30 14:30:00,71.98,72.05,71.62,71.63,153700.0,50.5132,50.5623,50.2605,50.2675,153700.0
2013-01-30 15:00:00,71.63,71.75,71.41,71.52,175500.0,50.2675,50.3518,50.1132,50.1904,175500.0
2013-01-30 15:30:00,71.52,71.57,71.32,71.5,334100.0,50.1904,50.2254,50.05,50.1763,334100.0
2013-01-31 09:30:00,71.1,71.47,70.79,71.33,203200.0,49.8956,50.1553,49.6781,50.057,203200.0
2013-01-31 10:00:00,71.32,71.53,71.24,71.41,98600.0,50.05,50.1974,49.9939,50.1132,98600.0
2013-01-31 10:30:00,71.4,71.75,71.4,71.55,71300.0,50.1061,50.3518,50.1061,50.2114,71300.0
2013-01-31 11:00:00,71.56,71.78,71.55,71.61,95900.0,50.2184,50.3728,50.2114,50.2535,95900.0
2013-01-31 11:30:00,71.6,71.75,71.49,71.73,80000.0,50.2465,50.3518,50.1693,50.3377,80000.0
2013-01-31 12:00:00,71.74,72.13,71.74,71.97,53600.0,50.3447,50.6184,50.3447,50.5061,53600.0
2013-01-31 12:30:00,71.97,72.21,71.81,72.08,45800.0,50.5061,50.6746,50.3939,50.5833,45800.0
2013-01-31 13:00:00,72.09,72.09,71.88,71.99,108400.0,50.5904,50.5904,50.443,50.5202,108400.0
2013-01-31 13:30:00,72.0,72.43,71.97,72.03,163000.0,50.5272,50.829,50.5061,50.5483,163000.0
2013-01-31 14:00:00,72.03,72.15,71.78,72.0,72200.0,50.5483,50.6325,50.3728,50.5272,72200.0
2013-01-31 14:30:00,72.0,72.23,72.0,72.02,142100.0,50.5272,50.6886,50.5272,50.5412,142100.0
2013-01-31 15:00:00,72.03,72.03,71.41,71.41,190500.0,50.5483,50.5483,50.1132,50.1132,190500.0
2013-01-31 15:30:00,71.41,71.46,71.11,71.17,404500.0,50.1132,50.1482,49.9026,49.9447,404500.0
2013-02-01 09:30:00,72.13,72.98,71.1,72.65,371100.0,50.6184,51.2149,49.8956,50.9833,371100.0
2013-02-01 10:00:00,72.72,73.67,72.6,73.59,299000.0,51.0325,51.6991,50.9483,51.643,299000.0
2013-02-01 10:30:00,73.57,73.74,73.45,73.7,180500.0,51.629,51.7483,51.5448,51.7202,180500.0
2013-02-01 11:00:00,73.7,74.1,73.63,73.98,149800.0,51.7202,52.0009,51.6711,51.9167,149800.0
2013-02-01 11:30:00,73.98,74.0,73.72,73.88,230200.0,51.9167,51.9307,51.7342,51.8465,230200.0
2013-02-01 12:00:00,73.88,74.19,73.87,74.1,159600.0,51.8465,52.0641,51.8395,52.0009,159600.0
2013-02-01 12:30:00,74.11,74.31,73.89,73.97,131800.0,52.0079,52.1483,51.8535,51.9097,131800.0
2013-02-01 13:00:00,73.96,74.2,73.95,74.0,173900.0,51.9027,52.0711,51.8956,51.9307,173900.0
2013-02-01 13:30:00,73.99,74.04,73.75,73.87,104900.0,51.9237,51.9588,51.7553,51.8395,104900.0
2013-02-01 14:00:00,73.89,73.92,73.85,73.89,111900.0,51.8535,51.8746,51.8255,51.8535,111900.0
2013-02-01 14:30:00,73.89,73.91,73.6,73.67,131800.0,51.8535,51.8676,51.65,51.6991,131800.0
2013-02-01 15:00:00,73.67,73.81,73.46,73.47,122200.0,51.6991,51.7974,51.5518,51.5588,122200.0
2013-02-01 15:30:00,73.46,73.61,73.43,73.5,500900.0,51.5518,51.657,51.5307,51.5798,500900.0
2013-02-04 09:30:00,72.92,73.09,72.51,73.02,146100.0,51.1728,51.2921,50.8851,51.243,146100.0
2013-02-04 10:00:00,73.0,73.07,72.59,72.64,59000.0,51.229,51.2781,50.9412,50.9763,59000.0
2013-02-04 10:30:00,72.64,72.65,72.3,72.41,125800.0,50.9763,50.9833,50.7377,50.8149,125800.0
2013-02-04 11:00:00,72.43,72.51,72.32,72.36,48900.0,50.829,50.8851,50.7518,50.7798,48900.0
2013-02-04 11:30:00,72.35,72.39,72.04,72.08,103700.0,50.7728,50.8009,50.5553,50.5833,103700.0
2013-02-04 12:00:00,72.08,72.09,71.78,71.96,77600.0,50.5833,50.5904,50.3728,50.4991,77600.0
2013-02-04 12:30:00,71.97,72.11,71.88,71.91,57400.0,50.5061,50.6044,50.443,50.464,57400.0
2013-02-04 13:00:00,71.92,72.14,71.9,72.1,72900.0,50.4711,50.6254,50.457,50.5974,72900.0
2013-02-04 13:30:00,72.09,72.1,71.87,71.95,80100.0,50.5904,50.5974,50.436,50.4921,80100.0
2013-02-04 14:00:00,71.95,72.25,71.88,72.24,218700.0,50.4921,50.7026,50.443,50.6956,218700.0
2013-02-04 14:30:00,72.25,72.57,72.23,72.45,129600.0,50.7026,50.9272,50.6886,50.843,129600.0
2013-02-04 15:00:00,72.45,72.68,72.3,72.67,134900.0,50.843,51.0044,50.7377,50.9974,134900.0
2013-02-04 15:30:00,72.65,72.66,72.41,72.49,344000.0,50.9833,50.9904,50.8149,50.8711,344000.0
2013-02-05 09:30:00,73.02,73.26,72.75,73.18,124100.0,51.243,51.4114,51.0535,51.3553,124100.0
2013-02-05 10:00:00,73.18,73.19,72.89,72.96,91400.0,51.3553,51.3623,51.1518,51.2009,91400.0
2013-02-05 10:30:00,72.96,73.16,72.86,72.95,164000.0,51.2009,51.3412,51.1307,51.1939,164000.0
2013-02-05 11:00:00,72.96,73.3,72.86,72.96,94700.0,51.2009,51.4395,51.1307,51.2009,94700.0
2013-02-05 11:30:00,72.99,73.02,72.91,73.0,50300.0,51.2219,51.243,51.1658,51.229,50300.0
2013-02-05 12:00:00,73.0,73.05,72.69,72.7,47400.0,51.229,51.2641,51.0114,51.0184,47400.0
2013-02-05 12:30:00,72.71,73.01,72.56,72.95,84500.0,51.0255,51.236,50.9202,51.1939,84500.0
2013-02-05 13:00:00,72.96,73.01,72.86,72.91,49400.0,51.2009,51.236,51.1307,51.1658,49400.0
2013-02-05 13:30:00,72.92,72.98,72.63,72.92,75800.0,51.1728,51.2149,50.9693,51.1728,75800.0
2013-02-05 14:00:00,72.93,73.09,72.86,72.9,123300.0,51.1798,51.2921,51.1307,51.1588,123300.0
2013-02-05 14:30:00,72.89,73.09,72.82,72.84,95200.0,51.1518,51.2921,51.1026,51.1167,95200.0
2013-02-05 15:00:00,72.82,72.96,72.76,72.83,103900.0,51.1026,51.2009,51.0605,51.1097,103900.0
2013-02-05 15:30:00,72.82,72.95,72.77,72.86,237300.0,51.1026,51.1939,51.0676,51.1307,237300.0
2013-02-06 09:30:00,72.57,72.87,72.3,72.78,69300.0,50.9272,51.1377,50.7377,51.0746,69300.0
2013-02-06 10:00:00,72.73,73.0,72.59,72.73,87100.0,51.0395,51.229,50.9412,51.0395,87100.0
2013-02-06 10:30:00,72.73,72.75,72.49,72.51,72100.0,51.0395,51.0535,50.8711,50.8851,72100.0
2013-02-06 11:00:00,72.49,72.7,72.49,72.65,80500.0,50.8711,51.0184,50.8711,50.9833,80500.0
2013-02-06 11:30:00,72.65,72.65,72.54,72.58,51800.0,50.9833,50.9833,50.9062,50.9342,51800.0
2013-02-06 12:00:00,72.58,72.6,72.5,72.53,49600.0,50.9342,50.9483,50.8781,50.8991,49600.0
2013-02-06 12:30:00,72.55,72.6,72.46,72.49,49800.0,50.9132,50.9483,50.85,50.8711,49800.0
2013-02-06 13:00:00,72.48,72.5,72.22,72.29,59000.0,50.864,50.8781,50.6816,50.7307,59000.0
2013-02-06 13:30:00,72.27,72.32,72.17,72.18,59300.0,50.7167,50.7518,50.6465,50.6535,59300.0
2013-02-06 14:00:00,72.17,72.53,72.15,72.53,81300.0,50.6465,50.8991,50.6325,50.8991,81300.0
2013-02-06 14:30:00,72.52,72.56,72.44,72.55,50400.0,50.8921,50.9202,50.836,50.9132,50400.0
2013-02-06 15:00:00,72.54,72.6,72.45,72.6,107600.0,50.9062,50.9483,50.843,50.9483,107600.0
2013-02-06 15:30:00,72.6,72.8,72.57,72.76,192900.0,50.9483,51.0886,50.9272,51.0605,192900.0
2013-02-07 09:30:00,72.93,73.03,72.59,72.7,68100.0,51.1798,51.25,50.9412,51.0184,68100.0
2013-02-07 10:00:00,72.68,72.72,72.08,72.08,57400.0,51.0044,51.0325,50.5833,50.5833,57400.0
2013-02-07 10:30:00,72.08,72.12,71.66,72.01,93400.0,50.5833,50.6114,50.2886,50.5342,93400.0
2013-02-07 11:00:00,72.02,72.05,71.85,71.86,63700.0,50.5412,50.5623,50.4219,50.429,63700.0
2013-02-07 11:30:00,71.9,71.91,71.57,71.62,37600.0,50.457,50.464,50.2254,50.2605,37600.0
2013-02-07 12:00:00,71.6,71.86,71.58,71.78,52000.0,50.2465,50.429,50.2325,50.3728,52000.0
2013-02-07 12:30:00,71.82,72.0,71.82,71.82,34500.0,50.4009,50.5272,50.4009,50.4009,34500.0
2013-02-07 13:00:00,71.82,72.0,71.77,72.0,25700.0,50.4009,50.5272,50.3658,50.5272,25700.0
2013-02-07 13:30:00,72.0,72.21,71.9,72.19,44600.0,50.5272,50.6746,50.457,50.6605,44600.0
2013-02-07 14:00:00,72.2,72.36,72.15,72.24,47600.0,50.6676,50.7798,50.6325,50.6956,47600.0
2013-02-07 14:30:00,72.24,72.38,72.17,72.37,86400.0,50.6956,50.7939,50.6465,50.7869,86400.0
2013-02-07 15:00:00,72.37,72.59,72.35,72.56,129600.0,50.7869,50.9412,50.7728,50.9202,129600.0
2013-02-07 15:30:00,72.56,72.6,72.34,72.47,154000.0,50.9202,50.9483,50.7658,50.857,154000.0
2013-02-08 09:30:00,72.51,73.01,72.45,73.0,92600.0,50.8851,51.236,50.843,51.229,92600.0
2013-02-08 10:00:00,73.01,73.04,72.68,72.73,80900.0,51.236,51.257,51.0044,51.0395,80900.0
2013-02-08 10:30:00,72.74,72.94,72.62,72.74,70000.0,51.0465,51.1869,50.9623,51.0465,70000.0
2013-02-08 11:00:00,72.76,73.1,72.7,72.96,92500.0,51.0605,51.2991,51.0184,51.2009,92500.0
2013-02-08 11:30:00,72.95,73.07,72.86,73.03,37200.0,51.1939,51.2781,51.1307,51.25,37200.0
2013-02-08 12:00:00,73.04,73.06,72.98,73.0,38700.0,51.257,51.2711,51.2149,51.229,38700.0
2013-02-08 12:30:00,72.99,73.23,72.98,73.21,40700.0,51.2219,51.3904,51.2149,51.3763,40700.0
2013-02-08 13:00:00,73.2,73.26,73.11,73.12,25200.0,51.3693,51.4114,51.3062,51.3132,25200.0
2013-02-08 13:30:00,73.11,73.24,73.11,73.2,27900.0,51.3062,51.3974,51.3062,51.3693,27900.0
2013-02-08 14:00:00,73.2,73.26,73.18,73.24,73000.0,51.3693,51.4114,51.3553,51.3974,73000.0
2013-02-08 14:30:00,73.24,73.28,73.2,73.28,39700.0,51.3974,51.4255,51.3693,51.4255,39700.0
2013-02-08 15:00:00,73.28,73.32,73.15,73.23,67300.0,51.4255,51.4535,51.3342,51.3904,67300.0
2013-02-08 15:30:00,73.23,73.31,73.16,73.31,135400.0,51.3904,51.4465,51.3412,51.4465,135400.0
2013-02-11 09:30:00,73.34,73.53,73.17,73.39,87000.0,51.4676,51.6009,51.3483,51.5027,87000.0
2013-02-11 10:00:00,73.41,73.64,73.31,73.46,54600.0,51.5167,51.6781,51.4465,51.5518,54600.0
2013-02-11 10:30:00,73.43,73.89,73.41,73.86,68100.0,51.5307,51.8535,51.5167,51.8325,68100.0
2013-02-11 11:00:00,73.86,73.99,73.78,73.8,77100.0,51.8325,51.9237,51.7763,51.7904,77100.0
2013-02-11 11:30:00,73.8,73.86,73.74,73.81,52700.0,51.7904,51.8325,51.7483,51.7974,52700.0
2013-02-11 12:00:00,73.84,73.89,73.61,73.89,53700.0,51.8184,51.8535,51.657,51.8535,53700.0
2013-02-11 12:30:00,73.89,73.89,73.67,73.82,50100.0,51.8535,51.8535,51.6991,51.8044,50100.0
2013-02-11 13:00:00,73.82,73.87,73.69,73.71,25800.0,51.8044,51.8395,51.7132,51.7272,25800.0
2013-02-11 13:30:00,73.7,73.86,73.67,73.84,33900.0,51.7202,51.8325,51.6991,51.8184,33900.0
2013-02-11 14:00:00,73.84,74.02,73.84,74.0,78400.0,51.8184,51.9448,51.8184,51.9307,78400.0
2013-02-11 14:30:00,74.0,74.03,73.94,74.01,58700.0,51.9307,51.9518,51.8886,51.9377,58700.0
2013-02-11 15:00:00,74.01,74.17,73.93,74.08,118200.0,51.9377,52.05,51.8816,51.9869,118200.0
2013-02-11 15:30:00,74.06,74.27,74.05,74.14,198500.0,51.9728,52.1202,51.9658,52.029,198500.0
2013-02-12 09:30:00,74.1,74.36,73.62,73.62,130500.0,52.0009,52.1834,51.6641,51.6641,130500.0
2013-02-12 10:00:00,73.62,73.63,73.42,73.57,87300.0,51.6641,51.6711,51.5237,51.629,87300.0
2013-02-12 10:30:00,73.59,73.61,73.49,73.6,52700.0,51.643,51.657,51.5728,51.65,52700.0
2013-02-12 11:00:00,73.6,73.79,73.53,73.57,50400.0,51.65,51.7834,51.6009,51.629,50400.0
2013-02-12 11:30:00,73.57,73.62,73.37,73.45,44800.0,51.629,51.6641,51.4886,51.5448,44800.0
2013-02-12 12:00:00,73.45,73.59,73.42,73.54,54000.0,51.5448,51.643,51.5237,51.6079,54000.0
2013-02-12 12:30:00,73.54,73.71,73.52,73.69,47700.0,51.6079,51.7272,51.5939,51.7132,47700.0
2013-02-12 13:00:00,73.68,73.82,73.67,73.74,32000.0,51.7062,51.8044,51.6991,51.7483,32000.0
2013-02-12 13:30:00,73.74,73.78,73.68,73.7,32900.0,51.7483,51.7763,51.7062,51.7202,32900.0
2013-02-12 14:00:00,73.71,73.76,73.63,73.64,58500.0,51.7272,51.7623,51.6711,51.6781,58500.0
2013-02-12 14:30:00,73.63,73.79,73.63,73.76,75100.0,51.6711,51.7834,51.6711,51.7623,75100.0
2013-02-12 15:00:00,73.76,73.85,73.72,73.83,74600.0,51.7623,51.8255,51.7342,51.8114,74600.0
2013-02-12 15:30:00,73.82,73.93,73.8,73.92,170100.0,51.8044,51.8816,51.7904,51.8746,170100.0
2013-02-13 09:30:00,74.26,74.82,74.13,74.69,71800.0,52.1132,52.5062,52.022,52.415,71800.0
2013-02-13 10:00:00,74.7,75.18,74.66,75.14,96800.0,52.422,52.7588,52.3939,52.7307,96800.0
2013-02-13 10:30:00,75.14,75.15,74.73,74.79,105500.0,52.7307,52.7378,52.443,52.4851,105500.0
2013-02-13 11:00:00,74.79,74.98,74.77,74.87,98400.0,52.4851,52.6185,52.4711,52.5413,98400.0
2013-02-13 11:30:00,74.87,74.87,74.44,74.44,183400.0,52.5413,52.5413,52.2395,52.2395,183400.0
2013-02-13 12:00:00,74.46,74.8,74.46,74.73,91200.0,52.2535,52.4921,52.2535,52.443,91200.0
2013-02-13 12:30:00,74.74,74.87,74.72,74.77,117800.0,52.45,52.5413,52.436,52.4711,117800.0
2013-02-13 13:00:00,74.77,74.81,74.73,74.79,68500.0,52.4711,52.4992,52.443,52.4851,68500.0
2013-02-13 13:30:00,74.78,74.79,74.69,74.69,88900.0,52.4781,52.4851,52.415,52.415,88900.0
2013-02-13 14:00:00,74.69,74.71,74.48,74.65,77900.0,52.415,52.429,52.2676,52.3869,77900.0
2013-02-13 14:30:00,74.66,74.66,74.56,74.6,99900.0,52.3939,52.3939,52.3237,52.3518,99900.0
2013-02-13 15:00:00,74.6,74.65,74.49,74.6,109300.0,52.3518,52.3869,52.2746,52.3518,109300.0
2013-02-13 15:30:00,74.61,74.78,74.58,74.78,137200.0,52.3588,52.4781,52.3378,52.4781,137200.0
2013-02-14 09:30:00,74.43,74.55,74.16,74.29,75800.0,52.2325,52.3167,52.043,52.1342,75800.0
2013-02-14 10:00:00,74.31,74.39,73.82,73.82,131300.0,52.1483,52.2044,51.8044,51.8044,131300.0
2013-02-14 10:30:00,73.82,74.18,73.76,74.09,158400.0,51.8044,52.057,51.7623,51.9939,158400.0
2013-02-14 11:00:00,74.1,74.18,73.98,74.03,188900.0,52.0009,52.057,51.9167,51.9518,188900.0
2013-02-14 11:30:00,74.04,74.04,73.9,74.01,85400.0,51.9588,51.9588,51.8606,51.9377,85400.0
2013-02-14 12:00:00,74.01,74.04,73.93,73.97,53100.0,51.9377,51.9588,51.8816,51.9097,53100.0
2013-02-14 12:30:00,73.97,74.01,73.91,73.98,79100.0,51.9097,51.9377,51.8676,51.9167,79100.0
2013-02-14 13:00:00,73.97,74.02,73.81,73.88,71800.0,51.9097,51.9448,51.7974,51.8465,71800.0
2013-02-14 13:30:00,73.88,74.06,73.88,73.99,85900.0,51.8465,51.9728,51.8465,51.9237,85900.0
2013-02-14 14:00:00,74.0,74.13,73.92,74.11,136700.0,51.9307,52.022,51.8746,52.0079,136700.0
2013-02-14 14:30:00,74.12,74.24,74.04,74.05,77700.0,52.0149,52.0992,51.9588,51.9658,77700.0
2013-02-14 15:00:00,74.06,74.24,74.01,74.15,172700.0,51.9728,52.0992,51.9377,52.036,172700.0
2013-02-14 15:30:00,74.14,74.15,74.01,74.07,346200.0,52.029,52.036,51.9377,51.9799,346200.0
2013-02-15 09:30:00,74.14,74.65,73.98,74.52,199600.0,52.029,52.3869,51.9167,52.2957,199600.0
2013-02-15 10:00:00,74.51,74.71,74.37,74.48,173400.0,52.2886,52.429,52.1904,52.2676,173400.0
2013-02-15 10:30:00,74.48,74.52,74.18,74.51,91100.0,52.2676,52.2957,52.057,52.2886,91100.0
2013-02-15 11:00:00,74.5,74.68,74.37,74.6,129400.0,52.2816,52.4079,52.1904,52.3518,129400.0
2013-02-15 11:30:00,74.6,74.6,74.16,74.29,72000.0,52.3518,52.3518,52.043,52.1342,72000.0
2013-02-15 12:00:00,74.29,74.31,73.74,73.85,162800.0,52.1342,52.1483,51.7483,51.8255,162800.0
2013-02-15 12:30:00,73.85,73.93,73.64,73.75,64200.0,51.8255,51.8816,51.6781,51.7553,64200.0
2013-02-15 13:00:00,73.75,73.78,73.67,73.71,55700.0,51.7553,51.7763,51.6991,51.7272,55700.0
2013-02-15 13:30:00,73.72,73.75,73.65,73.71,104600.0,51.7342,51.7553,51.6851,51.7272,104600.0
2013-02-15 14:00:00,73.73,73.82,73.36,73.37,87500.0,51.7413,51.8044,51.4816,51.4886,87500.0
2013-02-15 14:30:00,73.38,73.93,73.13,73.25,748100.0,51.4956,51.8816,51.3202,51.4044,748100.0
2013-02-15 15:00:00,73.28,73.61,73.05,73.5,241700.0,51.4255,51.657,51.2641,51.5798,241700.0
2013-02-15 15:30:00,73.5,73.65,73.45,73.46,303700.0,51.5798,51.6851,51.5448,51.5518,303700.0
2013-02-19 09:30:00,73.8,73.97,73.68,73.87,105800.0,51.7904,51.9097,51.7062,51.8395,105800.0
2013-02-19 10:00:00,73.87,73.91,73.42,73.63,94600.0,51.8395,51.8676,51.5237,51.6711,94600.0
2013-02-19 10:30:00,73.66,73.8,73.54,73.66,91700.0,51.6921,51.7904,51.6079,51.6921,91700.0
2013-02-19 11:00:00,73.66,73.75,73.63,73.73,34700.0,51.6921,51.7553,51.6711,51.7413,34700.0
2013-02-19 11:30:00,73.71,73.72,73.53,73.68,55200.0,51.7272,51.7342,51.6009,51.7062,55200.0
2013-02-19 12:00:00,73.68,73.72,73.4,73.43,81900.0,51.7062,51.7342,51.5097,51.5307,81900.0
2013-02-19 12:30:00,73.44,73.45,73.3,73.31,66000.0,51.5377,51.5448,51.4395,51.4465,66000.0
2013-02-19 13:00:00,73.31,73.45,73.31,73.42,25900.0,51.4465,51.5448,51.4465,51.5237,25900.0
2013-02-19 13:30:00,73.41,73.46,73.39,73.42,46700.0,51.5167,51.5518,51.5027,51.5237,46700.0
2013-02-19 14:00:00,73.43,73.5,73.36,73.39,69100.0,51.5307,51.5798,51.4816,51.5027,69100.0
2013-02-19 14:30:00,73.39,73.43,73.31,73.31,61800.0,51.5027,51.5307,51.4465,51.4465,61800.0
2013-02-19 15:00:00,73.3,73.4,73.29,73.39,131400.0,51.4395,51.5097,51.4325,51.5027,131400.0
2013-02-19 15:30:00,73.39,73.46,73.31,73.41,150900.0,51.5027,51.5518,51.4465,51.5167,150900.0
2013-02-20 09:30:00,73.31,73.41,72.67,72.69,83000.0,51.4465,51.5167,50.9974,51.0114,83000.0
2013-02-20 10:00:00,72.69,72.82,72.54,72.66,75800.0,51.0114,51.1026,50.9062,50.9904,75800.0
2013-02-20 10:30:00,72.66,72.67,72.17,72.21,59500.0,50.9904,50.9974,50.6465,50.6746,59500.0
2013-02-20 11:00:00,72.18,72.28,71.99,72.17,67600.0,50.6535,50.7237,50.5202,50.6465,67600.0
2013-02-20 11:30:00,72.16,72.17,71.43,71.56,163400.0,50.6395,50.6465,50.1272,50.2184,163400.0
2013-02-20 12:00:00,71.58,71.87,71.58,71.68,62300.0,50.2325,50.436,50.2325,50.3026,62300.0
2013-02-20 12:30:00,71.68,71.69,71.3,71.39,116100.0,50.3026,50.3097,50.036,50.0991,116100.0
2013-02-20 13:00:00,71.38,71.5,71.29,71.42,109700.0,50.0921,50.1763,50.0289,50.1202,109700.0
2013-02-20 13:30:00,71.41,71.43,71.06,71.35,97500.0,50.1132,50.1272,49.8675,50.0711,97500.0
2013-02-20 14:00:00,71.36,71.51,71.21,71.43,121700.0,50.0781,50.1833,49.9728,50.1272,121700.0
2013-02-20 14:30:00,71.43,71.44,70.93,70.96,139600.0,50.1272,50.1342,49.7763,49.7974,139600.0
2013-02-20 15:00:00,70.93,70.93,70.31,70.39,249600.0,49.7763,49.7763,49.3412,49.3974,249600.0
2013-02-20 15:30:00,70.39,70.47,70.2,70.22,509300.0,49.3974,49.4535,49.264,49.2781,509300.0
2013-02-21 09:30:00,70.14,70.21,69.1,69.23,315400.0,49.2219,49.271,48.4921,48.5833,315400.0
2013-02-21 10:00:00,69.23,69.82,69.1,69.82,224000.0,48.5833,48.9973,48.4921,48.9973,224000.0
2013-02-21 10:30:00,69.81,69.89,69.37,69.38,192500.0,48.9903,49.0465,48.6816,48.6886,192500.0
2013-02-21 11:00:00,69.4,69.51,69.02,69.03,148300.0,48.7026,48.7798,48.4359,48.443,148300.0
2013-02-21 11:30:00,69.03,69.04,68.66,68.72,202400.0,48.443,48.45,48.1833,48.2254,202400.0
2013-02-21 12:00:00,68.73,68.93,68.66,68.72,104100.0,48.2324,48.3728,48.1833,48.2254,104100.0
2013-02-21 12:30:00,68.73,68.74,68.12,68.17,337200.0,48.2324,48.2394,47.8043,47.8394,337200.0
2013-02-21 13:00:00,68.17,68.28,67.73,67.94,277100.0,47.8394,47.9166,47.5307,47.678,277100.0
2013-02-21 13:30:00,67.94,67.94,67.44,67.5,232700.0,47.678,47.678,47.3271,47.3692,232700.0
2013-02-21 14:00:00,67.49,67.52,67.27,67.45,280300.0,47.3622,47.3833,47.2078,47.3342,280300.0
2013-02-21 14:30:00,67.45,68.01,67.35,68.01,292700.0,47.3342,47.7271,47.264,47.7271,292700.0
2013-02-21 15:00:00,68.01,69.02,67.9,68.97,336400.0,47.7271,48.4359,47.65,48.4008,336400.0
2013-02-21 15:30:00,68.97,69.16,68.58,68.7,531100.0,48.4008,48.5342,48.1272,48.2114,531100.0
2013-02-22 09:30:00,69.26,70.1,69.25,70.02,209800.0,48.6044,49.1938,48.5973,49.1377,209800.0
2013-02-22 10:00:00,70.01,70.38,69.9,69.96,201300.0,49.1307,49.3903,49.0535,49.0956,201300.0
2013-02-22 10:30:00,69.96,70.18,69.85,69.87,99300.0,49.0956,49.25,49.0184,49.0324,99300.0
2013-02-22 11:00:00,69.86,70.55,69.83,70.47,180500.0,49.0254,49.5096,49.0044,49.4535,180500.0
2013-02-22 11:30:00,70.47,70.75,70.24,70.75,104000.0,49.4535,49.65,49.2921,49.65,104000.0
2013-02-22 12:00:00,70.74,70.97,70.67,70.95,115200.0,49.643,49.8044,49.5938,49.7903,115200.0
2013-02-22 12:30:00,70.94,71.5,70.83,71.44,152300.0,49.7833,50.1763,49.7061,50.1342,152300.0
2013-02-22 13:00:00,71.43,71.51,71.0,71.06,133100.0,50.1272,50.1833,49.8254,49.8675,133100.0
2013-02-22 13:30:00,71.06,71.41,71.03,71.07,100700.0,49.8675,50.1132,49.8465,49.8746,100700.0
2013-02-22 14:00:00,71.07,71.24,70.93,71.24,109700.0,49.8746,49.9939,49.7763,49.9939,109700.0
2013-02-22 14:30:00,71.24,71.53,71.14,71.49,123600.0,49.9939,50.1974,49.9237,50.1693,123600.0
2013-02-22 15:00:00,71.49,71.53,71.17,71.44,162400.0,50.1693,50.1974,49.9447,50.1342,162400.0
2013-02-22 15:30:00,71.45,71.73,71.44,71.73,298600.0,50.1412,50.3377,50.1342,50.3377,298600.0
2013-02-25 09:30:00,71.45,71.78,70.74,71.2,144200.0,50.1412,50.3728,49.643,49.9658,144200.0
2013-02-25 10:00:00,71.18,71.28,70.6,70.6,126600.0,49.9517,50.0219,49.5447,49.5447,126600.0
2013-02-25 10:30:00,70.58,70.78,70.12,70.43,174000.0,49.5307,49.671,49.2079,49.4254,174000.0
2013-02-25 11:00:00,70.42,70.61,70.2,70.47,104800.0,49.4184,49.5517,49.264,49.4535,104800.0
2013-02-25 11:30:00,70.5,70.51,69.78,69.85,115400.0,49.4745,49.4816,48.9693,49.0184,115400.0
2013-02-25 12:00:00,69.87,70.0,69.74,69.75,84400.0,49.0324,49.1237,48.9412,48.9482,84400.0
2013-02-25 12:30:00,69.76,70.04,69.59,69.9,76700.0,48.9552,49.1517,48.8359,49.0535,76700.0
2013-02-25 13:00:00,69.85,70.03,69.68,69.75,164100.0,49.0184,49.1447,48.8991,48.9482,164100.0
2013-02-25 13:30:00,69.73,69.73,69.18,69.23,118100.0,48.9342,48.9342,48.5482,48.5833,118100.0
2013-02-25 14:00:00,69.23,69.24,68.64,69.01,247000.0,48.5833,48.5903,48.1693,48.4289,247000.0
2013-02-25 14:30:00,69.01,69.23,68.89,69.0,143200.0,48.4289,48.5833,48.3447,48.4219,143200.0
2013-02-25 15:00:00,69.01,69.11,68.25,68.33,173700.0,48.4289,48.4991,47.8956,47.9517,173700.0
2013-02-25 15:30:00,68.32,68.51,67.94,68.01,502400.0,47.9447,48.078,47.678,47.7271,502400.0
2013-02-26 09:30:00,68.47,68.73,68.06,68.18,168400.0,48.05,48.2324,47.7622,47.8464,168400.0
2013-02-26 10:00:00,68.18,68.93,68.02,68.02,159800.0,47.8464,48.3728,47.7342,47.7342,159800.0
2013-02-26 10:30:00,68.02,68.32,67.87,67.88,157500.0,47.7342,47.9447,47.6289,47.6359,157500.0
2013-02-26 11:00:00,67.87,67.93,67.45,67.56,191700.0,47.6289,47.671,47.3342,47.4114,191700.0
2013-02-26 11:30:00,67.59,67.84,67.41,67.78,133700.0,47.4324,47.6078,47.3061,47.5657,133700.0
2013-02-26 12:00:00,67.74,67.89,67.71,67.82,68100.0,47.5377,47.6429,47.5166,47.5938,68100.0
2013-02-26 12:30:00,67.84,68.07,67.79,68.03,180400.0,47.6078,47.7693,47.5728,47.7412,180400.0
2013-02-26 13:00:00,68.03,68.07,67.85,67.95,57000.0,47.7412,47.7693,47.6149,47.685,57000.0
2013-02-26 13:30:00,67.98,68.31,67.98,68.27,71400.0,47.7061,47.9377,47.7061,47.9096,71400.0
2013-02-26 14:00:00,68.26,68.43,68.17,68.4,76600.0,47.9026,48.0219,47.8394,48.0008,76600.0
2013-02-26 14:30:00,68.4,68.52,68.38,68.38,98500.0,48.0008,48.0851,47.9868,47.9868,98500.0
2013-02-26 15:00:00,68.37,68.53,68.23,68.53,156300.0,47.9798,48.0921,47.8815,48.0921,156300.0
2013-02-26 15:30:00,68.53,68.7,68.34,68.58,301500.0,48.0921,48.2114,47.9587,48.1272,301500.0
2013-02-27 09:30:00,68.9,69.87,68.8,69.8,132000.0,48.3517,49.0324,48.2815,48.9833,132000.0
2013-02-27 10:00:00,69.8,70.79,69.7,70.54,187900.0,48.9833,49.6781,48.9131,49.5026,187900.0
2013-02-27 10:30:00,70.55,70.79,70.2,70.47,334500.0,49.5096,49.6781,49.264,49.4535,334500.0
2013-02-27 11:00:00,70.47,70.85,70.47,70.59,117400.0,49.4535,49.7202,49.4535,49.5377,117400.0
2013-02-27 11:30:00,70.61,70.95,70.51,70.86,92500.0,49.5517,49.7903,49.4816,49.7272,92500.0
2013-02-27 12:00:00,70.86,70.95,70.7,70.88,71800.0,49.7272,49.7903,49.6149,49.7412,71800.0
2013-02-27 12:30:00,70.89,70.96,70.76,70.81,88400.0,49.7482,49.7974,49.657,49.6921,88400.0
2013-02-27 13:00:00,70.83,70.83,70.57,70.62,71400.0,49.7061,49.7061,49.5237,49.5588,71400.0
2013-02-27 13:30:00,70.65,70.77,70.6,70.67,99100.0,49.5798,49.664,49.5447,49.5938,99100.0
2013-02-27 14:00:00,70.69,70.88,70.67,70.82,107200.0,49.6079,49.7412,49.5938,49.6991,107200.0
2013-02-27 14:30:00,70.82,71.09,70.82,71.05,103700.0,49.6991,49.8886,49.6991,49.8605,103700.0
2013-02-27 15:00:00,71.05,71.3,70.92,71.09,140100.0,49.8605,50.036,49.7693,49.8886,140100.0
2013-02-27 15:30:00,71.06,71.34,70.75,70.8,395500.0,49.8675,50.064,49.65,49.6851,395500.0
2013-02-28 09:30:00,70.78,71.22,70.73,70.89,111100.0,49.671,49.9798,49.636,49.7482,111100.0
2013-02-28 10:00:00,70.91,70.93,70.44,70.57,105800.0,49.7623,49.7763,49.4324,49.5237,105800.0
2013-02-28 10:30:00,70.57,70.68,70.34,70.46,50600.0,49.5237,49.6009,49.3623,49.4465,50600.0
2013-02-28 11:00:00,70.48,70.65,70.36,70.63,90100.0,49.4605,49.5798,49.3763,49.5658,90100.0
2013-02-28 11:30:00,70.63,70.64,70.34,70.37,77700.0,49.5658,49.5728,49.3623,49.3833,77700.0
2013-02-28 12:00:00,70.36,70.42,70.26,70.29,55300.0,49.3763,49.4184,49.3061,49.3272,55300.0
2013-02-28 12:30:00,70.28,70.49,70.2,70.23,103400.0,49.3202,49.4675,49.264,49.2851,103400.0
2013-02-28 13:00:00,70.24,70.4,70.09,70.36,113800.0,49.2921,49.4044,49.1868,49.3763,113800.0
2013-02-28 13:30:00,70.35,70.48,70.22,70.38,89700.0,49.3693,49.4605,49.2781,49.3903,89700.0
2013-02-28 14:00:00,70.37,70.39,70.26,70.3,107400.0,49.3833,49.3974,49.3061,49.3342,107400.0
2013-02-28 14:30:00,70.31,70.38,69.9,70.09,121100.0,49.3412,49.3903,49.0535,49.1868,121100.0
2013-02-28 15:00:00,70.09,70.13,69.8,69.96,131600.0,49.1868,49.2149,48.9833,49.0956,131600.0
2013-02-28 15:30:00,69.95,70.04,69.72,69.72,354700.0,49.0886,49.1517,48.9272,48.9272,354700.0
2013-03-01 09:30:00,69.09,69.34,68.34,68.47,335900.0,48.4851,48.6605,47.9587,48.05,335900.0
2013-03-01 10:00:00,68.49,68.81,68.29,68.81,329600.0,48.064,48.2886,47.9236,48.2886,329600.0
2013-03-01 10:30:00,68.8,69.35,68.8,69.2,150700.0,48.2815,48.6675,48.2815,48.5623,150700.0
2013-03-01 11:00:00,69.24,69.62,68.83,68.87,144800.0,48.5903,48.857,48.3026,48.3307,144800.0
2013-03-01 11:30:00,68.88,68.93,68.44,68.87,190700.0,48.3377,48.3728,48.0289,48.3307,190700.0
2013-03-01 12:00:00,68.83,69.82,68.83,69.69,315600.0,48.3026,48.9973,48.3026,48.9061,315600.0
2013-03-01 12:30:00,69.7,70.02,69.68,69.88,119000.0,48.9131,49.1377,48.8991,49.0395,119000.0
2013-03-01 13:00:00,69.89,69.97,69.66,69.89,112000.0,49.0465,49.1026,48.8851,49.0465,112000.0
2013-03-01 13:30:00,69.88,69.91,69.5,69.66,90500.0,49.0395,49.0605,48.7728,48.8851,90500.0
2013-03-01 14:00:00,69.67,70.01,69.55,69.58,107800.0,48.8921,49.1307,48.8079,48.8289,107800.0
2013-03-01 14:30:00,69.58,69.66,69.29,69.57,154800.0,48.8289,48.8851,48.6254,48.8219,154800.0
2013-03-01 15:00:00,69.58,69.66,69.5,69.55,112900.0,48.8289,48.8851,48.7728,48.8079,112900.0
2013-03-01 15:30:00,69.55,69.8,69.51,69.71,323400.0,48.8079,48.9833,48.7798,48.9202,323400.0
2013-03-04 09:30:00,69.3,69.47,68.67,69.42,134600.0,48.6324,48.7517,48.1903,48.7166,134600.0
2013-03-04 10:00:00,69.41,69.53,68.6,68.6,104800.0,48.7096,48.7938,48.1412,48.1412,104800.0
2013-03-04 10:30:00,68.59,69.13,68.55,68.89,185400.0,48.1342,48.5131,48.1061,48.3447,185400.0
2013-03-04 11:00:00,68.91,69.12,68.72,69.12,59000.0,48.3587,48.5061,48.2254,48.5061,59000.0
2013-03-04 11:30:00,69.12,69.22,69.01,69.2,98700.0,48.5061,48.5763,48.4289,48.5623,98700.0
2013-03-04 12:00:00,69.21,69.27,68.8,68.82,94400.0,48.5693,48.6114,48.2815,48.2956,94400.0
2013-03-04 12:30:00,68.82,69.1,68.73,69.08,57100.0,48.2956,48.4921,48.2324,48.478,57100.0
2013-03-04 13:00:00,69.09,69.36,68.94,69.36,66900.0,48.4851,48.6745,48.3798,48.6745,66900.0
2013-03-04 13:30:00,69.36,69.66,69.28,69.61,84500.0,48.6745,48.8851,48.6184,48.85,84500.0
2013-03-04 14:00:00,69.62,69.97,69.59,69.94,150400.0,48.857,49.1026,48.8359,49.0816,150400.0
2013-03-04 14:30:00,69.95,70.03,69.71,69.86,195700.0,49.0886,49.1447,48.9202,49.0254,195700.0
2013-03-04 15:00:00,69.86,69.92,69.61,69.8,84200.0,49.0254,49.0675,48.85,48.9833,84200.0
2013-03-04 15:30:00,69.82,69.88,69.71,69.76,165600.0,48.9973,49.0395,48.9202,48.9552,165600.0
2013-03-05 09:30:00,70.28,71.0,70.02,71.0,192600.0,49.3202,49.8254,49.1377,49.8254,192600.0
2013-03-05 10:00:00,71.0,71.18,70.89,71.03,160900.0,49.8254,49.9517,49.7482,49.8465,160900.0
2013-03-05 10:30:00,71.02,71.33,70.89,71.25,71200.0,49.8395,50.057,49.7482,50.0009,71200.0
2013-03-05 11:00:00,71.23,71.43,70.94,71.39,91300.0,49.9868,50.1272,49.7833,50.0991,91300.0
2013-03-05 11:30:00,71.38,71.42,71.16,71.29,60500.0,50.0921,50.1202,49.9377,50.0289,60500.0
2013-03-05 12:00:00,71.28,71.48,70.99,71.0,108000.0,50.0219,50.1623,49.8184,49.8254,108000.0
2013-03-05 12:30:00,71.0,71.23,70.94,71.19,61700.0,49.8254,49.9868,49.7833,49.9588,61700.0
2013-03-05 13:00:00,71.2,71.43,71.12,71.29,63200.0,49.9658,50.1272,49.9096,50.0289,63200.0
2013-03-05 13:30:00,71.3,71.4,71.21,71.27,57200.0,50.036,50.1061,49.9728,50.0149,57200.0
2013-03-05 14:00:00,71.29,71.44,71.16,71.17,51600.0,50.0289,50.1342,49.9377,49.9447,51600.0
2013-03-05 14:30:00,71.15,71.35,71.02,71.26,73100.0,49.9307,50.0711,49.8395,50.0079,73100.0
2013-03-05 15:00:00,71.27,71.33,71.03,71.11,88200.0,50.0149,50.057,49.8465,49.9026,88200.0
2013-03-05 15:30:00,71.12,71.24,70.91,71.12,173000.0,49.9096,49.9939,49.7623,49.9096,173000.0
2013-03-06 09:30:00,71.65,72.27,71.5,71.91,124300.0,50.2816,50.7167,50.1763,50.464,124300.0
2013-03-06 10:00:00,71.91,72.04,71.67,71.73,57900.0,50.464,50.5553,50.2956,50.3377,57900.0
2013-03-06 10:30:00,71.78,71.83,71.37,71.68,66900.0,50.3728,50.4079,50.0851,50.3026,66900.0
2013-03-06 11:00:00,71.66,71.76,71.51,71.51,46400.0,50.2886,50.3588,50.1833,50.1833,46400.0
2013-03-06 11:30:00,71.54,71.76,71.54,71.62,26400.0,50.2044,50.3588,50.2044,50.2605,26400.0
2013-03-06 12:00:00,71.61,71.62,71.39,71.48,29900.0,50.2535,50.2605,50.0991,50.1623,29900.0
2013-03-06 12:30:00,71.51,71.83,71.49,71.63,52000.0,50.1833,50.4079,50.1693,50.2675,52000.0
2013-03-06 13:00:00,71.65,72.05,71.62,72.05,96800.0,50.2816,50.5623,50.2605,50.5623,96800.0
2013-03-06 13:30:00,72.06,72.31,72.03,72.03,86000.0,50.5693,50.7447,50.5483,50.5483,86000.0
2013-03-06 14:00:00,72.03,72.1,71.79,71.94,57900.0,50.5483,50.5974,50.3798,50.4851,57900.0
2013-03-06 14:30:00,71.97,72.05,71.81,71.98,74200.0,50.5061,50.5623,50.3939,50.5132,74200.0
2013-03-06 15:00:00,71.99,72.06,71.88,71.95,139400.0,50.5202,50.5693,50.443,50.4921,139400.0
2013-03-06 15:30:00,71.95,72.03,71.89,71.99,260300.0,50.4921,50.5483,50.45,50.5202,260300.0
2013-03-07 09:30:00,71.87,72.17,71.45,71.57,133300.0,50.436,50.6465,50.1412,50.2254,133300.0
2013-03-07 10:00:00,71.59,71.88,71.42,71.87,64100.0,50.2395,50.443,50.1202,50.436,64100.0
2013-03-07 10:30:00,71.87,72.0,71.59,71.59,88300.0,50.436,50.5272,50.2395,50.2395,88300.0
2013-03-07 11:00:00,71.63,71.68,71.36,71.4,48000.0,50.2675,50.3026,50.0781,50.1061,48000.0
2013-03-07 11:30:00,71.39,71.55,71.3,71.43,94600.0,50.0991,50.2114,50.036,50.1272,94600.0
2013-03-07 12:00:00,71.43,71.8,71.4,71.77,42200.0,50.1272,50.3868,50.1061,50.3658,42200.0
2013-03-07 12:30:00,71.76,71.88,71.75,71.88,33200.0,50.3588,50.443,50.3518,50.443,33200.0
2013-03-07 13:00:00,71.88,72.17,71.87,72.15,80400.0,50.443,50.6465,50.436,50.6325,80400.0
2013-03-07 13:30:00,72.15,72.25,72.11,72.24,76200.0,50.6325,50.7026,50.6044,50.6956,76200.0
2013-03-07 14:00:00,72.26,72.26,71.92,72.07,78800.0,50.7097,50.7097,50.4711,50.5763,78800.0
2013-03-07 14:30:00,72.07,72.12,71.96,72.09,68100.0,50.5763,50.6114,50.4991,50.5904,68100.0
2013-03-07 15:00:00,72.09,72.21,72.03,72.14,103000.0,50.5904,50.6746,50.5483,50.6254,103000.0
2013-03-07 15:30:00,72.15,72.24,71.91,72.03,198800.0,50.6325,50.6956,50.464,50.5483,198800.0
2013-03-08 09:30:00,72.59,73.13,72.2,73.1,118300.0,50.9412,51.3202,50.6676,51.2991,118300.0
2013-03-08 10:00:00,73.07,73.08,71.77,71.92,152800.0,51.2781,51.2851,50.3658,50.4711,152800.0
2013-03-08 10:30:00,71.92,72.14,71.91,72.09,67700.0,50.4711,50.6254,50.464,50.5904,67700.0
2013-03-08 11:00:00,72.07,72.3,71.96,72.3,51500.0,50.5763,50.7377,50.4991,50.7377,51500.0
2013-03-08 11:30:00,72.28,72.34,72.12,72.34,38400.0,50.7237,50.7658,50.6114,50.7658,38400.0
2013-03-08 12:00:00,72.32,72.47,72.22,72.22,100500.0,50.7518,50.857,50.6816,50.6816,100500.0
2013-03-08 12:30:00,72.23,72.43,72.19,72.43,15700.0,50.6886,50.829,50.6605,50.829,15700.0
2013-03-08 13:00:00,72.42,72.5,72.29,72.3,34100.0,50.8219,50.8781,50.7307,50.7377,34100.0
2013-03-08 13:30:00,72.3,72.44,72.28,72.4,33100.0,50.7377,50.836,50.7237,50.8079,33100.0
2013-03-08 14:00:00,72.4,72.4,72.14,72.2,41100.0,50.8079,50.8079,50.6254,50.6676,41100.0
2013-03-08 14:30:00,72.19,72.3,72.15,72.29,43600.0,50.6605,50.7377,50.6325,50.7307,43600.0
2013-03-08 15:00:00,72.28,72.4,72.23,72.24,86600.0,50.7237,50.8079,50.6886,50.6956,86600.0
2013-03-08 15:30:00,72.23,72.33,72.17,72.22,175900.0,50.6886,50.7588,50.6465,50.6816,175900.0
2013-03-11 09:30:00,72.19,72.41,72.05,72.23,67600.0,50.6605,50.8149,50.5623,50.6886,67600.0
2013-03-11 10:00:00,72.23,72.26,71.93,72.06,78100.0,50.6886,50.7097,50.4781,50.5693,78100.0
2013-03-11 10:30:00,72.06,72.38,71.59,71.68,61200.0,50.5693,50.7939,50.2395,50.3026,61200.0
2013-03-11 11:00:00,71.69,72.35,71.66,72.15,65100.0,50.3097,50.7728,50.2886,50.6325,65100.0
2013-03-11 11:30:00,72.14,72.24,72.02,72.07,37300.0,50.6254,50.6956,50.5412,50.5763,37300.0
2013-03-11 12:00:00,72.08,72.23,72.03,72.15,40300.0,50.5833,50.6886,50.5483,50.6325,40300.0
2013-03-11 12:30:00,72.14,72.45,72.05,72.39,44400.0,50.6254,50.843,50.5623,50.8009,44400.0
2013-03-11 13:00:00,72.4,72.53,72.37,72.47,20700.0,50.8079,50.8991,50.7869,50.857,20700.0
2013-03-11 13:30:00,72.47,72.49,72.33,72.44,41600.0,50.857,50.8711,50.7588,50.836,41600.0
2013-03-11 14:00:00,72.44,72.72,72.42,72.62,39900.0,50.836,51.0325,50.8219,50.9623,39900.0
2013-03-11 14:30:00,72.6,72.77,72.45,72.61,53100.0,50.9483,51.0676,50.843,50.9553,53100.0
2013-03-11 15:00:00,72.6,72.72,72.58,72.61,56900.0,50.9483,51.0325,50.9342,50.9553,56900.0
2013-03-11 15:30:00,72.63,72.8,72.53,72.78,151400.0,50.9693,51.0886,50.8991,51.0746,151400.0
2013-03-12 09:30:00,72.49,73.05,72.35,73.03,66700.0,50.8711,51.2641,50.7728,51.25,66700.0
2013-03-12 10:00:00,73.06,73.19,72.78,73.0,74500.0,51.2711,51.3623,51.0746,51.229,74500.0
2013-03-12 10:30:00,73.02,73.21,72.93,73.15,40900.0,51.243,51.3763,51.1798,51.3342,40900.0
2013-03-12 11:00:00,73.11,73.14,72.81,72.95,63700.0,51.3062,51.3272,51.0956,51.1939,63700.0
2013-03-12 11:30:00,72.93,73.2,72.7,73.16,50700.0,51.1798,51.3693,51.0184,51.3412,50700.0
2013-03-12 12:00:00,73.15,73.29,72.99,73.17,34300.0,51.3342,51.4325,51.2219,51.3483,34300.0
2013-03-12 12:30:00,73.17,73.32,73.08,73.22,51900.0,51.3483,51.4535,51.2851,51.3834,51900.0
2013-03-12 13:00:00,73.23,73.25,73.06,73.12,36500.0,51.3904,51.4044,51.2711,51.3132,36500.0
2013-03-12 13:30:00,73.12,73.42,73.08,73.28,74200.0,51.3132,51.5237,51.2851,51.4255,74200.0
2013-03-12 14:00:00,73.3,73.37,72.94,73.05,88600.0,51.4395,51.4886,51.1869,51.2641,88600.0
2013-03-12 14:30:00,73.05,73.25,73.04,73.08,55500.0,51.2641,51.4044,51.257,51.2851,55500.0
2013-03-12 15:00:00,73.07,73.31,73.06,73.27,90100.0,51.2781,51.4465,51.2711,51.4184,90100.0
2013-03-12 15:30:00,73.27,73.38,73.11,73.17,215900.0,51.4184,51.4956,51.3062,51.3483,215900.0
2013-03-13 09:30:00,73.04,73.04,72.18,72.64,75800.0,51.4685,51.4685,50.8625,51.1866,75800.0
2013-03-13 10:00:00,72.64,72.64,72.33,72.37,29300.0,51.1866,51.1866,50.9682,50.9964,29300.0
2013-03-13 10:30:00,72.4,72.51,72.35,72.41,60800.0,51.0175,51.095,50.9823,51.0246,60800.0
2013-03-13 11:00:00,72.42,72.64,72.42,72.55,42600.0,51.0316,51.1866,51.0316,51.1232,42600.0
2013-03-13 11:30:00,72.55,72.59,72.33,72.48,57200.0,51.1232,51.1514,50.9682,51.0739,57200.0
2013-03-13 12:00:00,72.49,72.69,72.46,72.69,33900.0,51.0809,51.2219,51.0598,51.2219,33900.0
2013-03-13 12:30:00,72.69,72.96,72.66,72.93,48900.0,51.2219,51.4121,51.2007,51.391,48900.0
2013-03-13 13:00:00,72.93,73.0,72.76,72.76,36200.0,51.391,51.4403,51.2712,51.2712,36200.0
2013-03-13 13:30:00,72.76,73.05,72.74,72.98,39400.0,51.2712,51.4755,51.2571,51.4262,39400.0
2013-03-13 14:00:00,72.99,73.01,72.68,72.73,56700.0,51.4333,51.4474,51.2148,51.25,56700.0
2013-03-13 14:30:00,72.73,72.8,72.58,72.75,79100.0,51.25,51.2994,51.1443,51.2641,79100.0
2013-03-13 15:00:00,72.75,72.85,72.64,72.8,49400.0,51.2641,51.3346,51.1866,51.2994,49400.0
2013-03-13 15:30:00,72.8,72.83,72.67,72.72,143600.0,51.2994,51.3205,51.2078,51.243,143600.0
2013-03-14 09:30:00,73.28,73.58,73.12,73.47,74500.0,51.6376,51.849,51.5249,51.7715,74500.0
2013-03-14 10:00:00,73.44,73.45,73.2,73.21,30500.0,51.7504,51.7574,51.5812,51.5883,30500.0
2013-03-14 10:30:00,73.2,73.2,72.96,73.02,35500.0,51.5812,51.5812,51.4121,51.4544,35500.0
2013-03-14 11:00:00,73.0,73.09,72.92,73.03,46000.0,51.4403,51.5037,51.3839,51.4614,46000.0
2013-03-14 11:30:00,73.03,73.14,72.95,73.14,20100.0,51.4614,51.539,51.4051,51.539,20100.0
2013-03-14 12:00:00,73.14,73.32,73.06,73.14,38300.0,51.539,51.6658,51.4826,51.539,38300.0
2013-03-14 12:30:00,73.15,73.35,73.15,73.27,28700.0,51.546,51.6869,51.546,51.6306,28700.0
2013-03-14 13:00:00,73.29,73.38,73.25,73.34,39400.0,51.6447,51.7081,51.6165,51.6799,39400.0
2013-03-14 13:30:00,73.33,73.4,73.29,73.31,36000.0,51.6728,51.7222,51.6447,51.6588,36000.0
2013-03-14 14:00:00,73.31,73.4,73.22,73.22,48100.0,51.6588,51.7222,51.5953,51.5953,48100.0
2013-03-14 14:30:00,73.21,73.27,73.1,73.27,38300.0,51.5883,51.6306,51.5108,51.6306,38300.0
2013-03-14 15:00:00,73.26,73.28,73.13,73.17,43500.0,51.6235,51.6376,51.5319,51.5601,43500.0
2013-03-14 15:30:00,73.18,73.35,73.17,73.25,144500.0,51.5671,51.6869,51.5601,51.6165,144500.0
2013-03-15 09:30:00,72.81,73.41,72.6,72.63,300600.0,51.3064,51.7292,51.1584,51.1796,300600.0
2013-03-15 10:00:00,72.61,73.09,72.53,73.04,60400.0,51.1655,51.5037,51.1091,51.4685,60400.0
2013-03-15 10:30:00,72.99,73.23,72.89,72.97,31800.0,51.4333,51.6024,51.3628,51.4192,31800.0
2013-03-15 11:00:00,72.96,73.23,72.88,73.17,36700.0,51.4121,51.6024,51.3557,51.5601,36700.0
2013-03-15 11:30:00,73.13,73.36,73.07,73.12,22300.0,51.5319,51.694,51.4896,51.5249,22300.0
2013-03-15 12:00:00,73.12,73.23,73.02,73.22,29800.0,51.5249,51.6024,51.4544,51.5953,29800.0
2013-03-15 12:30:00,73.21,73.27,73.02,73.11,24100.0,51.5883,51.6306,51.4544,51.5178,24100.0
2013-03-15 13:00:00,73.11,73.16,73.04,73.12,32500.0,51.5178,51.5531,51.4685,51.5249,32500.0
2013-03-15 13:30:00,73.12,73.13,73.02,73.03,23900.0,51.5249,51.5319,51.4544,51.4614,23900.0
2013-03-15 14:00:00,73.02,73.13,72.84,72.86,32100.0,51.4544,51.5319,51.3276,51.3417,32100.0
2013-03-15 14:30:00,72.86,72.89,72.62,72.74,35700.0,51.3417,51.3628,51.1725,51.2571,35700.0
2013-03-15 15:00:00,72.73,72.89,72.62,72.73,63900.0,51.25,51.3628,51.1725,51.25,63900.0
2013-03-15 15:30:00,72.72,72.81,72.6,72.61,268100.0,51.243,51.3064,51.1584,51.1655,268100.0
2013-03-18 09:30:00,71.54,72.74,71.54,72.66,159300.0,50.4115,51.2571,50.4115,51.2007,159300.0
2013-03-18 10:00:00,72.68,72.79,72.07,72.6,81800.0,51.2148,51.2923,50.785,51.1584,81800.0
2013-03-18 10:30:00,72.61,72.73,72.48,72.54,38400.0,51.1655,51.25,51.0739,51.1162,38400.0
2013-03-18 11:00:00,72.55,72.9,72.52,72.81,35600.0,51.1232,51.3698,51.1021,51.3064,35600.0
2013-03-18 11:30:00,72.81,72.81,72.62,72.71,31300.0,51.3064,51.3064,51.1725,51.236,31300.0
2013-03-18 12:00:00,72.74,72.95,72.65,72.7,72200.0,51.2571,51.4051,51.1937,51.2289,72200.0
2013-03-18 12:30:00,72.7,72.79,72.61,72.79,47300.0,51.2289,51.2923,51.1655,51.2923,47300.0
2013-03-18 13:00:00,72.79,72.9,72.69,72.69,33000.0,51.2923,51.3698,51.2219,51.2219,33000.0
2013-03-18 13:30:00,72.69,72.9,72.65,72.66,41400.0,51.2219,51.3698,51.1937,51.2007,41400.0
2013-03-18 14:00:00,72.65,72.89,72.65,72.81,64300.0,51.1937,51.3628,51.1937,51.3064,64300.0
2013-03-18 14:30:00,72.85,72.96,72.73,72.75,57600.0,51.3346,51.4121,51.25,51.2641,57600.0
2013-03-18 15:00:00,72.76,73.01,72.69,72.76,113700.0,51.2712,51.4474,51.2219,51.2712,113700.0
2013-03-18 15:30:00,72.77,72.89,72.6,72.82,260200.0,51.2782,51.3628,51.1584,51.3135,260200.0
2013-03-19 09:30:00,72.96,73.45,72.78,73.42,60700.0,51.4121,51.7574,51.2853,51.7363,60700.0
2013-03-19 10:00:00,73.45,73.56,73.05,73.05,83700.0,51.7574,51.8349,51.4755,51.4755,83700.0
2013-03-19 10:30:00,73.04,73.17,72.9,73.1,65800.0,51.4685,51.5601,51.3698,51.5108,65800.0
2013-03-19 11:00:00,73.11,73.16,72.93,72.96,24000.0,51.5178,51.5531,51.391,51.4121,24000.0
2013-03-19 11:30:00,72.96,73.08,72.14,72.2,37100.0,51.4121,51.4967,50.8343,50.8766,37100.0
2013-03-19 12:00:00,72.22,72.62,72.08,72.58,33900.0,50.8907,51.1725,50.792,51.1443,33900.0
2013-03-19 12:30:00,72.56,72.56,72.25,72.25,21300.0,51.1303,51.1303,50.9118,50.9118,21300.0
2013-03-19 13:00:00,72.26,72.32,71.82,71.97,49700.0,50.9189,50.9611,50.6088,50.7145,49700.0
2013-03-19 13:30:00,71.94,72.15,71.8,72.09,40900.0,50.6934,50.8413,50.5947,50.7991,40900.0
2013-03-19 14:00:00,72.09,72.55,72.07,72.46,86000.0,50.7991,51.1232,50.785,51.0598,86000.0
2013-03-19 14:30:00,72.47,72.69,72.39,72.49,56000.0,51.0668,51.2219,51.0105,51.0809,56000.0
2013-03-19 15:00:00,72.49,73.0,72.46,72.67,105500.0,51.0809,51.4403,51.0598,51.2078,105500.0
2013-03-19 15:30:00,72.68,72.82,72.51,72.8,161000.0,51.2148,51.3135,51.095,51.2994,161000.0
2013-03-20 09:30:00,73.21,73.83,72.97,73.08,42400.0,51.5883,52.0252,51.4192,51.4967,42400.0
2013-03-20 10:00:00,73.2,73.28,73.06,73.15,19400.0,51.5812,51.6376,51.4826,51.546,19400.0
2013-03-20 10:30:00,73.14,73.35,72.96,73.35,23300.0,51.539,51.6869,51.4121,51.6869,23300.0
2013-03-20 11:00:00,73.35,73.38,73.2,73.31,27200.0,51.6869,51.7081,51.5812,51.6588,27200.0
2013-03-20 11:30:00,73.3,73.33,73.2,73.24,26400.0,51.6517,51.6728,51.5812,51.6094,26400.0
2013-03-20 12:00:00,73.2,73.35,73.17,73.34,46800.0,51.5812,51.6869,51.5601,51.6799,46800.0
2013-03-20 12:30:00,73.33,73.48,73.28,73.41,28400.0,51.6728,51.7785,51.6376,51.7292,28400.0
2013-03-20 13:00:00,73.43,73.45,73.23,73.24,27500.0,51.7433,51.7574,51.6024,51.6094,27500.0
2013-03-20 13:30:00,73.23,73.28,73.12,73.12,29800.0,51.6024,51.6376,51.5249,51.5249,29800.0
2013-03-20 14:00:00,73.12,73.51,73.08,73.43,57700.0,51.5249,51.7997,51.4967,51.7433,57700.0
2013-03-20 14:30:00,73.42,73.55,73.21,73.23,42300.0,51.7363,51.8279,51.5883,51.6024,42300.0
2013-03-20 15:00:00,73.22,73.31,73.09,73.2,55600.0,51.5953,51.6588,51.5037,51.5812,55600.0
2013-03-20 15:30:00,73.2,73.36,73.05,73.19,169600.0,51.5812,51.694,51.4755,51.5742,169600.0
2013-03-21 09:30:00,72.09,72.24,71.13,71.3,192600.0,50.7991,50.9048,50.1226,50.2424,192600.0
2013-03-21 10:00:00,71.3,71.47,71.17,71.24,168600.0,50.2424,50.3622,50.1508,50.2001,168600.0
2013-03-21 10:30:00,71.23,71.41,71.0,71.03,172000.0,50.1931,50.3199,50.031,50.0521,172000.0
2013-03-21 11:00:00,71.03,71.32,70.95,71.25,189900.0,50.0521,50.2565,49.9957,50.2071,189900.0
2013-03-21 11:30:00,71.27,71.52,71.2,71.24,60000.0,50.2212,50.3974,50.1719,50.2001,60000.0
2013-03-21 12:00:00,71.24,71.26,70.96,71.13,68700.0,50.2001,50.2142,50.0028,50.1226,68700.0
2013-03-21 12:30:00,71.13,71.22,71.02,71.04,67800.0,50.1226,50.186,50.0451,50.0592,67800.0
2013-03-21 13:00:00,71.03,71.16,70.86,70.89,84000.0,50.0521,50.1437,49.9323,49.9535,84000.0
2013-03-21 13:30:00,70.87,70.94,70.68,70.71,105700.0,49.9394,49.9887,49.8055,49.8266,105700.0
2013-03-21 14:00:00,70.72,70.92,70.5,70.68,272500.0,49.8337,49.9746,49.6787,49.8055,272500.0
2013-03-21 14:30:00,70.68,71.0,70.61,70.81,150200.0,49.8055,50.031,49.7562,49.8971,150200.0
2013-03-21 15:00:00,70.81,70.98,70.68,70.75,364900.0,49.8971,50.0169,49.8055,49.8548,364900.0
2013-03-21 15:30:00,70.75,70.88,70.46,70.47,589000.0,49.8548,49.9464,49.6505,49.6575,589000.0
2013-03-22 09:30:00,70.91,71.15,70.2,70.44,120600.0,49.9676,50.1367,49.4673,49.6364,120600.0
2013-03-22 10:00:00,70.44,70.74,70.34,70.72,204300.0,49.6364,49.8478,49.5659,49.8337,204300.0
2013-03-22 10:30:00,70.71,70.71,70.26,70.3,56600.0,49.8266,49.8266,49.5095,49.5377,56600.0
2013-03-22 11:00:00,70.3,70.32,69.8,69.89,118700.0,49.5377,49.5518,49.1854,49.2488,118700.0
2013-03-22 11:30:00,69.88,69.98,69.6,69.95,144100.0,49.2418,49.3122,49.0445,49.2911,144100.0
2013-03-22 12:00:00,69.95,70.09,69.75,69.95,124800.0,49.2911,49.3897,49.1502,49.2911,124800.0
2013-03-22 12:30:00,69.94,69.98,69.76,69.78,90600.0,49.284,49.3122,49.1572,49.1713,90600.0
2013-03-22 13:00:00,69.76,70.04,69.76,69.99,92400.0,49.1572,49.3545,49.1572,49.3193,92400.0
2013-03-22 13:30:00,69.98,70.0,69.78,69.9,49400.0,49.3122,49.3263,49.1713,49.2559,49400.0
2013-03-22 14:00:00,69.93,69.95,69.75,69.8,60800.0,49.277,49.2911,49.1502,49.1854,60800.0
2013-03-22 14:30:00,69.8,70.04,69.76,69.9,82600.0,49.1854,49.3545,49.1572,49.2559,82600.0
2013-03-22 15:00:00,69.91,69.95,69.79,69.83,162200.0,49.2629,49.2911,49.1783,49.2065,162200.0
2013-03-22 15:30:00,69.82,70.12,69.8,70.12,299500.0,49.1995,49.4109,49.1854,49.4109,299500.0
2013-03-25 09:30:00,70.55,70.64,69.92,70.39,87500.0,49.7139,49.7773,49.2699,49.6011,87500.0
2013-03-25 10:00:00,70.41,70.6,70.29,70.36,77800.0,49.6152,49.7491,49.5307,49.58,77800.0
2013-03-25 10:30:00,70.37,70.67,69.93,69.97,84000.0,49.587,49.7984,49.277,49.3052,84000.0
2013-03-25 11:00:00,69.93,69.95,69.77,69.77,67200.0,49.277,49.2911,49.1642,49.1642,67200.0
2013-03-25 11:30:00,69.77,69.94,69.7,69.7,68400.0,49.1642,49.284,49.1149,49.1149,68400.0
2013-03-25 12:00:00,69.73,69.89,69.46,69.54,35800.0,49.1361,49.2488,48.9458,49.0022,35800.0
2013-03-25 12:30:00,69.49,69.52,69.14,69.15,57000.0,48.9669,48.9881,48.7203,48.7274,57000.0
2013-03-25 13:00:00,69.14,69.22,68.9,69.1,73700.0,48.7203,48.7767,48.5512,48.6921,73700.0
2013-03-25 13:30:00,69.09,69.46,68.94,69.27,69900.0,48.6851,48.9458,48.5794,48.8119,69900.0
2013-03-25 14:00:00,69.29,69.49,69.18,69.35,53600.0,48.826,48.9669,48.7485,48.8683,53600.0
2013-03-25 14:30:00,69.36,69.47,69.27,69.36,56300.0,48.8753,48.9528,48.8119,48.8753,56300.0
2013-03-25 15:00:00,69.37,69.37,69.03,69.05,117300.0,48.8824,48.8824,48.6428,48.6569,117300.0
2013-03-25 15:30:00,69.04,69.2,68.88,68.99,422400.0,48.6498,48.7626,48.5371,48.6146,422400.0
2013-03-26 09:30:00,69.6,69.94,69.41,69.66,146000.0,49.0445,49.284,48.9106,49.0867,146000.0
2013-03-26 10:00:00,69.64,69.73,69.29,69.54,117100.0,49.0726,49.1361,48.826,49.0022,117100.0
2013-03-26 10:30:00,69.53,69.66,69.26,69.43,82900.0,48.9951,49.0867,48.8049,48.9247,82900.0
2013-03-26 11:00:00,69.46,69.62,69.36,69.42,68700.0,48.9458,49.0585,48.8753,48.9176,68700.0
2013-03-26 11:30:00,69.41,69.44,68.93,69.02,119800.0,48.9106,48.9317,48.5723,48.6358,119800.0
2013-03-26 12:00:00,69.05,69.34,69.03,69.3,77800.0,48.6569,48.8612,48.6428,48.8331,77800.0
2013-03-26 12:30:00,69.3,69.38,69.21,69.27,76400.0,48.8331,48.8894,48.7696,48.8119,76400.0
2013-03-26 13:00:00,69.26,69.4,69.19,69.27,66200.0,48.8049,48.9035,48.7555,48.8119,66200.0
2013-03-26 13:30:00,69.28,69.33,69.17,69.21,77900.0,48.819,48.8542,48.7415,48.7696,77900.0
2013-03-26 14:00:00,69.24,69.29,69.0,69.18,86500.0,48.7908,48.826,48.6217,48.7485,86500.0
2013-03-26 14:30:00,69.18,69.32,69.16,69.27,56700.0,48.7485,48.8472,48.7344,48.8119,56700.0
2013-03-26 15:00:00,69.27,69.33,69.17,69.27,118300.0,48.8119,48.8542,48.7415,48.8119,118300.0
2013-03-26 15:30:00,69.3,69.4,69.16,69.22,292800.0,48.8331,48.9035,48.7344,48.7767,292800.0
2013-03-27 09:30:00,68.85,68.9,67.77,68.21,295200.0,48.516,48.5512,47.7549,48.065,295200.0
2013-03-27 10:00:00,68.2,68.36,67.88,68.25,79300.0,48.0579,48.1707,47.8324,48.0932,79300.0
2013-03-27 10:30:00,68.25,68.33,67.95,68.24,133000.0,48.0932,48.1495,47.8818,48.0861,133000.0
2013-03-27 11:00:00,68.27,68.47,68.19,68.41,81700.0,48.1073,48.2482,48.0509,48.2059,81700.0
2013-03-27 11:30:00,68.4,68.5,68.28,68.47,122900.0,48.1989,48.2693,48.1143,48.2482,122900.0
2013-03-27 12:00:00,68.46,68.71,68.4,68.54,79900.0,48.2411,48.4173,48.1989,48.2975,79900.0
2013-03-27 12:30:00,68.51,68.63,68.3,68.56,182100.0,48.2764,48.3609,48.1284,48.3116,182100.0
2013-03-27 13:00:00,68.56,68.59,68.34,68.43,35100.0,48.3116,48.3327,48.1566,48.22,35100.0
2013-03-27 13:30:00,68.43,68.65,68.39,68.63,45400.0,48.22,48.375,48.1918,48.3609,45400.0
2013-03-27 14:00:00,68.65,69.12,68.62,69.07,169600.0,48.375,48.7062,48.3539,48.671,169600.0
2013-03-27 14:30:00,69.07,69.13,68.87,69.05,91700.0,48.671,48.7133,48.5301,48.6569,91700.0
2013-03-27 15:00:00,69.05,69.26,68.99,69.22,153300.0,48.6569,48.8049,48.6146,48.7767,153300.0
2013-03-27 15:30:00,69.23,69.33,69.0,69.07,331900.0,48.7837,48.8542,48.6217,48.671,331900.0
2013-03-28 09:30:00,69.23,70.48,69.12,69.62,216000.0,48.7837,49.6646,48.7062,49.0585,216000.0
2013-03-28 10:00:00,69.62,69.66,69.17,69.23,96600.0,49.0585,49.0867,48.7415,48.7837,96600.0
2013-03-28 10:30:00,69.24,69.86,69.23,69.69,111600.0,48.7908,49.2277,48.7837,49.1079,111600.0
2013-03-28 11:00:00,69.67,69.9,69.51,69.88,46400.0,49.0938,49.2559,48.981,49.2418,46400.0
2013-03-28 11:30:00,69.9,69.9,69.62,69.82,61300.0,49.2559,49.2559,49.0585,49.1995,61300.0
2013-03-28 12:00:00,69.81,69.83,69.27,69.33,61400.0,49.1924,49.2065,48.8119,48.8542,61400.0
2013-03-28 12:30:00,69.32,69.65,69.29,69.62,35400.0,48.8472,49.0797,48.826,49.0585,35400.0
2013-03-28 13:00:00,69.61,69.71,69.46,69.6,28700.0,49.0515,49.122,48.9458,49.0445,28700.0
2013-03-28 13:30:00,69.58,69.59,69.43,69.58,30700.0,49.0304,49.0374,48.9247,49.0304,30700.0
2013-03-28 14:00:00,69.62,69.68,69.52,69.6,36300.0,49.0585,49.1008,48.9881,49.0445,36300.0
2013-03-28 14:30:00,69.6,69.82,69.54,69.82,44900.0,49.0445,49.1995,49.0022,49.1995,44900.0
2013-03-28 15:00:00,69.82,69.88,69.63,69.81,83600.0,49.1995,49.2418,49.0656,49.1924,83600.0
2013-03-28 15:30:00,69.78,70.0,69.69,69.87,259300.0,49.1713,49.3263,49.1079,49.2347,259300.0
2013-04-01 09:30:00,69.74,69.91,69.44,69.52,74300.0,49.1431,49.2629,48.9317,48.9881,74300.0
2013-04-01 10:00:00,69.57,69.75,69.42,69.71,99400.0,49.0233,49.1502,48.9176,49.122,99400.0
2013-04-01 10:30:00,69.7,69.85,69.19,69.26,88600.0,49.1149,49.2206,48.7555,48.8049,88600.0
2013-04-01 11:00:00,69.26,69.39,69.17,69.33,37900.0,48.8049,48.8965,48.7415,48.8542,37900.0
2013-04-01 11:30:00,69.33,69.47,69.25,69.44,55500.0,48.8542,48.9528,48.7978,48.9317,55500.0
2013-04-01 12:00:00,69.41,69.61,69.33,69.39,49000.0,48.9106,49.0515,48.8542,48.8965,49000.0
2013-04-01 12:30:00,69.43,69.67,69.34,69.66,59700.0,48.9247,49.0938,48.8612,49.0867,59700.0
2013-04-01 13:00:00,69.65,69.82,69.57,69.82,37100.0,49.0797,49.1995,49.0233,49.1995,37100.0
2013-04-01 13:30:00,69.82,69.87,69.38,69.43,65900.0,49.1995,49.2347,48.8894,48.9247,65900.0
2013-04-01 14:00:00,69.43,69.6,69.34,69.45,62000.0,48.9247,49.0445,48.8612,48.9388,62000.0
2013-04-01 14:30:00,69.44,69.51,69.34,69.36,47200.0,48.9317,48.981,48.8612,48.8753,47200.0
2013-04-01 15:00:00,69.32,69.44,69.16,69.17,172300.0,48.8472,48.9317,48.7344,48.7415,172300.0
2013-04-01 15:30:00,69.16,69.23,68.97,69.14,248200.0,48.7344,48.7837,48.6005,48.7203,248200.0
2013-04-02 09:30:00,69.4,69.42,68.76,68.78,115300.0,48.9035,48.9176,48.4525,48.4666,115300.0
2013-04-02 10:00:00,68.79,68.89,68.5,68.55,137600.0,48.4737,48.5441,48.2693,48.3046,137600.0
2013-04-02 10:30:00,68.54,68.82,68.49,68.82,133300.0,48.2975,48.4948,48.2623,48.4948,133300.0
2013-04-02 11:00:00,68.86,68.87,68.64,68.68,60600.0,48.523,48.5301,48.368,48.3962,60600.0
2013-04-02 11:30:00,68.69,68.83,68.65,68.7,80300.0,48.4032,48.5019,48.375,48.4103,80300.0
2013-04-02 12:00:00,68.71,68.79,68.65,68.7,53900.0,48.4173,48.4737,48.375,48.4103,53900.0
2013-04-02 12:30:00,68.69,68.71,68.5,68.63,32700.0,48.4032,48.4173,48.2693,48.3609,32700.0
2013-04-02 13:00:00,68.63,68.66,68.45,68.48,53700.0,48.3609,48.3821,48.2341,48.2552,53700.0
2013-04-02 13:30:00,68.49,68.56,68.43,68.51,96700.0,48.2623,48.3116,48.22,48.2764,96700.0
2013-04-02 14:00:00,68.51,68.57,68.31,68.38,84800.0,48.2764,48.3187,48.1354,48.1848,84800.0
2013-04-02 14:30:00,68.38,68.41,68.08,68.16,131600.0,48.1848,48.2059,47.9734,48.0297,131600.0
2013-04-02 15:00:00,68.16,68.25,68.03,68.14,168400.0,48.0297,48.0932,47.9381,48.0156,168400.0
2013-04-02 15:30:00,68.14,68.36,68.06,68.21,260600.0,48.0156,48.1707,47.9593,48.065,260600.0
2013-04-03 09:30:00,68.33,68.49,67.45,67.67,153700.0,48.1495,48.2623,47.5294,47.6845,153700.0
2013-04-03 10:00:00,67.64,67.66,66.58,66.81,221800.0,47.6633,47.6774,46.9164,47.0784,221800.0
2013-04-03 10:30:00,66.83,67.19,66.72,66.75,253000.0,47.0925,47.3462,47.015,47.0362,253000.0
2013-04-03 11:00:00,66.7,67.2,66.61,67.2,183700.0,47.0009,47.3533,46.9375,47.3533,183700.0
2013-04-03 11:30:00,67.2,67.26,66.93,66.95,157700.0,47.3533,47.3955,47.163,47.1771,157700.0
2013-04-03 12:00:00,66.96,67.15,66.73,66.74,98100.0,47.1841,47.318,47.0221,47.0291,98100.0
2013-04-03 12:30:00,66.75,66.91,66.44,66.52,82700.0,47.0362,47.1489,46.8177,46.8741,82700.0
2013-04-03 13:00:00,66.5,66.79,66.44,66.64,93500.0,46.86,47.0644,46.8177,46.9587,93500.0
2013-04-03 13:30:00,66.65,66.71,66.19,66.22,104200.0,46.9657,47.008,46.6416,46.6627,104200.0
2013-04-03 14:00:00,66.22,66.61,66.11,66.55,120500.0,46.6627,46.9375,46.5852,46.8952,120500.0
2013-04-03 14:30:00,66.55,66.87,66.41,66.75,186300.0,46.8952,47.1207,46.7966,47.0362,186300.0
2013-04-03 15:00:00,66.75,66.79,66.41,66.48,206900.0,47.0362,47.0644,46.7966,46.8459,206900.0
2013-04-03 15:30:00,66.47,66.72,66.23,66.48,468800.0,46.8389,47.015,46.6697,46.8459,468800.0
2013-04-04 09:30:00,66.64,67.6,66.56,67.46,139700.0,46.9587,47.6351,46.9023,47.5365,139700.0
2013-04-04 10:00:00,67.49,67.85,66.93,67.07,150000.0,47.5576,47.8113,47.163,47.2617,150000.0
2013-04-04 10:30:00,67.08,67.71,67.0,67.47,111800.0,47.2687,47.7126,47.2123,47.5435,111800.0
2013-04-04 11:00:00,67.44,67.71,67.35,67.51,114900.0,47.5224,47.7126,47.459,47.5717,114900.0
2013-04-04 11:30:00,67.51,67.62,67.23,67.43,75100.0,47.5717,47.6492,47.3744,47.5153,75100.0
2013-04-04 12:00:00,67.42,67.42,66.83,67.02,71500.0,47.5083,47.5083,47.0925,47.2264,71500.0
2013-04-04 12:30:00,67.01,67.17,66.95,67.13,69200.0,47.2194,47.3321,47.1771,47.3039,69200.0
2013-04-04 13:00:00,67.13,67.13,66.86,67.07,69600.0,47.3039,47.3039,47.1137,47.2617,69600.0
2013-04-04 13:30:00,67.07,67.4,67.0,67.3,63100.0,47.2617,47.4942,47.2123,47.4237,63100.0
2013-04-04 14:00:00,67.31,67.58,67.17,67.56,111000.0,47.4308,47.621,47.3321,47.6069,111000.0
2013-04-04 14:30:00,67.56,67.61,67.3,67.31,154100.0,47.6069,47.6422,47.4237,47.4308,154100.0
2013-04-04 15:00:00,67.31,67.4,67.17,67.29,129700.0,47.4308,47.4942,47.3321,47.4167,129700.0
2013-04-04 15:30:00,67.29,67.57,67.28,67.53,305500.0,47.4167,47.614,47.4096,47.5858,305500.0
2013-04-05 09:30:00,66.27,67.0,65.71,66.77,180800.0,46.6979,47.2123,46.3033,47.0503,180800.0
2013-04-05 10:00:00,66.73,66.76,66.47,66.67,184600.0,47.0221,47.0432,46.8389,46.9798,184600.0
2013-04-05 10:30:00,66.68,67.07,66.68,66.87,108800.0,46.9868,47.2617,46.9868,47.1207,108800.0
2013-04-05 11:00:00,66.88,67.48,66.87,67.31,105900.0,47.1278,47.5506,47.1207,47.4308,105900.0
2013-04-05 11:30:00,67.31,67.33,67.02,67.18,78300.0,47.4308,47.4449,47.2264,47.3392,78300.0
2013-04-05 12:00:00,67.19,67.37,67.16,67.37,74700.0,47.3462,47.4731,47.3251,47.4731,74700.0
2013-04-05 12:30:00,67.39,67.54,67.23,67.28,40400.0,47.4872,47.5929,47.3744,47.4096,40400.0
2013-04-05 13:00:00,67.28,67.73,67.24,67.66,79200.0,47.4096,47.7267,47.3815,47.6774,79200.0
2013-04-05 13:30:00,67.7,67.73,67.45,67.47,81000.0,47.7056,47.7267,47.5294,47.5435,81000.0
2013-04-05 14:00:00,67.48,67.85,67.48,67.83,116600.0,47.5506,47.8113,47.5506,47.7972,116600.0
2013-04-05 14:30:00,67.83,67.91,67.77,67.83,149400.0,47.7972,47.8536,47.7549,47.7972,149400.0
2013-04-05 15:00:00,67.83,67.93,67.64,67.83,177100.0,47.7972,47.8677,47.6633,47.7972,177100.0
2013-04-05 15:30:00,67.84,68.26,67.81,68.15,414700.0,47.8043,48.1002,47.7831,48.0227,414700.0
2013-04-08 09:30:00,68.37,68.37,67.76,67.85,110100.0,48.1777,48.1777,47.7479,47.8113,110100.0
2013-04-08 10:00:00,67.86,67.86,67.25,67.35,152900.0,47.8183,47.8183,47.3885,47.459,152900.0
2013-04-08 10:30:00,67.37,67.5,67.23,67.5,123300.0,47.4731,47.5647,47.3744,47.5647,123300.0
2013-04-08 11:00:00,67.49,67.68,67.38,67.54,65000.0,47.5576,47.6915,47.4801,47.5929,65000.0
2013-04-08 11:30:00,67.54,67.66,67.23,67.26,138400.0,47.5929,47.6774,47.3744,47.3955,138400.0
2013-04-08 12:00:00,67.25,67.41,67.12,67.19,44100.0,47.3885,47.5012,47.2969,47.3462,44100.0
2013-04-08 12:30:00,67.18,67.37,67.18,67.23,44800.0,47.3392,47.4731,47.3392,47.3744,44800.0
2013-04-08 13:00:00,67.24,67.4,67.24,67.4,75100.0,47.3815,47.4942,47.3815,47.4942,75100.0
2013-04-08 13:30:00,67.42,67.6,67.38,67.57,115300.0,47.5083,47.6351,47.4801,47.614,115300.0
2013-04-08 14:00:00,67.58,67.92,67.58,67.81,92300.0,47.621,47.8606,47.621,47.7831,92300.0
2013-04-08 14:30:00,67.82,68.02,67.71,67.92,74800.0,47.7902,47.9311,47.7126,47.8606,74800.0
2013-04-08 15:00:00,67.94,67.95,67.71,67.75,108500.0,47.8747,47.8818,47.7126,47.7408,108500.0
2013-04-08 15:30:00,67.75,67.85,67.68,67.85,288300.0,47.7408,47.8113,47.6915,47.8113,288300.0
2013-04-09 09:30:00,67.97,68.63,67.61,67.66,116300.0,47.8959,48.3609,47.6422,47.6774,116300.0
2013-04-09 10:00:00,67.66,68.28,67.64,68.24,72500.0,47.6774,48.1143,47.6633,48.0861,72500.0
2013-04-09 10:30:00,68.26,68.54,67.99,68.1,115100.0,48.1002,48.2975,47.91,47.9875,115100.0
2013-04-09 11:00:00,68.12,68.24,67.86,68.01,92000.0,48.0016,48.0861,47.8183,47.924,92000.0
2013-04-09 11:30:00,68.0,68.33,67.98,68.3,73100.0,47.917,48.1495,47.9029,48.1284,73100.0
2013-04-09 12:00:00,68.29,68.3,68.1,68.26,57200.0,48.1213,48.1284,47.9875,48.1002,57200.0
2013-04-09 12:30:00,68.29,68.45,68.1,68.19,117500.0,48.1213,48.2341,47.9875,48.0509,117500.0
2013-04-09 13:00:00,68.18,68.51,68.16,68.44,70800.0,48.0438,48.2764,48.0297,48.227,70800.0
2013-04-09 13:30:00,68.48,68.57,68.34,68.35,99600.0,48.2552,48.3187,48.1566,48.1636,99600.0
2013-04-09 14:00:00,68.33,68.69,68.31,68.64,86200.0,48.1495,48.4032,48.1354,48.368,86200.0
2013-04-09 14:30:00,68.65,68.84,68.63,68.66,93100.0,48.375,48.5089,48.3609,48.3821,93100.0
2013-04-09 15:00:00,68.67,68.84,68.6,68.64,96700.0,48.3891,48.5089,48.3398,48.368,96700.0
2013-04-09 15:30:00,68.64,68.69,68.48,68.54,252500.0,48.368,48.4032,48.2552,48.2975,252500.0
2013-04-10 09:30:00,68.67,68.75,67.86,68.09,83400.0,48.3891,48.4455,47.8183,47.9804,83400.0
2013-04-10 10:00:00,68.06,68.17,67.73,67.85,93900.0,47.9593,48.0368,47.7267,47.8113,93900.0
2013-04-10 10:30:00,67.85,68.31,67.8,68.17,104100.0,47.8113,48.1354,47.7761,48.0368,104100.0
2013-04-10 11:00:00,68.17,68.18,67.93,68.0,79200.0,48.0368,48.0438,47.8677,47.917,79200.0
2013-04-10 11:30:00,68.01,68.01,67.84,67.98,105900.0,47.924,47.924,47.8043,47.9029,105900.0
2013-04-10 12:00:00,67.98,68.11,67.9,67.95,86200.0,47.9029,47.9945,47.8465,47.8818,86200.0
2013-04-10 12:30:00,67.95,68.11,67.85,67.88,78900.0,47.8818,47.9945,47.8113,47.8324,78900.0
2013-04-10 13:00:00,67.9,67.91,67.49,67.52,98700.0,47.8465,47.8536,47.5576,47.5788,98700.0
2013-04-10 13:30:00,67.54,67.73,67.39,67.72,111200.0,47.5929,47.7267,47.4872,47.7197,111200.0
2013-04-10 14:00:00,67.72,67.88,67.68,67.72,80700.0,47.7197,47.8324,47.6915,47.7197,80700.0
2013-04-10 14:30:00,67.72,67.8,67.61,67.73,104400.0,47.7197,47.7761,47.6422,47.7267,104400.0
2013-04-10 15:00:00,67.73,67.76,67.62,67.69,103300.0,47.7267,47.7479,47.6492,47.6986,103300.0
2013-04-10 15:30:00,67.68,67.97,67.61,67.9,310400.0,47.6915,47.8959,47.6422,47.8465,310400.0
2013-04-11 09:30:00,68.1,68.37,67.64,68.34,95800.0,47.9875,48.1777,47.6633,48.1566,95800.0
2013-04-11 10:00:00,68.34,68.77,68.28,68.69,89300.0,48.1566,48.4596,48.1143,48.4032,89300.0
2013-04-11 10:30:00,68.68,69.08,68.63,68.99,91100.0,48.3962,48.678,48.3609,48.6146,91100.0
2013-04-11 11:00:00,68.99,69.24,68.94,68.99,95500.0,48.6146,48.7908,48.5794,48.6146,95500.0
2013-04-11 11:30:00,69.0,69.04,68.43,68.7,55600.0,48.6217,48.6498,48.22,48.4103,55600.0
2013-04-11 12:00:00,68.7,68.74,68.52,68.65,57700.0,48.4103,48.4384,48.2834,48.375,57700.0
2013-04-11 12:30:00,68.64,68.9,68.64,68.88,27100.0,48.368,48.5512,48.368,48.5371,27100.0
2013-04-11 13:00:00,68.9,68.95,68.64,68.64,51100.0,48.5512,48.5864,48.368,48.368,51100.0
2013-04-11 13:30:00,68.6,68.75,68.35,68.36,35200.0,48.3398,48.4455,48.1636,48.1707,35200.0
2013-04-11 14:00:00,68.36,68.56,68.31,68.32,57100.0,48.1707,48.3116,48.1354,48.1425,57100.0
2013-04-11 14:30:00,68.3,68.58,68.28,68.51,46900.0,48.1284,48.3257,48.1143,48.2764,46900.0
2013-04-11 15:00:00,68.51,68.56,68.35,68.35,65300.0,48.2764,48.3116,48.1636,48.1636,65300.0
2013-04-11 15:30:00,68.36,68.48,68.19,68.29,192400.0,48.1707,48.2552,48.0509,48.1213,192400.0
2013-04-12 09:30:00,67.8,67.96,67.32,67.35,115600.0,47.7761,47.8888,47.4378,47.459,115600.0
2013-04-12 10:00:00,67.35,67.45,67.23,67.36,99900.0,47.459,47.5294,47.3744,47.466,99900.0
2013-04-12 10:30:00,67.32,67.37,66.92,66.96,68900.0,47.4378,47.4731,47.156,47.1841,68900.0
2013-04-12 11:00:00,66.95,67.0,66.74,66.88,118000.0,47.1771,47.2123,47.0291,47.1278,118000.0
2013-04-12 11:30:00,66.88,67.32,66.84,67.22,45800.0,47.1278,47.4378,47.0996,47.3674,45800.0
2013-04-12 12:00:00,67.22,67.29,67.08,67.23,14900.0,47.3674,47.4167,47.2687,47.3744,14900.0
2013-04-12 12:30:00,67.27,67.63,67.27,67.6,45300.0,47.4026,47.6563,47.4026,47.6351,45300.0
2013-04-12 13:00:00,67.63,67.77,67.59,67.75,38500.0,47.6563,47.7549,47.6281,47.7408,38500.0
2013-04-12 13:30:00,67.73,67.85,67.69,67.77,25900.0,47.7267,47.8113,47.6986,47.7549,25900.0
2013-04-12 14:00:00,67.77,67.8,67.69,67.74,19900.0,47.7549,47.7761,47.6986,47.7338,19900.0
2013-04-12 14:30:00,67.75,67.8,67.72,67.78,33300.0,47.7408,47.7761,47.7197,47.762,33300.0
2013-04-12 15:00:00,67.77,67.96,67.76,67.93,40900.0,47.7549,47.8888,47.7479,47.8677,40900.0
2013-04-12 15:30:00,67.91,68.03,67.88,68.0,147700.0,47.8536,47.9381,47.8324,47.917,147700.0
2013-04-15 09:30:00,68.0,68.15,66.37,66.56,256600.0,47.917,48.0227,46.7684,46.9023,256600.0
2013-04-15 10:00:00,66.58,66.58,65.67,66.22,189600.0,46.9164,46.9164,46.2751,46.6627,189600.0
2013-04-15 10:30:00,66.21,66.32,66.09,66.2,164900.0,46.6557,46.7332,46.5711,46.6486,164900.0
2013-04-15 11:00:00,66.2,66.34,66.13,66.16,118300.0,46.6486,46.7473,46.5993,46.6204,118300.0
2013-04-15 11:30:00,66.19,66.54,66.1,66.12,74700.0,46.6416,46.8882,46.5781,46.5922,74700.0
2013-04-15 12:00:00,66.14,66.16,65.92,66.05,110900.0,46.6063,46.6204,46.4513,46.5429,110900.0
2013-04-15 12:30:00,66.06,66.06,65.8,65.92,102300.0,46.55,46.55,46.3667,46.4513,102300.0
2013-04-15 13:00:00,65.89,65.91,65.52,65.63,60800.0,46.4302,46.4443,46.1694,46.2469,60800.0
2013-04-15 13:30:00,65.63,65.88,65.57,65.81,49000.0,46.2469,46.4231,46.2047,46.3738,49000.0
2013-04-15 14:00:00,65.8,65.81,65.63,65.71,99700.0,46.3667,46.3738,46.2469,46.3033,99700.0
2013-04-15 14:30:00,65.72,66.28,65.65,65.97,106300.0,46.3104,46.705,46.261,46.4865,106300.0
2013-04-15 15:00:00,65.94,65.95,65.58,65.63,179100.0,46.4654,46.4724,46.2117,46.2469,179100.0
2013-04-15 15:30:00,65.64,65.86,65.44,65.6,429200.0,46.254,46.409,46.1131,46.2258,429200.0
2013-04-16 09:30:00,66.51,67.44,66.43,66.6,133200.0,46.8671,47.5224,46.8107,46.9305,133200.0
2013-04-16 10:00:00,66.62,67.02,66.53,66.83,75400.0,46.9446,47.2264,46.8811,47.0925,75400.0
2013-04-16 10:30:00,66.8,66.92,66.25,66.5,72800.0,47.0714,47.156,46.6838,46.86,72800.0
2013-04-16 11:00:00,66.5,67.07,66.5,66.89,88000.0,46.86,47.2617,46.86,47.1348,88000.0
2013-04-16 11:30:00,66.9,67.35,66.9,67.24,74200.0,47.1419,47.459,47.1419,47.3815,74200.0
2013-04-16 12:00:00,67.24,67.38,67.04,67.14,77100.0,47.3815,47.4801,47.2405,47.311,77100.0
2013-04-16 12:30:00,67.14,67.56,67.12,67.51,83400.0,47.311,47.6069,47.2969,47.5717,83400.0
2013-04-16 13:00:00,67.5,67.55,67.3,67.36,110100.0,47.5647,47.5999,47.4237,47.466,110100.0
2013-04-16 13:30:00,67.36,67.61,67.33,67.6,95000.0,47.466,47.6422,47.4449,47.6351,95000.0
2013-04-16 14:00:00,67.6,67.83,67.57,67.65,118900.0,47.6351,47.7972,47.614,47.6704,118900.0
2013-04-16 14:30:00,67.67,67.85,67.54,67.55,97700.0,47.6845,47.8113,47.5929,47.5999,97700.0
2013-04-16 15:00:00,67.54,67.78,67.48,67.77,137600.0,47.5929,47.762,47.5506,47.7549,137600.0
2013-04-16 15:30:00,67.77,68.0,67.74,67.88,299900.0,47.7549,47.917,47.7338,47.8324,299900.0
2013-04-17 09:30:00,67.0,67.13,66.34,66.97,156200.0,47.2123,47.3039,46.7473,47.1912,156200.0
2013-04-17 10:00:00,66.92,67.14,66.67,67.06,142100.0,47.156,47.311,46.9798,47.2546,142100.0
2013-04-17 10:30:00,67.05,67.05,66.33,66.34,123600.0,47.2476,47.2476,46.7402,46.7473,123600.0
2013-04-17 11:00:00,66.34,66.83,66.33,66.73,78500.0,46.7473,47.0925,46.7402,47.0221,78500.0
2013-04-17 11:30:00,66.7,66.73,66.46,66.5,59100.0,47.0009,47.0221,46.8318,46.86,59100.0
2013-04-17 12:00:00,66.53,66.68,66.34,66.36,65400.0,46.8811,46.9868,46.7473,46.7614,65400.0
2013-04-17 12:30:00,66.39,66.65,66.39,66.65,50300.0,46.7825,46.9657,46.7825,46.9657,50300.0
2013-04-17 13:00:00,66.63,66.7,66.45,66.52,43500.0,46.9516,47.0009,46.8248,46.8741,43500.0
2013-04-17 13:30:00,66.51,66.91,66.45,66.67,50900.0,46.8671,47.1489,46.8248,46.9798,50900.0
2013-04-17 14:00:00,66.71,66.88,66.56,66.76,45500.0,47.008,47.1278,46.9023,47.0432,45500.0
2013-04-17 14:30:00,66.77,66.8,66.48,66.73,46900.0,47.0503,47.0714,46.8459,47.0221,46900.0
2013-04-17 15:00:00,66.72,67.03,66.65,66.97,77000.0,47.015,47.2335,46.9657,47.1912,77000.0
2013-04-17 15:30:00,66.97,67.01,66.82,67.0,285700.0,47.1912,47.2194,47.0855,47.2123,285700.0
2013-04-18 09:30:00,67.14,67.52,66.69,66.73,366600.0,47.311,47.5788,46.9939,47.0221,366600.0
2013-04-18 10:00:00,66.74,66.74,65.91,66.46,94200.0,47.0291,47.0291,46.4443,46.8318,94200.0
2013-04-18 10:30:00,66.5,67.06,66.49,66.86,162300.0,46.86,47.2546,46.853,47.1137,162300.0
2013-04-18 11:00:00,66.9,67.01,66.66,66.66,152900.0,47.1419,47.2194,46.9728,46.9728,152900.0
2013-04-18 11:30:00,66.69,66.81,66.09,66.18,131000.0,46.9939,47.0784,46.5711,46.6345,131000.0
2013-04-18 12:00:00,66.2,66.25,65.83,65.9,67900.0,46.6486,46.6838,46.3879,46.4372,67900.0
2013-04-18 12:30:00,65.9,66.3,65.9,66.27,58300.0,46.4372,46.7191,46.4372,46.6979,58300.0
2013-04-18 13:00:00,66.29,66.32,66.07,66.14,51200.0,46.712,46.7332,46.557,46.6063,51200.0
2013-04-18 13:30:00,66.13,66.14,65.86,66.04,44600.0,46.5993,46.6063,46.409,46.5359,44600.0
2013-04-18 14:00:00,66.04,66.1,65.71,65.9,83000.0,46.5359,46.5781,46.3033,46.4372,83000.0
2013-04-18 14:30:00,65.91,65.99,65.56,65.71,131400.0,46.4443,46.5006,46.1976,46.3033,131400.0
2013-04-18 15:00:00,65.71,66.15,65.61,66.12,127600.0,46.3033,46.6134,46.2329,46.5922,127600.0
2013-04-18 15:30:00,66.13,66.37,66.07,66.3,298900.0,46.5993,46.7684,46.557,46.7191,298900.0
2013-04-19 09:30:00,67.36,69.99,67.36,69.32,737500.0,47.466,49.3193,47.466,48.8472,737500.0
2013-04-19 10:00:00,69.33,69.66,68.99,69.16,319500.0,48.8542,49.0867,48.6146,48.7344,319500.0
2013-04-19 10:30:00,69.17,69.95,69.08,69.84,214000.0,48.7415,49.2911,48.678,49.2136,214000.0
2013-04-19 11:00:00,69.83,70.46,69.83,70.39,316200.0,49.2065,49.6505,49.2065,49.6011,316200.0
2013-04-19 11:30:00,70.37,70.85,70.26,70.47,243700.0,49.587,49.9253,49.5095,49.6575,243700.0
2013-04-19 12:00:00,70.47,70.51,70.31,70.5,91000.0,49.6575,49.6857,49.5448,49.6787,91000.0
2013-04-19 12:30:00,70.51,70.59,70.02,70.16,109100.0,49.6857,49.7421,49.3404,49.4391,109100.0
2013-04-19 13:00:00,70.15,70.21,69.78,70.05,151200.0,49.432,49.4743,49.1713,49.3616,151200.0
2013-04-19 13:30:00,70.02,70.16,69.88,70.1,88500.0,49.3404,49.4391,49.2418,49.3968,88500.0
2013-04-19 14:00:00,70.1,70.25,70.05,70.23,139900.0,49.3968,49.5025,49.3616,49.4884,139900.0
2013-04-19 14:30:00,70.21,70.22,69.73,69.89,183600.0,49.4743,49.4813,49.1361,49.2488,183600.0
2013-04-19 15:00:00,69.89,70.2,69.86,69.98,217100.0,49.2488,49.4673,49.2277,49.3122,217100.0
2013-04-19 15:30:00,69.98,70.03,69.71,69.79,489500.0,49.3122,49.3475,49.122,49.1783,489500.0
2013-04-22 09:30:00,69.88,70.01,68.54,68.84,179900.0,49.2418,49.3334,48.2975,48.5089,179900.0
2013-04-22 10:00:00,68.81,68.81,68.27,68.59,138800.0,48.4878,48.4878,48.1073,48.3327,138800.0
2013-04-22 10:30:00,68.58,68.93,68.46,68.8,181900.0,48.3257,48.5723,48.2411,48.4807,181900.0
2013-04-22 11:00:00,68.81,69.13,68.64,69.07,92900.0,48.4878,48.7133,48.368,48.671,92900.0
2013-04-22 11:30:00,69.06,69.24,68.98,69.04,118100.0,48.6639,48.7908,48.6076,48.6498,118100.0
2013-04-22 12:00:00,69.02,69.28,68.99,69.2,62500.0,48.6358,48.819,48.6146,48.7626,62500.0
2013-04-22 12:30:00,69.2,69.38,69.18,69.33,70000.0,48.7626,48.8894,48.7485,48.8542,70000.0
2013-04-22 13:00:00,69.32,69.35,69.05,69.14,69600.0,48.8472,48.8683,48.6569,48.7203,69600.0
2013-04-22 13:30:00,69.14,69.34,69.05,69.21,68300.0,48.7203,48.8612,48.6569,48.7696,68300.0
2013-04-22 14:00:00,69.21,69.65,69.2,69.55,58900.0,48.7696,49.0797,48.7626,49.0092,58900.0
2013-04-22 14:30:00,69.54,69.82,69.43,69.45,88100.0,49.0022,49.1995,48.9247,48.9388,88100.0
2013-04-22 15:00:00,69.45,69.52,69.31,69.42,122500.0,48.9388,48.9881,48.8401,48.9176,122500.0
2013-04-22 15:30:00,69.42,69.54,69.25,69.34,262700.0,48.9176,49.0022,48.7978,48.8612,262700.0
2013-04-23 09:30:00,69.48,69.93,69.29,69.68,151700.0,48.9599,49.277,48.826,49.1008,151700.0
2013-04-23 10:00:00,69.67,70.06,69.6,70.03,57000.0,49.0938,49.3686,49.0445,49.3475,57000.0
2013-04-23 10:30:00,70.07,70.27,70.0,70.21,36200.0,49.3756,49.5166,49.3263,49.4743,36200.0
2013-04-23 11:00:00,70.21,70.37,70.08,70.28,99800.0,49.4743,49.587,49.3827,49.5236,99800.0
2013-04-23 11:30:00,70.26,70.34,69.92,70.24,107800.0,49.5095,49.5659,49.2699,49.4954,107800.0
2013-04-23 12:00:00,70.24,70.48,70.05,70.44,80800.0,49.4954,49.6646,49.3616,49.6364,80800.0
2013-04-23 12:30:00,70.44,70.53,70.31,70.37,47800.0,49.6364,49.6998,49.5448,49.587,47800.0
2013-04-23 13:00:00,70.36,70.5,69.67,70.33,136500.0,49.58,49.6787,49.0938,49.5589,136500.0
2013-04-23 13:30:00,70.31,70.67,70.26,70.58,50100.0,49.5448,49.7984,49.5095,49.735,50100.0
2013-04-23 14:00:00,70.59,70.6,70.48,70.48,76400.0,49.7421,49.7491,49.6646,49.6646,76400.0
2013-04-23 14:30:00,70.48,70.55,70.34,70.4,78400.0,49.6646,49.7139,49.5659,49.6082,78400.0
2013-04-23 15:00:00,70.4,70.62,70.35,70.59,134300.0,49.6082,49.7632,49.573,49.7421,134300.0
2013-04-23 15:30:00,70.58,70.66,70.48,70.61,145300.0,49.735,49.7914,49.6646,49.7562,145300.0
2013-04-24 09:30:00,70.88,71.81,70.6,71.69,149300.0,49.9464,50.6018,49.7491,50.5172,149300.0
2013-04-24 10:00:00,71.69,71.75,71.23,71.24,143000.0,50.5172,50.5595,50.1931,50.2001,143000.0
2013-04-24 10:30:00,71.24,71.53,71.08,71.43,76400.0,50.2001,50.4045,50.0874,50.334,76400.0
2013-04-24 11:00:00,71.43,71.51,71.3,71.33,63900.0,50.334,50.3904,50.2424,50.2635,63900.0
2013-04-24 11:30:00,71.35,71.43,71.28,71.42,51400.0,50.2776,50.334,50.2283,50.3269,51400.0
2013-04-24 12:00:00,71.42,71.72,71.41,71.71,71900.0,50.3269,50.5383,50.3199,50.5313,71900.0
2013-04-24 12:30:00,71.7,71.75,71.56,71.58,49000.0,50.5242,50.5595,50.4256,50.4397,49000.0
2013-04-24 13:00:00,71.59,71.68,71.53,71.59,86100.0,50.4467,50.5102,50.4045,50.4467,86100.0
2013-04-24 13:30:00,71.58,71.71,71.55,71.66,61900.0,50.4397,50.5313,50.4185,50.4961,61900.0
2013-04-24 14:00:00,71.65,71.75,71.56,71.74,69400.0,50.489,50.5595,50.4256,50.5524,69400.0
2013-04-24 14:30:00,71.74,71.81,71.66,71.8,148400.0,50.5524,50.6018,50.4961,50.5947,148400.0
2013-04-24 15:00:00,71.79,71.95,71.72,71.88,208700.0,50.5877,50.7004,50.5383,50.6511,208700.0
2013-04-24 15:30:00,71.86,71.9,71.61,71.85,456000.0,50.637,50.6652,50.4608,50.6299,456000.0
2013-04-25 09:30:00,72.6,72.89,72.25,72.76,225200.0,51.1584,51.3628,50.9118,51.2712,225200.0
2013-04-25 10:00:00,72.75,73.03,72.6,72.94,264100.0,51.2641,51.4614,51.1584,51.398,264100.0
2013-04-25 10:30:00,72.95,73.25,72.88,73.14,209900.0,51.4051,51.6165,51.3557,51.539,209900.0
2013-04-25 11:00:00,73.13,73.35,73.01,73.02,190200.0,51.5319,51.6869,51.4474,51.4544,190200.0
2013-04-25 11:30:00,73.01,73.14,72.93,73.08,191700.0,51.4474,51.539,51.391,51.4967,191700.0
2013-04-25 12:00:00,73.08,73.1,72.81,72.82,119200.0,51.4967,51.5108,51.3064,51.3135,119200.0
2013-04-25 12:30:00,72.83,73.08,72.83,73.07,82300.0,51.3205,51.4967,51.3205,51.4896,82300.0
2013-04-25 13:00:00,73.06,73.62,73.0,73.56,185000.0,51.4826,51.8772,51.4403,51.8349,185000.0
2013-04-25 13:30:00,73.58,73.65,73.24,73.46,136000.0,51.849,51.8983,51.6094,51.7645,136000.0
2013-04-25 14:00:00,73.45,73.65,73.13,73.21,91100.0,51.7574,51.8983,51.5319,51.5883,91100.0
2013-04-25 14:30:00,73.21,73.38,72.89,73.03,93700.0,51.5883,51.7081,51.3628,51.4614,93700.0
2013-04-25 15:00:00,73.01,73.01,72.57,72.8,241300.0,51.4474,51.4474,51.1373,51.2994,241300.0
2013-04-25 15:30:00,72.76,72.92,72.63,72.67,394400.0,51.2712,51.3839,51.1796,51.2078,394400.0
2013-04-26 09:30:00,72.17,73.0,68.97,70.14,636500.0,50.8554,51.4403,48.6005,49.425,636500.0
2013-04-26 10:00:00,70.15,70.35,69.91,70.35,304900.0,49.432,49.573,49.2629,49.573,304900.0
2013-04-26 10:30:00,70.31,70.31,69.36,69.69,226500.0,49.5448,49.5448,48.8753,49.1079,226500.0
2013-04-26 11:00:00,69.74,69.92,69.29,69.71,125400.0,49.1431,49.2699,48.826,49.122,125400.0
2013-04-26 11:30:00,69.73,69.83,69.37,69.51,99500.0,49.1361,49.2065,48.8824,48.981,99500.0
2013-04-26 12:00:00,69.51,69.51,69.09,69.09,117400.0,48.981,48.981,48.6851,48.6851,117400.0
2013-04-26 12:30:00,69.1,69.12,68.62,69.09,154100.0,48.6921,48.7062,48.3539,48.6851,154100.0
2013-04-26 13:00:00,69.07,69.17,68.85,69.04,81100.0,48.671,48.7415,48.516,48.6498,81100.0
2013-04-26 13:30:00,69.04,69.23,68.92,69.16,123700.0,48.6498,48.7837,48.5653,48.7344,123700.0
2013-04-26 14:00:00,69.16,69.2,69.04,69.2,83900.0,48.7344,48.7626,48.6498,48.7626,83900.0
2013-04-26 14:30:00,69.19,69.24,69.05,69.16,147500.0,48.7555,48.7908,48.6569,48.7344,147500.0
2013-04-26 15:00:00,69.15,69.43,69.15,69.19,125100.0,48.7274,48.9247,48.7274,48.7555,125100.0
2013-04-26 15:30:00,69.2,69.32,68.95,68.98,325100.0,48.7626,48.8472,48.5864,48.6076,325100.0
2013-04-29 09:30:00,68.51,68.51,67.16,67.34,259000.0,48.2764,48.2764,47.3251,47.4519,259000.0
2013-04-29 10:00:00,67.34,67.77,67.06,67.17,158800.0,47.4519,47.7549,47.2546,47.3321,158800.0
2013-04-29 10:30:00,67.21,67.37,67.05,67.09,189200.0,47.3603,47.4731,47.2476,47.2758,189200.0
2013-04-29 11:00:00,67.08,67.12,66.86,66.88,212400.0,47.2687,47.2969,47.1137,47.1278,212400.0
2013-04-29 11:30:00,66.89,67.01,66.79,66.97,272400.0,47.1348,47.2194,47.0644,47.1912,272400.0
2013-04-29 12:00:00,66.97,67.07,66.93,67.05,129700.0,47.1912,47.2617,47.163,47.2476,129700.0
2013-04-29 12:30:00,67.06,67.13,67.02,67.05,87800.0,47.2546,47.3039,47.2264,47.2476,87800.0
2013-04-29 13:00:00,67.05,67.59,67.05,67.53,118400.0,47.2476,47.6281,47.2476,47.5858,118400.0
2013-04-29 13:30:00,67.53,67.6,67.42,67.58,84000.0,47.5858,47.6351,47.5083,47.621,84000.0
2013-04-29 14:00:00,67.59,67.83,67.59,67.77,79700.0,47.6281,47.7972,47.6281,47.7549,79700.0
2013-04-29 14:30:00,67.79,68.12,67.78,68.12,99000.0,47.769,48.0016,47.762,48.0016,99000.0
2013-04-29 15:00:00,68.13,68.15,67.86,68.03,136000.0,48.0086,48.0227,47.8183,47.9381,136000.0
2013-04-29 15:30:00,68.02,68.35,68.01,68.26,348600.0,47.9311,48.1636,47.924,48.1002,348600.0
2013-04-30 09:30:00,68.11,68.26,66.69,66.84,187000.0,47.9945,48.1002,46.9939,47.0996,187000.0
2013-04-30 10:00:00,66.91,67.49,66.86,67.33,130400.0,47.1489,47.5576,47.1137,47.4449,130400.0
2013-04-30 10:30:00,67.32,67.82,67.24,67.63,111200.0,47.4378,47.7902,47.3815,47.6563,111200.0
2013-04-30 11:00:00,67.62,67.67,67.45,67.48,79100.0,47.6492,47.6845,47.5294,47.5506,79100.0
2013-04-30 11:30:00,67.47,67.55,67.38,67.45,147400.0,47.5435,47.5999,47.4801,47.5294,147400.0
2013-04-30 12:00:00,67.46,67.48,67.25,67.26,74600.0,47.5365,47.5506,47.3885,47.3955,74600.0
2013-04-30 12:30:00,67.25,67.38,67.18,67.3,81700.0,47.3885,47.4801,47.3392,47.4237,81700.0
2013-04-30 13:00:00,67.31,67.32,67.12,67.16,50100.0,47.4308,47.4378,47.2969,47.3251,50100.0
2013-04-30 13:30:00,67.13,67.15,66.95,67.0,160500.0,47.3039,47.318,47.1771,47.2123,160500.0
2013-04-30 14:00:00,67.0,67.02,66.88,66.99,96800.0,47.2123,47.2264,47.1278,47.2053,96800.0
2013-04-30 14:30:00,67.0,67.04,66.81,67.0,110600.0,47.2123,47.2405,47.0784,47.2123,110600.0
2013-04-30 15:00:00,67.0,67.0,66.7,66.79,234600.0,47.2123,47.2123,47.0009,47.0644,234600.0
2013-04-30 15:30:00,66.78,66.85,66.63,66.65,680500.0,47.0573,47.1066,46.9516,46.9657,680500.0
2013-05-01 09:30:00,66.22,66.26,64.11,64.34,710100.0,46.6627,46.6909,45.1759,45.3379,710100.0
2013-05-01 10:00:00,64.33,64.67,64.01,64.34,480100.0,45.3309,45.5705,45.1054,45.3379,480100.0
2013-05-01 10:30:00,64.34,64.47,64.05,64.12,223800.0,45.3379,45.4295,45.1336,45.1829,223800.0
2013-05-01 11:00:00,64.13,64.28,63.48,64.25,369200.0,45.19,45.2957,44.7319,45.2745,369200.0
2013-05-01 11:30:00,64.25,64.63,64.1,64.6,247200.0,45.2745,45.5423,45.1688,45.5211,247200.0
2013-05-01 12:00:00,64.59,64.61,64.25,64.35,147200.0,45.5141,45.5282,45.2745,45.345,147200.0
2013-05-01 12:30:00,64.35,64.38,64.1,64.17,194600.0,45.345,45.3661,45.1688,45.2181,194600.0
2013-05-01 13:00:00,64.17,64.28,63.98,64.07,201300.0,45.2181,45.2957,45.0843,45.1477,201300.0
2013-05-01 13:30:00,64.08,64.1,63.87,63.93,178000.0,45.1547,45.1688,45.0067,45.049,178000.0
2013-05-01 14:00:00,63.94,64.05,63.75,63.94,224800.0,45.0561,45.1336,44.9222,45.0561,224800.0
2013-05-01 14:30:00,63.95,64.12,63.91,64.0,151900.0,45.0631,45.1829,45.0349,45.0984,151900.0
2013-05-01 15:00:00,63.99,64.28,63.9,63.98,466000.0,45.0913,45.2957,45.0279,45.0843,466000.0
2013-05-01 15:30:00,63.99,64.27,63.91,64.05,806400.0,45.0913,45.2886,45.0349,45.1336,806400.0
2013-05-02 09:30:00,64.12,64.87,64.12,64.65,171900.0,45.1829,45.7114,45.1829,45.5564,171900.0
2013-05-02 10:00:00,64.67,65.1,64.66,65.08,175300.0,45.5705,45.8735,45.5634,45.8594,175300.0
2013-05-02 10:30:00,65.08,65.44,64.87,65.2,252900.0,45.8594,46.1131,45.7114,45.9439,252900.0
2013-05-02 11:00:00,65.19,65.68,65.17,65.54,163400.0,45.9369,46.2822,45.9228,46.1835,163400.0
2013-05-02 11:30:00,65.55,65.74,65.44,65.54,115300.0,46.1906,46.3245,46.1131,46.1835,115300.0
2013-05-02 12:00:00,65.54,66.09,65.51,65.91,274500.0,46.1835,46.5711,46.1624,46.4443,274500.0
2013-05-02 12:30:00,65.9,65.99,65.73,65.95,145900.0,46.4372,46.5006,46.3174,46.4724,145900.0
2013-05-02 13:00:00,65.93,66.04,65.74,65.93,144100.0,46.4583,46.5359,46.3245,46.4583,144100.0
2013-05-02 13:30:00,65.93,66.19,65.89,66.18,129000.0,46.4583,46.6416,46.4302,46.6345,129000.0
2013-05-02 14:00:00,66.18,66.27,66.04,66.26,184500.0,46.6345,46.6979,46.5359,46.6909,184500.0
2013-05-02 14:30:00,66.26,66.29,65.87,65.9,241700.0,46.6909,46.712,46.4161,46.4372,241700.0
2013-05-02 15:00:00,65.9,66.09,65.83,66.08,186100.0,46.4372,46.5711,46.3879,46.564,186100.0
2013-05-02 15:30:00,66.07,66.2,65.97,66.01,397900.0,46.557,46.6486,46.4865,46.5147,397900.0
2013-05-03 09:30:00,67.29,68.77,67.22,68.51,416100.0,47.4167,48.4596,47.3674,48.2764,416100.0
2013-05-03 10:00:00,68.53,68.86,68.34,68.86,225400.0,48.2905,48.523,48.1566,48.523,225400.0
2013-05-03 10:30:00,68.84,68.89,68.56,68.67,99000.0,48.5089,48.5441,48.3116,48.3891,99000.0
2013-05-03 11:00:00,68.7,68.71,68.4,68.5,91700.0,48.4103,48.4173,48.1989,48.2693,91700.0
2013-05-03 11:30:00,68.5,68.55,68.07,68.15,94500.0,48.2693,48.3046,47.9663,48.0227,94500.0
2013-05-03 12:00:00,68.14,68.37,68.09,68.13,51400.0,48.0156,48.1777,47.9804,48.0086,51400.0
2013-05-03 12:30:00,68.15,68.22,68.0,68.04,40300.0,48.0227,48.072,47.917,47.9452,40300.0
2013-05-03 13:00:00,68.03,68.08,67.83,67.85,59800.0,47.9381,47.9734,47.7972,47.8113,59800.0
2013-05-03 13:30:00,67.84,68.12,67.78,67.99,90300.0,47.8043,48.0016,47.762,47.91,90300.0
2013-05-03 14:00:00,67.96,68.23,67.89,68.15,85400.0,47.8888,48.0791,47.8395,48.0227,85400.0
2013-05-03 14:30:00,68.14,68.14,67.86,67.88,82100.0,48.0156,48.0156,47.8183,47.8324,82100.0
2013-05-03 15:00:00,67.86,68.05,67.79,68.01,115200.0,47.8183,47.9522,47.769,47.924,115200.0
2013-05-03 15:30:00,68.02,68.11,67.85,67.87,324600.0,47.9311,47.9945,47.8113,47.8254,324600.0
2013-05-06 09:30:00,68.01,68.19,67.51,67.53,78400.0,47.924,48.0509,47.5717,47.5858,78400.0
2013-05-06 10:00:00,67.51,68.27,67.46,67.98,74100.0,47.5717,48.1073,47.5365,47.9029,74100.0
2013-05-06 10:30:00,67.98,67.98,67.59,67.64,90100.0,47.9029,47.9029,47.6281,47.6633,90100.0
2013-05-06 11:00:00,67.64,68.1,67.62,68.08,116200.0,47.6633,47.9875,47.6492,47.9734,116200.0
2013-05-06 11:30:00,68.07,68.13,67.93,68.12,64900.0,47.9663,48.0086,47.8677,48.0016,64900.0
2013-05-06 12:00:00,68.13,68.37,68.13,68.3,69600.0,48.0086,48.1777,48.0086,48.1284,69600.0
2013-05-06 12:30:00,68.28,68.46,68.25,68.3,38300.0,48.1143,48.2411,48.0932,48.1284,38300.0
2013-05-06 13:00:00,68.3,68.32,68.09,68.28,48900.0,48.1284,48.1425,47.9804,48.1143,48900.0
2013-05-06 13:30:00,68.28,68.47,68.19,68.44,110600.0,48.1143,48.2482,48.0509,48.227,110600.0
2013-05-06 14:00:00,68.45,68.55,68.42,68.49,43000.0,48.2341,48.3046,48.213,48.2623,43000.0
2013-05-06 14:30:00,68.49,68.51,68.38,68.46,42200.0,48.2623,48.2764,48.1848,48.2411,42200.0
2013-05-06 15:00:00,68.47,68.62,68.47,68.54,61600.0,48.2482,48.3539,48.2482,48.2975,61600.0
2013-05-06 15:30:00,68.54,68.67,68.45,68.52,133600.0,48.2975,48.3891,48.2341,48.2834,133600.0
2013-05-07 09:30:00,68.88,69.34,68.65,69.24,97600.0,48.5371,48.8612,48.375,48.7908,97600.0
2013-05-07 10:00:00,69.22,69.37,68.42,68.85,78700.0,48.7767,48.8824,48.213,48.516,78700.0
2013-05-07 10:30:00,68.83,68.84,68.57,68.57,79200.0,48.5019,48.5089,48.3187,48.3187,79200.0
2013-05-07 11:00:00,68.56,69.02,68.54,68.75,73700.0,48.3116,48.6358,48.2975,48.4455,73700.0
2013-05-07 11:30:00,68.76,68.77,68.54,68.58,51300.0,48.4525,48.4596,48.2975,48.3257,51300.0
2013-05-07 12:00:00,68.57,68.8,68.55,68.74,33100.0,48.3187,48.4807,48.3046,48.4384,33100.0
2013-05-07 12:30:00,68.71,68.79,68.68,68.76,37200.0,48.4173,48.4737,48.3962,48.4525,37200.0
2013-05-07 13:00:00,68.77,69.01,68.75,68.99,60200.0,48.4596,48.6287,48.4455,48.6146,60200.0
2013-05-07 13:30:00,68.99,69.14,68.99,69.02,52700.0,48.6146,48.7203,48.6146,48.6358,52700.0
2013-05-07 14:00:00,69.02,69.11,68.94,69.03,55700.0,48.6358,48.6992,48.5794,48.6428,55700.0
2013-05-07 14:30:00,69.05,69.33,69.03,69.31,64400.0,48.6569,48.8542,48.6428,48.8401,64400.0
2013-05-07 15:00:00,69.32,69.53,69.29,69.53,79700.0,48.8472,48.9951,48.826,48.9951,79700.0
2013-05-07 15:30:00,69.52,69.53,69.13,69.22,246500.0,48.9881,48.9951,48.7133,48.7767,246500.0
2013-05-08 09:30:00,69.16,69.26,68.73,69.17,104700.0,48.7344,48.8049,48.4314,48.7415,104700.0
2013-05-08 10:00:00,69.18,69.42,69.18,69.37,61100.0,48.7485,48.9176,48.7485,48.8824,61100.0
2013-05-08 10:30:00,69.36,69.42,68.96,69.0,90000.0,48.8753,48.9176,48.5935,48.6217,90000.0
2013-05-08 11:00:00,69.01,69.24,68.92,69.12,58000.0,48.6287,48.7908,48.5653,48.7062,58000.0
2013-05-08 11:30:00,69.14,69.16,69.0,69.08,32600.0,48.7203,48.7344,48.6217,48.678,32600.0
2013-05-08 12:00:00,69.08,69.09,68.8,68.81,37200.0,48.678,48.6851,48.4807,48.4878,37200.0
2013-05-08 12:30:00,68.8,68.83,68.62,68.74,64600.0,48.4807,48.5019,48.3539,48.4384,64600.0
2013-05-08 13:00:00,68.75,68.8,68.63,68.64,42700.0,48.4455,48.4807,48.3609,48.368,42700.0
2013-05-08 13:30:00,68.64,68.65,68.48,68.5,40800.0,48.368,48.375,48.2552,48.2693,40800.0
2013-05-08 14:00:00,68.5,68.58,68.47,68.5,70500.0,48.2693,48.3257,48.2482,48.2693,70500.0
2013-05-08 14:30:00,68.5,68.53,68.1,68.33,106000.0,48.2693,48.2905,47.9875,48.1495,106000.0
2013-05-08 15:00:00,68.34,68.6,68.23,68.52,109200.0,48.1566,48.3398,48.0791,48.2834,109200.0
2013-05-08 15:30:00,68.52,68.62,68.48,68.6,293900.0,48.2834,48.3539,48.2552,48.3398,293900.0
2013-05-09 09:30:00,68.65,68.69,68.05,68.28,113700.0,48.375,48.4032,47.9522,48.1143,113700.0
2013-05-09 10:00:00,68.28,68.37,67.79,67.84,103600.0,48.1143,48.1777,47.769,47.8043,103600.0
2013-05-09 10:30:00,67.83,67.83,67.38,67.49,188600.0,47.7972,47.7972,47.4801,47.5576,188600.0
2013-05-09 11:00:00,67.49,67.57,67.41,67.57,143400.0,47.5576,47.614,47.5012,47.614,143400.0
2013-05-09 11:30:00,67.58,67.61,67.5,67.58,100600.0,47.621,47.6422,47.5647,47.621,100600.0
2013-05-09 12:00:00,67.57,67.62,67.51,67.54,105400.0,47.614,47.6492,47.5717,47.5929,105400.0
2013-05-09 12:30:00,67.55,67.67,67.36,67.4,149200.0,47.5999,47.6845,47.466,47.4942,149200.0
2013-05-09 13:00:00,67.4,67.57,67.38,67.56,91700.0,47.4942,47.614,47.4801,47.6069,91700.0
2013-05-09 13:30:00,67.56,67.78,67.51,67.54,80400.0,47.6069,47.762,47.5717,47.5929,80400.0
2013-05-09 14:00:00,67.53,67.61,67.4,67.5,109500.0,47.5858,47.6422,47.4942,47.5647,109500.0
2013-05-09 14:30:00,67.49,67.53,66.98,66.98,164300.0,47.5576,47.5858,47.1982,47.1982,164300.0
2013-05-09 15:00:00,66.99,67.27,66.9,67.17,238400.0,47.2053,47.4026,47.1419,47.3321,238400.0
2013-05-09 15:30:00,67.17,67.2,66.76,66.82,490900.0,47.3321,47.3533,47.0432,47.0855,490900.0
2013-05-10 09:30:00,66.89,67.34,66.65,67.0,174300.0,47.1348,47.4519,46.9657,47.2123,174300.0
2013-05-10 10:00:00,66.96,67.22,66.92,67.12,361400.0,47.1841,47.3674,47.156,47.2969,361400.0
2013-05-10 10:30:00,67.1,67.1,66.61,66.91,113000.0,47.2828,47.2828,46.9375,47.1489,113000.0
2013-05-10 11:00:00,66.93,67.18,66.86,67.09,62800.0,47.163,47.3392,47.1137,47.2758,62800.0
2013-05-10 11:30:00,67.09,67.2,66.86,66.89,45800.0,47.2758,47.3533,47.1137,47.1348,45800.0
2013-05-10 12:00:00,66.88,67.09,66.77,67.06,60500.0,47.1278,47.2758,47.0503,47.2546,60500.0
2013-05-10 12:30:00,67.06,67.28,67.0,67.11,64200.0,47.2546,47.4096,47.2123,47.2898,64200.0
2013-05-10 13:00:00,67.12,67.33,67.12,67.25,62900.0,47.2969,47.4449,47.2969,47.3885,62900.0
2013-05-10 13:30:00,67.25,67.26,66.99,67.04,59500.0,47.3885,47.3955,47.2053,47.2405,59500.0
2013-05-10 14:00:00,67.04,67.39,67.03,67.26,71000.0,47.2405,47.4872,47.2335,47.3955,71000.0
2013-05-10 14:30:00,67.25,67.25,66.91,67.06,52200.0,47.3885,47.3885,47.1489,47.2546,52200.0
2013-05-10 15:00:00,67.07,67.26,67.06,67.15,70200.0,47.2617,47.3955,47.2546,47.318,70200.0
2013-05-10 15:30:00,67.15,67.27,67.11,67.24,211900.0,47.318,47.4026,47.2898,47.3815,211900.0
2013-05-13 09:30:00,66.92,67.33,66.1,66.33,130700.0,47.156,47.4449,46.5781,46.7402,130700.0
2013-05-13 10:00:00,66.35,67.06,66.26,66.9,97700.0,46.7543,47.2546,46.6909,47.1419,97700.0
2013-05-13 10:30:00,66.89,67.06,66.81,66.82,94700.0,47.1348,47.2546,47.0784,47.0855,94700.0
2013-05-13 11:00:00,66.83,67.09,66.82,66.95,220800.0,47.0925,47.2758,47.0855,47.1771,220800.0
2013-05-13 11:30:00,66.97,67.02,66.85,66.97,74300.0,47.1912,47.2264,47.1066,47.1912,74300.0
2013-05-13 12:00:00,66.97,67.02,66.8,66.8,47300.0,47.1912,47.2264,47.0714,47.0714,47300.0
2013-05-13 12:30:00,66.8,66.88,66.75,66.8,61700.0,47.0714,47.1278,47.0362,47.0714,61700.0
2013-05-13 13:00:00,66.8,66.92,66.79,66.82,40300.0,47.0714,47.156,47.0644,47.0855,40300.0
2013-05-13 13:30:00,66.82,66.82,66.62,66.67,30900.0,47.0855,47.0855,46.9446,46.9798,30900.0
2013-05-13 14:00:00,66.68,66.73,66.56,66.58,44100.0,46.9868,47.0221,46.9023,46.9164,44100.0
2013-05-13 14:30:00,66.6,66.72,66.6,66.67,65000.0,46.9305,47.015,46.9305,46.9798,65000.0
2013-05-13 15:00:00,66.69,66.7,66.41,66.6,69400.0,46.9939,47.0009,46.7966,46.9305,69400.0
2013-05-13 15:30:00,66.6,66.66,66.48,66.55,212000.0,46.9305,46.9728,46.8459,46.8952,212000.0
2013-05-14 09:30:00,66.51,67.0,66.5,66.68,84500.0,46.8671,47.2123,46.86,46.9868,84500.0
2013-05-14 10:00:00,66.69,67.06,66.67,66.98,88100.0,46.9939,47.2546,46.9798,47.1982,88100.0
2013-05-14 10:30:00,66.98,67.1,66.83,67.08,73100.0,47.1982,47.2828,47.0925,47.2687,73100.0
2013-05-14 11:00:00,67.1,67.1,66.95,67.02,68300.0,47.2828,47.2828,47.1771,47.2264,68300.0
2013-05-14 11:30:00,67.02,67.24,66.95,67.18,55500.0,47.2264,47.3815,47.1771,47.3392,55500.0
2013-05-14 12:00:00,67.17,67.4,67.1,67.37,61600.0,47.3321,47.4942,47.2828,47.4731,61600.0
2013-05-14 12:30:00,67.36,67.4,67.24,67.28,74700.0,47.466,47.4942,47.3815,47.4096,74700.0
2013-05-14 13:00:00,67.28,67.35,67.16,67.35,102700.0,47.4096,47.459,47.3251,47.459,102700.0
2013-05-14 13:30:00,67.36,67.41,67.07,67.09,84700.0,47.466,47.5012,47.2617,47.2758,84700.0
2013-05-14 14:00:00,67.1,67.26,66.96,67.25,63000.0,47.2828,47.3955,47.1841,47.3885,63000.0
2013-05-14 14:30:00,67.25,67.34,67.17,67.24,48300.0,47.3885,47.4519,47.3321,47.3815,48300.0
2013-05-14 15:00:00,67.21,67.35,67.2,67.3,79800.0,47.3603,47.459,47.3533,47.4237,79800.0
2013-05-14 15:30:00,67.31,67.53,67.29,67.43,180600.0,47.4308,47.5858,47.4167,47.5153,180600.0
2013-05-15 09:30:00,67.34,69.09,67.19,69.0,296900.0,47.4519,48.6851,47.3462,48.6217,296900.0
2013-05-15 10:00:00,68.94,69.63,68.39,69.1,341600.0,48.5794,49.0656,48.1918,48.6921,341600.0
2013-05-15 10:30:00,69.09,69.45,68.92,69.19,278600.0,48.6851,48.9388,48.5653,48.7555,278600.0
2013-05-15 11:00:00,69.22,70.33,69.2,70.14,342200.0,48.7767,49.5589,48.7626,49.425,342200.0
2013-05-15 11:30:00,70.14,70.73,70.1,70.39,215700.0,49.425,49.8407,49.3968,49.6011,215700.0
2013-05-15 12:00:00,70.36,70.66,70.07,70.13,131200.0,49.58,49.7914,49.3756,49.4179,131200.0
2013-05-15 12:30:00,70.16,70.44,70.13,70.16,106100.0,49.4391,49.6364,49.4179,49.4391,106100.0
2013-05-15 13:00:00,70.17,70.17,69.85,69.9,105700.0,49.4461,49.4461,49.2206,49.2559,105700.0
2013-05-15 13:30:00,69.91,70.09,69.76,69.86,107700.0,49.2629,49.3897,49.1572,49.2277,107700.0
2013-05-15 14:00:00,69.81,70.09,69.77,70.06,106400.0,49.1924,49.3897,49.1642,49.3686,106400.0
2013-05-15 14:30:00,70.07,70.22,69.94,69.99,136800.0,49.3756,49.4813,49.284,49.3193,136800.0
2013-05-15 15:00:00,69.98,70.18,69.85,70.17,191200.0,49.3122,49.4532,49.2206,49.4461,191200.0
2013-05-15 15:30:00,70.18,70.84,70.17,70.83,721000.0,49.4532,49.9182,49.4461,49.9112,721000.0
2013-05-16 09:30:00,70.57,71.2,70.57,71.18,315100.0,49.728,50.1719,49.728,50.1578,315100.0
2013-05-16 10:00:00,71.13,71.6,70.82,71.35,191900.0,50.1226,50.4538,49.9041,50.2776,191900.0
2013-05-16 10:30:00,71.39,72.15,71.33,71.72,232200.0,50.3058,50.8413,50.2635,50.5383,232200.0
2013-05-16 11:00:00,71.72,72.06,71.63,71.79,235600.0,50.5383,50.7779,50.4749,50.5877,235600.0
2013-05-16 11:30:00,71.79,72.01,71.35,71.37,116300.0,50.5877,50.7427,50.2776,50.2917,116300.0
2013-05-16 12:00:00,71.36,71.71,71.32,71.7,211600.0,50.2847,50.5313,50.2565,50.5242,211600.0
2013-05-16 12:30:00,71.7,71.81,71.51,71.56,205400.0,50.5242,50.6018,50.3904,50.4256,205400.0
2013-05-16 13:00:00,71.55,71.55,71.29,71.37,127200.0,50.4185,50.4185,50.2353,50.2917,127200.0
2013-05-16 13:30:00,71.37,71.58,71.32,71.55,257000.0,50.2917,50.4397,50.2565,50.4185,257000.0
2013-05-16 14:00:00,71.54,71.8,71.52,71.63,116000.0,50.4115,50.5947,50.3974,50.4749,116000.0
2013-05-16 14:30:00,71.64,71.7,71.5,71.57,264200.0,50.482,50.5242,50.3833,50.4326,264200.0
2013-05-16 15:00:00,71.56,71.68,71.49,71.52,348700.0,50.4256,50.5102,50.3763,50.3974,348700.0
2013-05-16 15:30:00,71.52,71.52,71.16,71.4,431500.0,50.3974,50.3974,50.1437,50.3128,431500.0
2013-05-17 09:30:00,72.05,73.43,71.81,73.37,378300.0,50.7709,51.7433,50.6018,51.701,378300.0
2013-05-17 10:00:00,73.37,73.65,73.17,73.54,266800.0,51.701,51.8983,51.5601,51.8208,266800.0
2013-05-17 10:30:00,73.54,73.7,73.37,73.56,255500.0,51.8208,51.9336,51.701,51.8349,255500.0
2013-05-17 11:00:00,73.56,73.58,73.15,73.2,189900.0,51.8349,51.849,51.546,51.5812,189900.0
2013-05-17 11:30:00,73.2,73.21,72.98,73.01,122000.0,51.5812,51.5883,51.4262,51.4474,122000.0
2013-05-17 12:00:00,73.02,73.33,72.97,73.26,110200.0,51.4544,51.6728,51.4192,51.6235,110200.0
2013-05-17 12:30:00,73.24,73.42,73.14,73.27,193700.0,51.6094,51.7363,51.539,51.6306,193700.0
2013-05-17 13:00:00,73.26,73.28,72.97,73.16,84400.0,51.6235,51.6376,51.4192,51.5531,84400.0
2013-05-17 13:30:00,73.16,73.19,72.99,73.0,81900.0,51.5531,51.5742,51.4333,51.4403,81900.0
2013-05-17 14:00:00,73.01,73.19,72.98,73.07,117800.0,51.4474,51.5742,51.4262,51.4896,117800.0
2013-05-17 14:30:00,73.06,73.6,73.06,73.56,190500.0,51.4826,51.8631,51.4826,51.8349,190500.0
2013-05-17 15:00:00,73.55,73.75,73.45,73.75,198700.0,51.8279,51.9688,51.7574,51.9688,198700.0
2013-05-17 15:30:00,73.74,73.96,73.74,73.95,489900.0,51.9618,52.1168,51.9618,52.1097,489900.0
2013-05-20 09:30:00,73.64,73.96,73.12,73.51,145000.0,51.8913,52.1168,51.5249,51.7997,145000.0
2013-05-20 10:00:00,73.51,73.83,73.45,73.52,122400.0,51.7997,52.0252,51.7574,51.8067,122400.0
2013-05-20 10:30:00,73.54,73.91,73.5,73.8,134100.0,51.8208,52.0815,51.7926,52.004,134100.0
2013-05-20 11:00:00,73.81,73.99,73.64,73.7,135100.0,52.0111,52.1379,51.8913,51.9336,135100.0
2013-05-20 11:30:00,73.72,73.76,73.65,73.7,69200.0,51.9477,51.9758,51.8983,51.9336,69200.0
2013-05-20 12:00:00,73.7,73.77,73.62,73.64,62000.0,51.9336,51.9829,51.8772,51.8913,62000.0
2013-05-20 12:30:00,73.63,73.64,73.45,73.51,41100.0,51.8842,51.8913,51.7574,51.7997,41100.0
2013-05-20 13:00:00,73.52,73.56,73.25,73.43,50700.0,51.8067,51.8349,51.6165,51.7433,50700.0
2013-05-20 13:30:00,73.44,73.84,73.44,73.69,114400.0,51.7504,52.0322,51.7504,51.9265,114400.0
2013-05-20 14:00:00,73.67,73.69,73.45,73.59,68700.0,51.9124,51.9265,51.7574,51.8561,68700.0
2013-05-20 14:30:00,73.57,73.67,73.46,73.48,69000.0,51.842,51.9124,51.7645,51.7785,69000.0
2013-05-20 15:00:00,73.48,73.62,73.35,73.45,160600.0,51.7785,51.8772,51.6869,51.7574,160600.0
2013-05-20 15:30:00,73.48,73.5,73.3,73.38,348000.0,51.7785,51.7926,51.6517,51.7081,348000.0
2013-05-21 09:30:00,73.36,73.61,73.16,73.55,102300.0,51.694,51.8701,51.5531,51.8279,102300.0
2013-05-21 10:00:00,73.55,73.69,73.11,73.29,82800.0,51.8279,51.9265,51.5178,51.6447,82800.0
2013-05-21 10:30:00,73.3,73.33,73.01,73.32,113900.0,51.6517,51.6728,51.4474,51.6658,113900.0
2013-05-21 11:00:00,73.31,73.34,73.07,73.15,63800.0,51.6588,51.6799,51.4896,51.546,63800.0
2013-05-21 11:30:00,73.17,73.47,73.16,73.43,52500.0,51.5601,51.7715,51.5531,51.7433,52500.0
2013-05-21 12:00:00,73.45,73.56,73.37,73.51,39200.0,51.7574,51.8349,51.701,51.7997,39200.0
2013-05-21 12:30:00,73.52,73.55,73.35,73.5,31400.0,51.8067,51.8279,51.6869,51.7926,31400.0
2013-05-21 13:00:00,73.5,73.7,73.42,73.48,74900.0,51.7926,51.9336,51.7363,51.7785,74900.0
2013-05-21 13:30:00,73.52,73.56,73.43,73.53,92800.0,51.8067,51.8349,51.7433,51.8138,92800.0
2013-05-21 14:00:00,73.51,73.67,73.38,73.38,166600.0,51.7997,51.9124,51.7081,51.7081,166600.0
2013-05-21 14:30:00,73.37,73.51,73.31,73.43,87300.0,51.701,51.7997,51.6588,51.7433,87300.0
2013-05-21 15:00:00,73.42,73.59,73.38,73.44,104200.0,51.7363,51.8561,51.7081,51.7504,104200.0
2013-05-21 15:30:00,73.42,73.46,73.09,73.16,172600.0,51.7363,51.7645,51.5037,51.5531,172600.0
2013-05-22 09:30:00,72.84,73.17,72.68,72.93,165700.0,51.3276,51.5601,51.2148,51.391,165700.0
2013-05-22 10:00:00,72.95,74.62,72.95,74.5,185500.0,51.4051,52.5819,51.4051,52.4973,185500.0
2013-05-22 10:30:00,74.48,74.48,73.38,73.56,124200.0,52.4832,52.4832,51.7081,51.8349,124200.0
2013-05-22 11:00:00,73.49,73.95,73.47,73.94,52000.0,51.7856,52.1097,51.7715,52.1027,52000.0
2013-05-22 11:30:00,73.99,74.29,73.84,73.98,65400.0,52.1379,52.3493,52.0322,52.1309,65400.0
2013-05-22 12:00:00,74.0,74.1,73.8,73.91,50000.0,52.145,52.2154,52.004,52.0815,50000.0
2013-05-22 12:30:00,73.89,74.22,73.71,74.17,54200.0,52.0675,52.3,51.9406,52.2648,54200.0
2013-05-22 13:00:00,74.18,74.2,73.68,73.74,46300.0,52.2718,52.2859,51.9195,51.9618,46300.0
2013-05-22 13:30:00,73.75,73.75,73.26,73.48,39900.0,51.9688,51.9688,51.6235,51.7785,39900.0
2013-05-22 14:00:00,73.47,73.61,72.67,72.78,57400.0,51.7715,51.8701,51.2078,51.2853,57400.0
2013-05-22 14:30:00,72.79,72.92,72.49,72.9,86500.0,51.2923,51.3839,51.0809,51.3698,86500.0
2013-05-22 15:00:00,72.87,72.87,71.95,72.0,131200.0,51.3487,51.3487,50.7004,50.7356,131200.0
2013-05-22 15:30:00,72.0,72.57,71.86,72.44,354100.0,50.7356,51.1373,50.637,51.0457,354100.0
2013-05-23 09:30:00,71.49,71.96,70.7,71.21,111800.0,50.3763,50.7075,49.8196,50.179,111800.0
2013-05-23 10:00:00,71.23,72.19,71.23,71.76,101300.0,50.1931,50.8695,50.1931,50.5665,101300.0
2013-05-23 10:30:00,71.82,71.93,71.47,71.52,36000.0,50.6088,50.6863,50.3622,50.3974,36000.0
2013-05-23 11:00:00,71.58,72.27,71.58,72.04,42800.0,50.4397,50.9259,50.4397,50.7638,42800.0
2013-05-23 11:30:00,72.04,72.49,72.0,72.45,49400.0,50.7638,51.0809,50.7356,51.0527,49400.0
2013-05-23 12:00:00,72.48,72.81,72.35,72.35,34000.0,51.0739,51.3064,50.9823,50.9823,34000.0
2013-05-23 12:30:00,72.3,72.34,71.84,71.97,38200.0,50.947,50.9752,50.6229,50.7145,38200.0
2013-05-23 13:00:00,72.0,72.12,71.9,71.93,61500.0,50.7356,50.8202,50.6652,50.6863,61500.0
2013-05-23 13:30:00,71.94,72.14,71.71,72.14,38000.0,50.6934,50.8343,50.5313,50.8343,38000.0
2013-05-23 14:00:00,72.12,72.4,72.05,72.3,86200.0,50.8202,51.0175,50.7709,50.947,86200.0
2013-05-23 14:30:00,72.29,72.29,72.0,72.13,70800.0,50.94,50.94,50.7356,50.8273,70800.0
2013-05-23 15:00:00,72.14,72.17,71.84,72.05,64500.0,50.8343,50.8554,50.6229,50.7709,64500.0
2013-05-23 15:30:00,72.02,72.2,71.95,72.15,231600.0,50.7497,50.8766,50.7004,50.8413,231600.0
2013-05-24 09:30:00,71.38,71.6,71.11,71.32,168600.0,50.2988,50.4538,50.1085,50.2565,168600.0
2013-05-24 10:00:00,71.32,71.32,70.89,71.02,66200.0,50.2565,50.2565,49.9535,50.0451,66200.0
2013-05-24 10:30:00,71.07,71.42,70.92,71.23,118800.0,50.0803,50.3269,49.9746,50.1931,118800.0
2013-05-24 11:00:00,71.23,71.46,71.05,71.39,27900.0,50.1931,50.3551,50.0662,50.3058,27900.0
2013-05-24 11:30:00,71.38,71.61,71.32,71.54,20300.0,50.2988,50.4608,50.2565,50.4115,20300.0
2013-05-24 12:00:00,71.53,71.77,71.46,71.77,39100.0,50.4045,50.5736,50.3551,50.5736,39100.0
2013-05-24 12:30:00,71.77,71.83,71.62,71.63,26000.0,50.5736,50.6159,50.4679,50.4749,26000.0
2013-05-24 13:00:00,71.68,72.05,71.68,72.03,32700.0,50.5102,50.7709,50.5102,50.7568,32700.0
2013-05-24 13:30:00,72.01,72.1,71.87,71.96,39900.0,50.7427,50.8061,50.644,50.7075,39900.0
2013-05-24 14:00:00,71.96,72.16,71.86,72.0,54800.0,50.7075,50.8484,50.637,50.7356,54800.0
2013-05-24 14:30:00,72.0,72.15,71.95,72.11,41300.0,50.7356,50.8413,50.7004,50.8132,41300.0
2013-05-24 15:00:00,72.09,72.19,71.91,71.98,40600.0,50.7991,50.8695,50.6722,50.7216,40600.0
2013-05-24 15:30:00,71.97,71.98,71.68,71.91,94700.0,50.7145,50.7216,50.5102,50.6722,94700.0
2013-05-28 09:30:00,72.98,73.35,72.25,72.69,103300.0,51.4262,51.6869,50.9118,51.2219,103300.0
2013-05-28 10:00:00,72.72,72.91,72.57,72.75,89900.0,51.243,51.3769,51.1373,51.2641,89900.0
2013-05-28 10:30:00,72.73,72.79,72.34,72.38,32900.0,51.25,51.2923,50.9752,51.0034,32900.0
2013-05-28 11:00:00,72.36,72.41,72.1,72.17,45900.0,50.9893,51.0246,50.8061,50.8554,45900.0
2013-05-28 11:30:00,72.17,72.18,71.89,71.94,51500.0,50.8554,50.8625,50.6581,50.6934,51500.0
2013-05-28 12:00:00,71.93,72.41,71.91,72.28,40600.0,50.6863,51.0246,50.6722,50.9329,40600.0
2013-05-28 12:30:00,72.27,72.4,72.2,72.36,94500.0,50.9259,51.0175,50.8766,50.9893,94500.0
2013-05-28 13:00:00,72.37,72.49,72.21,72.22,90900.0,50.9964,51.0809,50.8836,50.8907,90900.0
2013-05-28 13:30:00,72.25,72.25,71.74,71.81,88100.0,50.9118,50.9118,50.5524,50.6018,88100.0
2013-05-28 14:00:00,71.81,71.89,71.68,71.78,79200.0,50.6018,50.6581,50.5102,50.5806,79200.0
2013-05-28 14:30:00,71.77,71.91,71.65,71.9,56900.0,50.5736,50.6722,50.489,50.6652,56900.0
2013-05-28 15:00:00,71.91,72.04,71.75,71.84,90700.0,50.6722,50.7638,50.5595,50.6229,90700.0
2013-05-28 15:30:00,71.86,72.02,71.85,71.89,151700.0,50.637,50.7497,50.6299,50.6581,151700.0
2013-05-29 09:30:00,71.38,71.72,71.12,71.59,100100.0,50.2988,50.5383,50.1155,50.4467,100100.0
2013-05-29 10:00:00,71.59,71.8,71.32,71.4,48600.0,50.4467,50.5947,50.2565,50.3128,48600.0
2013-05-29 10:30:00,71.37,71.46,71.14,71.19,67500.0,50.2917,50.3551,50.1296,50.1649,67500.0
2013-05-29 11:00:00,71.17,71.3,71.13,71.25,36300.0,50.1508,50.2424,50.1226,50.2071,36300.0
2013-05-29 11:30:00,71.28,71.52,71.12,71.26,34600.0,50.2283,50.3974,50.1155,50.2142,34600.0
2013-05-29 12:00:00,71.27,71.54,71.21,71.48,42600.0,50.2212,50.4115,50.179,50.3692,42600.0
2013-05-29 12:30:00,71.52,71.62,71.39,71.4,54400.0,50.3974,50.4679,50.3058,50.3128,54400.0
2013-05-29 13:00:00,71.41,71.75,71.4,71.73,38400.0,50.3199,50.5595,50.3128,50.5454,38400.0
2013-05-29 13:30:00,71.71,72.02,71.59,71.91,78600.0,50.5313,50.7497,50.4467,50.6722,78600.0
2013-05-29 14:00:00,71.93,72.14,71.76,71.83,36300.0,50.6863,50.8343,50.5665,50.6159,36300.0
2013-05-29 14:30:00,71.8,71.87,71.63,71.76,42600.0,50.5947,50.644,50.4749,50.5665,42600.0
2013-05-29 15:00:00,71.73,71.96,71.68,71.93,99700.0,50.5454,50.7075,50.5102,50.6863,99700.0
2013-05-29 15:30:00,71.94,71.94,71.74,71.9,195800.0,50.6934,50.6934,50.5524,50.6652,195800.0
2013-05-30 09:30:00,72.0,72.44,71.65,71.83,113300.0,50.7356,51.0457,50.489,50.6159,113300.0
2013-05-30 10:00:00,71.8,72.07,71.58,71.64,90600.0,50.5947,50.785,50.4397,50.482,90600.0
2013-05-30 10:30:00,71.62,72.24,71.62,72.0,48800.0,50.4679,50.9048,50.4679,50.7356,48800.0
2013-05-30 11:00:00,71.98,72.13,71.69,71.88,78900.0,50.7216,50.8273,50.5172,50.6511,78900.0
2013-05-30 11:30:00,71.91,72.06,71.8,72.0,61600.0,50.6722,50.7779,50.5947,50.7356,61600.0
2013-05-30 12:00:00,71.96,72.16,71.55,71.55,32800.0,50.7075,50.8484,50.4185,50.4185,32800.0
2013-05-30 12:30:00,71.56,71.67,71.44,71.67,23800.0,50.4256,50.5031,50.341,50.5031,23800.0
2013-05-30 13:00:00,71.7,71.89,71.63,71.88,76500.0,50.5242,50.6581,50.4749,50.6511,76500.0
2013-05-30 13:30:00,71.9,72.08,71.85,72.0,44400.0,50.6652,50.792,50.6299,50.7356,44400.0
2013-05-30 14:00:00,71.97,72.04,71.84,71.94,34600.0,50.7145,50.7638,50.6229,50.6934,34600.0
2013-05-30 14:30:00,71.97,72.19,71.88,72.13,43000.0,50.7145,50.8695,50.6511,50.8273,43000.0
2013-05-30 15:00:00,72.11,72.12,71.96,71.97,58800.0,50.8132,50.8202,50.7075,50.7145,58800.0
2013-05-30 15:30:00,71.96,72.09,71.83,71.93,150900.0,50.7075,50.7991,50.6159,50.6863,150900.0
2013-05-31 09:30:00,71.72,72.47,71.44,72.43,93500.0,50.5383,51.0668,50.341,51.0386,93500.0
2013-05-31 10:00:00,72.44,72.53,72.08,72.53,68000.0,51.0457,51.1091,50.792,51.1091,68000.0
2013-05-31 10:30:00,72.53,72.61,72.2,72.36,27800.0,51.1091,51.1655,50.8766,50.9893,27800.0
2013-05-31 11:00:00,72.31,73.0,72.3,72.91,79600.0,50.9541,51.4403,50.947,51.3769,79600.0
2013-05-31 11:30:00,72.85,73.47,72.83,73.14,94200.0,51.3346,51.7715,51.3205,51.539,94200.0
2013-05-31 12:00:00,73.07,73.13,72.83,73.04,90700.0,51.4896,51.5319,51.3205,51.4685,90700.0
2013-05-31 12:30:00,73.01,73.02,72.83,72.86,56200.0,51.4474,51.4544,51.3205,51.3417,56200.0
2013-05-31 13:00:00,72.8,72.86,72.68,72.76,29400.0,51.2994,51.3417,51.2148,51.2712,29400.0
2013-05-31 13:30:00,72.76,72.83,72.65,72.83,39400.0,51.2712,51.3205,51.1937,51.3205,39400.0
2013-05-31 14:00:00,72.82,72.83,72.49,72.52,47600.0,51.3135,51.3205,51.0809,51.1021,47600.0
2013-05-31 14:30:00,72.5,72.5,72.13,72.17,49700.0,51.088,51.088,50.8273,50.8554,49700.0
2013-05-31 15:00:00,72.17,72.45,72.11,72.31,78000.0,50.8554,51.0527,50.8132,50.9541,78000.0
2013-05-31 15:30:00,72.3,72.3,71.71,71.72,307300.0,50.947,50.947,50.5313,50.5383,307300.0
2013-06-03 09:30:00,71.91,72.64,71.39,71.52,189600.0,50.6722,51.1866,50.3058,50.3974,189600.0
2013-06-03 10:00:00,71.42,72.14,71.21,71.63,64400.0,50.3269,50.8343,50.179,50.4749,64400.0
2013-06-03 10:30:00,71.65,71.86,70.97,71.18,109200.0,50.489,50.637,50.0098,50.1578,109200.0
2013-06-03 11:00:00,71.17,71.3,71.0,71.05,84100.0,50.1508,50.2424,50.031,50.0662,84100.0
2013-06-03 11:30:00,71.05,71.48,71.03,71.41,53900.0,50.0662,50.3692,50.0521,50.3199,53900.0
2013-06-03 12:00:00,71.42,71.47,71.26,71.37,60000.0,50.3269,50.3622,50.2142,50.2917,60000.0
2013-06-03 12:30:00,71.38,71.6,71.3,71.55,63400.0,50.2988,50.4538,50.2424,50.4185,63400.0
2013-06-03 13:00:00,71.55,71.6,71.26,71.37,18100.0,50.4185,50.4538,50.2142,50.2917,18100.0
2013-06-03 13:30:00,71.37,71.45,71.19,71.33,29700.0,50.2917,50.3481,50.1649,50.2635,29700.0
2013-06-03 14:00:00,71.32,71.6,71.22,71.5,29300.0,50.2565,50.4538,50.186,50.3833,29300.0
2013-06-03 14:30:00,71.52,71.94,71.48,71.91,74000.0,50.3974,50.6934,50.3692,50.6722,74000.0
2013-06-03 15:00:00,71.91,71.97,71.81,71.86,78300.0,50.6722,50.7145,50.6018,50.637,78300.0
2013-06-03 15:30:00,71.85,72.35,71.83,72.33,167000.0,50.6299,50.9823,50.6159,50.9682,167000.0
2013-06-04 09:30:00,72.15,73.56,72.14,73.25,105200.0,50.8413,51.8349,50.8343,51.6165,105200.0
2013-06-04 10:00:00,73.28,73.28,72.88,73.03,53100.0,51.6376,51.6376,51.3557,51.4614,53100.0
2013-06-04 10:30:00,73.03,73.21,72.58,72.6,53200.0,51.4614,51.5883,51.1443,51.1584,53200.0
2013-06-04 11:00:00,72.59,72.7,72.44,72.67,66100.0,51.1514,51.2289,51.0457,51.2078,66100.0
2013-06-04 11:30:00,72.65,72.82,72.43,72.81,24600.0,51.1937,51.3135,51.0386,51.3064,24600.0
2013-06-04 12:00:00,72.8,72.8,72.07,72.08,52900.0,51.2994,51.2994,50.785,50.792,52900.0
2013-06-04 12:30:00,72.08,72.18,71.9,72.09,137600.0,50.792,50.8625,50.6652,50.7991,137600.0
2013-06-04 13:00:00,72.08,72.34,71.76,71.78,83700.0,50.792,50.9752,50.5665,50.5806,83700.0
2013-06-04 13:30:00,71.78,71.96,71.6,71.9,110800.0,50.5806,50.7075,50.4538,50.6652,110800.0
2013-06-04 14:00:00,71.89,71.91,71.31,71.5,67200.0,50.6581,50.6722,50.2494,50.3833,67200.0
2013-06-04 14:30:00,71.51,71.59,71.09,71.19,219100.0,50.3904,50.4467,50.0944,50.1649,219100.0
2013-06-04 15:00:00,71.17,71.32,70.8,71.01,158300.0,50.1508,50.2565,49.8901,50.038,158300.0
2013-06-04 15:30:00,71.03,71.41,71.03,71.08,413600.0,50.0521,50.3199,50.0521,50.0874,413600.0
2013-06-05 09:30:00,70.78,70.86,70.09,70.11,97700.0,49.876,49.9323,49.3897,49.4038,97700.0
2013-06-05 10:00:00,70.11,70.34,69.47,69.86,154200.0,49.4038,49.5659,48.9528,49.2277,154200.0
2013-06-05 10:30:00,69.85,69.85,69.18,69.41,169200.0,49.2206,49.2206,48.7485,48.9106,169200.0
2013-06-05 11:00:00,69.38,69.38,69.02,69.22,179000.0,48.8894,48.8894,48.6358,48.7767,179000.0
2013-06-05 11:30:00,69.21,69.43,68.98,68.98,59500.0,48.7696,48.9247,48.6076,48.6076,59500.0
2013-06-05 12:00:00,69.01,69.21,68.76,69.18,78800.0,48.6287,48.7696,48.4525,48.7485,78800.0
2013-06-05 12:30:00,69.13,69.23,68.76,68.78,59900.0,48.7133,48.7837,48.4525,48.4666,59900.0
2013-06-05 13:00:00,68.78,69.46,68.7,69.45,122200.0,48.4666,48.9458,48.4103,48.9388,122200.0
2013-06-05 13:30:00,69.45,69.76,69.27,69.35,115600.0,48.9388,49.1572,48.8119,48.8683,115600.0
2013-06-05 14:00:00,69.34,69.46,68.98,69.03,104100.0,48.8612,48.9458,48.6076,48.6428,104100.0
2013-06-05 14:30:00,69.03,69.31,68.99,69.07,75100.0,48.6428,48.8401,48.6146,48.671,75100.0
2013-06-05 15:00:00,69.08,69.15,68.99,69.05,140200.0,48.678,48.7274,48.6146,48.6569,140200.0
2013-06-05 15:30:00,69.06,69.22,68.9,69.0,389400.0,48.6639,48.7767,48.5512,48.6217,389400.0
2013-06-06 09:30:00,68.63,69.06,68.11,68.92,144000.0,48.3609,48.6639,47.9945,48.5653,144000.0
2013-06-06 10:00:00,68.92,69.26,68.66,68.91,184000.0,48.5653,48.8049,48.3821,48.5582,184000.0
2013-06-06 10:30:00,68.91,69.5,68.76,69.5,156600.0,48.5582,48.974,48.4525,48.974,156600.0
2013-06-06 11:00:00,69.52,69.55,69.31,69.33,82300.0,48.9881,49.0092,48.8401,48.8542,82300.0
2013-06-06 11:30:00,69.34,69.5,68.87,68.94,59000.0,48.8612,48.974,48.5301,48.5794,59000.0
2013-06-06 12:00:00,68.94,68.99,68.38,68.65,94700.0,48.5794,48.6146,48.1848,48.375,94700.0
2013-06-06 12:30:00,68.65,68.88,68.58,68.87,56300.0,48.375,48.5371,48.3257,48.5301,56300.0
2013-06-06 13:00:00,68.85,69.46,68.85,69.34,104100.0,48.516,48.9458,48.516,48.8612,104100.0
2013-06-06 13:30:00,69.34,69.4,69.17,69.27,50200.0,48.8612,48.9035,48.7415,48.8119,50200.0
2013-06-06 14:00:00,69.26,69.46,68.98,69.43,49500.0,48.8049,48.9458,48.6076,48.9247,49500.0
2013-06-06 14:30:00,69.42,69.55,69.26,69.35,82200.0,48.9176,49.0092,48.8049,48.8683,82200.0
2013-06-06 15:00:00,69.35,69.49,69.14,69.48,127100.0,48.8683,48.9669,48.7203,48.9599,127100.0
2013-06-06 15:30:00,69.48,69.64,69.3,69.62,255500.0,48.9599,49.0726,48.8331,49.0585,255500.0
2013-06-07 09:30:00,69.96,70.26,69.24,69.72,46400.0,49.2981,49.5095,48.7908,49.129,46400.0
2013-06-07 10:00:00,69.72,70.67,69.65,70.64,111600.0,49.129,49.7984,49.0797,49.7773,111600.0
2013-06-07 10:30:00,70.59,70.64,70.21,70.4,105100.0,49.7421,49.7773,49.4743,49.6082,105100.0
2013-06-07 11:00:00,70.41,71.02,70.27,70.91,89300.0,49.6152,50.0451,49.5166,49.9676,89300.0
2013-06-07 11:30:00,70.92,70.94,70.45,70.45,56600.0,49.9746,49.9887,49.6434,49.6434,56600.0
2013-06-07 12:00:00,70.45,70.47,70.29,70.38,17200.0,49.6434,49.6575,49.5307,49.5941,17200.0
2013-06-07 12:30:00,70.44,70.45,70.2,70.32,86800.0,49.6364,49.6434,49.4673,49.5518,86800.0
2013-06-07 13:00:00,70.31,70.35,70.22,70.34,139300.0,49.5448,49.573,49.4813,49.5659,139300.0
2013-06-07 13:30:00,70.35,70.52,70.35,70.39,58700.0,49.573,49.6927,49.573,49.6011,58700.0
2013-06-07 14:00:00,70.39,70.46,69.99,70.18,58800.0,49.6011,49.6505,49.3193,49.4532,58800.0
2013-06-07 14:30:00,70.16,70.39,70.16,70.36,51800.0,49.4391,49.6011,49.4391,49.58,51800.0
2013-06-07 15:00:00,70.35,70.38,70.01,70.06,72100.0,49.573,49.5941,49.3334,49.3686,72100.0
2013-06-07 15:30:00,70.07,70.5,70.04,70.41,172900.0,49.3756,49.6787,49.3545,49.6152,172900.0
2013-06-10 09:30:00,70.69,71.07,70.46,70.69,44900.0,49.8125,50.0803,49.6505,49.8125,44900.0
2013-06-10 10:00:00,70.69,70.75,70.17,70.59,149300.0,49.8125,49.8548,49.4461,49.7421,149300.0
2013-06-10 10:30:00,70.58,71.01,70.56,70.73,95000.0,49.735,50.038,49.7209,49.8407,95000.0
2013-06-10 11:00:00,70.79,70.85,70.49,70.49,50400.0,49.883,49.9253,49.6716,49.6716,50400.0
2013-06-10 11:30:00,70.51,70.63,70.25,70.31,25200.0,49.6857,49.7703,49.5025,49.5448,25200.0
2013-06-10 12:00:00,70.33,70.46,70.28,70.45,25400.0,49.5589,49.6505,49.5236,49.6434,25400.0
2013-06-10 12:30:00,70.43,70.51,70.25,70.41,28900.0,49.6293,49.6857,49.5025,49.6152,28900.0
2013-06-10 13:00:00,70.41,70.47,70.28,70.37,22900.0,49.6152,49.6575,49.5236,49.587,22900.0
2013-06-10 13:30:00,70.37,70.51,70.33,70.5,26600.0,49.587,49.6857,49.5589,49.6787,26600.0
2013-06-10 14:00:00,70.5,70.66,70.37,70.65,36100.0,49.6787,49.7914,49.587,49.7844,36100.0
2013-06-10 14:30:00,70.65,70.74,70.51,70.72,40800.0,49.7844,49.8478,49.6857,49.8337,40800.0
2013-06-10 15:00:00,70.72,70.74,70.55,70.63,60500.0,49.8337,49.8478,49.7139,49.7703,60500.0
2013-06-10 15:30:00,70.64,70.74,70.38,70.54,169200.0,49.7773,49.8478,49.5941,49.7068,169200.0
2013-06-11 09:30:00,69.43,69.7,69.13,69.39,102900.0,48.9247,49.1149,48.7133,48.8965,102900.0
2013-06-11 10:00:00,69.42,69.67,69.17,69.47,180300.0,48.9176,49.0938,48.7415,48.9528,180300.0
2013-06-11 10:30:00,69.47,69.76,69.38,69.59,78500.0,48.9528,49.1572,48.8894,49.0374,78500.0
2013-06-11 11:00:00,69.6,69.68,69.36,69.68,78900.0,49.0445,49.1008,48.8753,49.1008,78900.0
2013-06-11 11:30:00,69.69,69.85,69.67,69.77,66100.0,49.1079,49.2206,49.0938,49.1642,66100.0
2013-06-11 12:00:00,69.75,69.89,69.73,69.83,84600.0,49.1502,49.2488,49.1361,49.2065,84600.0
2013-06-11 12:30:00,69.83,69.87,69.74,69.77,42900.0,49.2065,49.2347,49.1431,49.1642,42900.0
2013-06-11 13:00:00,69.77,69.82,69.5,69.53,36400.0,49.1642,49.1995,48.974,48.9951,36400.0
2013-06-11 13:30:00,69.53,69.66,69.39,69.46,48900.0,48.9951,49.0867,48.8965,48.9458,48900.0
2013-06-11 14:00:00,69.46,69.71,69.42,69.7,106600.0,48.9458,49.122,48.9176,49.1149,106600.0
2013-06-11 14:30:00,69.7,69.86,69.49,69.83,44200.0,49.1149,49.2277,48.9669,49.2065,44200.0
2013-06-11 15:00:00,69.86,69.92,69.63,69.64,70400.0,49.2277,49.2699,49.0656,49.0726,70400.0
2013-06-11 15:30:00,69.62,69.63,69.37,69.42,209600.0,49.0585,49.0656,48.8824,48.9176,209600.0
2013-06-12 09:30:00,69.96,69.98,69.51,69.82,117100.0,49.5133,49.5275,49.1949,49.4143,117100.0
2013-06-12 10:00:00,69.82,69.82,69.36,69.78,101800.0,49.4143,49.4143,49.0887,49.386,101800.0
2013-06-12 10:30:00,69.77,69.8,69.1,69.11,68200.0,49.3789,49.4001,48.9047,48.9118,68200.0
2013-06-12 11:00:00,69.13,69.47,69.11,69.27,60200.0,48.9259,49.1666,48.9118,49.025,60200.0
2013-06-12 11:30:00,69.25,69.33,68.77,68.82,55500.0,49.0109,49.0675,48.6711,48.7065,55500.0
2013-06-12 12:00:00,68.82,68.95,68.56,68.63,114500.0,48.7065,48.7985,48.5225,48.5721,114500.0
2013-06-12 12:30:00,68.63,69.01,68.56,68.99,49600.0,48.5721,48.841,48.5225,48.8268,49600.0
2013-06-12 13:00:00,68.99,69.1,68.91,68.95,35300.0,48.8268,48.9047,48.7702,48.7985,35300.0
2013-06-12 13:30:00,68.97,69.16,68.78,69.11,37200.0,48.8127,48.9472,48.6782,48.9118,37200.0
2013-06-12 14:00:00,69.1,69.15,68.79,68.91,33900.0,48.9047,48.9401,48.6853,48.7702,33900.0
2013-06-12 14:30:00,68.9,68.93,68.71,68.79,53800.0,48.7631,48.7844,48.6287,48.6853,53800.0
2013-06-12 15:00:00,68.8,68.84,68.62,68.7,54800.0,48.6924,48.7207,48.565,48.6216,54800.0
2013-06-12 15:30:00,68.7,68.9,68.57,68.74,117500.0,48.6216,48.7631,48.5296,48.6499,117500.0
2013-06-13 09:30:00,68.47,69.61,68.32,69.56,112400.0,48.4588,49.2656,48.3527,49.2303,112400.0
2013-06-13 10:00:00,69.53,69.54,69.08,69.22,107100.0,49.209,49.2161,48.8905,48.9896,107100.0
2013-06-13 10:30:00,69.23,70.12,69.23,70.01,123500.0,48.9967,49.6266,48.9967,49.5487,123500.0
2013-06-13 11:00:00,70.03,70.26,69.83,69.87,100200.0,49.5629,49.7257,49.4213,49.4497,100200.0
2013-06-13 11:30:00,69.9,70.09,69.75,69.92,60800.0,49.4709,49.6054,49.3647,49.485,60800.0
2013-06-13 12:00:00,69.93,69.97,69.89,69.95,26200.0,49.4921,49.5204,49.4638,49.5063,26200.0
2013-06-13 12:30:00,69.96,70.4,69.96,70.37,28000.0,49.5133,49.8248,49.5133,49.8035,28000.0
2013-06-13 13:00:00,70.39,70.4,70.18,70.35,30800.0,49.8177,49.8248,49.669,49.7894,30800.0
2013-06-13 13:30:00,70.35,70.82,70.31,70.81,74300.0,49.7894,50.122,49.7611,50.1149,74300.0
2013-06-13 14:00:00,70.8,71.3,70.79,71.22,93500.0,50.1078,50.4617,50.1008,50.4051,93500.0
2013-06-13 14:30:00,71.22,71.22,71.0,71.17,58100.0,50.4051,50.4051,50.2494,50.3697,58100.0
2013-06-13 15:00:00,71.17,71.36,71.17,71.33,65800.0,50.3697,50.5042,50.3697,50.4829,65800.0
2013-06-13 15:30:00,71.32,71.56,71.2,71.39,244600.0,50.4759,50.6457,50.3909,50.5254,244600.0
2013-06-14 09:30:00,71.01,71.57,71.01,71.25,96600.0,50.2565,50.6528,50.2565,50.4263,96600.0
2013-06-14 10:00:00,71.23,71.48,70.97,71.04,123500.0,50.4122,50.5891,50.2282,50.2777,123500.0
2013-06-14 10:30:00,71.04,71.19,70.89,71.04,110200.0,50.2777,50.3839,50.1715,50.2777,110200.0
2013-06-14 11:00:00,71.02,71.21,70.86,71.1,93300.0,50.2635,50.398,50.1503,50.3202,93300.0
2013-06-14 11:30:00,71.11,71.4,71.0,71.29,114200.0,50.3272,50.5325,50.2494,50.4546,114200.0
2013-06-14 12:00:00,71.23,71.38,71.19,71.33,56900.0,50.4122,50.5183,50.3839,50.4829,56900.0
2013-06-14 12:30:00,71.34,71.35,70.97,71.06,33400.0,50.49,50.4971,50.2282,50.2919,33400.0
2013-06-14 13:00:00,71.04,71.09,70.95,71.03,56200.0,50.2777,50.3131,50.214,50.2706,56200.0
2013-06-14 13:30:00,71.02,71.11,71.01,71.1,72300.0,50.2635,50.3272,50.2565,50.3202,72300.0
2013-06-14 14:00:00,71.08,71.63,71.01,71.46,72900.0,50.306,50.6953,50.2565,50.575,72900.0
2013-06-14 14:30:00,71.42,71.47,71.02,71.08,64500.0,50.5466,50.582,50.2635,50.306,64500.0
2013-06-14 15:00:00,71.08,71.38,71.05,71.13,69600.0,50.306,50.5183,50.2848,50.3414,69600.0
2013-06-14 15:30:00,71.15,71.27,70.98,71.01,131100.0,50.3556,50.4405,50.2352,50.2565,131100.0
2013-06-17 09:30:00,72.99,72.99,72.0,72.5,332500.0,51.6578,51.6578,50.9571,51.311,332500.0
2013-06-17 10:00:00,72.5,72.69,71.81,72.08,203400.0,51.311,51.4455,50.8227,51.0138,203400.0
2013-06-17 10:30:00,72.08,72.13,71.88,71.96,71700.0,51.0138,51.0491,50.8722,50.9288,71700.0
2013-06-17 11:00:00,71.96,72.21,71.96,72.1,58900.0,50.9288,51.1058,50.9288,51.0279,58900.0
2013-06-17 11:30:00,72.08,72.19,72.0,72.11,53000.0,51.0138,51.0916,50.9571,51.035,53000.0
2013-06-17 12:00:00,72.09,72.2,71.99,72.09,53600.0,51.0208,51.0987,50.9501,51.0208,53600.0
2013-06-17 12:30:00,72.1,72.18,72.0,72.0,33100.0,51.0279,51.0845,50.9571,50.9571,33100.0
2013-06-17 13:00:00,71.99,72.15,71.94,72.09,51900.0,50.9501,51.0633,50.9147,51.0208,51900.0
2013-06-17 13:30:00,72.08,72.2,72.0,72.1,39500.0,51.0138,51.0987,50.9571,51.0279,39500.0
2013-06-17 14:00:00,72.08,72.15,71.9,72.02,148600.0,51.0138,51.0633,50.8864,50.9713,148600.0
2013-06-17 14:30:00,72.03,72.2,71.85,71.92,91600.0,50.9784,51.0987,50.851,50.9005,91600.0
2013-06-17 15:00:00,71.93,72.14,71.87,72.12,103700.0,50.9076,51.0562,50.8651,51.0421,103700.0
2013-06-17 15:30:00,72.14,72.39,72.12,72.24,206200.0,51.0562,51.2332,51.0421,51.127,206200.0
2013-06-18 09:30:00,72.47,73.29,72.28,73.08,143900.0,51.2898,51.8701,51.1553,51.7215,143900.0
2013-06-18 10:00:00,73.1,73.41,72.91,73.15,144600.0,51.7356,51.955,51.6012,51.771,144600.0
2013-06-18 10:30:00,73.14,73.48,73.13,73.32,87500.0,51.764,52.0046,51.7569,51.8913,87500.0
2013-06-18 11:00:00,73.3,73.55,73.18,73.55,86600.0,51.8772,52.0541,51.7923,52.0541,86600.0
2013-06-18 11:30:00,73.55,73.66,73.25,73.26,144500.0,52.0541,52.132,51.8418,51.8489,144500.0
2013-06-18 12:00:00,73.25,73.27,73.15,73.25,108200.0,51.8418,51.856,51.771,51.8418,108200.0
2013-06-18 12:30:00,73.26,73.63,73.2,73.59,55700.0,51.8489,52.1107,51.8064,52.0824,55700.0
2013-06-18 13:00:00,73.59,73.6,73.2,73.3,63900.0,52.0824,52.0895,51.8064,51.8772,63900.0
2013-06-18 13:30:00,73.29,73.63,73.2,73.62,71100.0,51.8701,52.1107,51.8064,52.1037,71100.0
2013-06-18 14:00:00,73.64,73.75,73.56,73.73,69300.0,52.1178,52.1957,52.0612,52.1815,69300.0
2013-06-18 14:30:00,73.72,73.85,73.62,73.62,53800.0,52.1744,52.2664,52.1037,52.1037,53800.0
2013-06-18 15:00:00,73.62,73.65,73.42,73.54,83000.0,52.1037,52.1249,51.9621,52.047,83000.0
2013-06-18 15:30:00,73.55,73.55,73.15,73.26,243100.0,52.0541,52.0541,51.771,51.8489,243100.0
2013-06-19 09:30:00,73.15,73.48,73.12,73.31,66200.0,51.771,52.0046,51.7498,51.8843,66200.0
2013-06-19 10:00:00,73.29,73.35,73.15,73.16,58900.0,51.8701,51.9126,51.771,51.7781,58900.0
2013-06-19 10:30:00,73.16,73.26,72.82,72.97,62800.0,51.7781,51.8489,51.5375,51.6436,62800.0
2013-06-19 11:00:00,72.98,73.1,72.9,72.98,40200.0,51.6507,51.7356,51.5941,51.6507,40200.0
2013-06-19 11:30:00,72.97,73.01,72.72,72.72,35300.0,51.6436,51.6719,51.4667,51.4667,35300.0
2013-06-19 12:00:00,72.74,73.05,72.63,73.05,42400.0,51.4809,51.7003,51.403,51.7003,42400.0
2013-06-19 12:30:00,73.04,73.04,72.85,72.91,32300.0,51.6932,51.6932,51.5587,51.6012,32300.0
2013-06-19 13:00:00,72.91,73.0,72.85,72.95,24800.0,51.6012,51.6649,51.5587,51.6295,24800.0
2013-06-19 13:30:00,72.96,73.02,72.87,73.01,25200.0,51.6366,51.679,51.5729,51.6719,25200.0
2013-06-19 14:00:00,73.07,73.18,72.52,72.88,98600.0,51.7144,51.7923,51.3252,51.5799,98600.0
2013-06-19 14:30:00,72.86,73.08,72.31,72.48,103900.0,51.5658,51.7215,51.1765,51.2968,103900.0
2013-06-19 15:00:00,72.42,72.82,72.32,72.77,57600.0,51.2544,51.5375,51.1836,51.5021,57600.0
2013-06-19 15:30:00,72.77,72.89,72.32,72.33,192500.0,51.5021,51.587,51.1836,51.1907,192500.0
2013-06-20 09:30:00,71.51,71.89,70.95,71.62,137100.0,50.6103,50.8793,50.214,50.6882,137100.0
2013-06-20 10:00:00,71.63,71.97,71.05,71.28,91000.0,50.6953,50.9359,50.2848,50.4476,91000.0
2013-06-20 10:30:00,71.28,71.63,71.08,71.37,102400.0,50.4476,50.6953,50.306,50.5113,102400.0
2013-06-20 11:00:00,71.35,71.59,70.95,71.02,143500.0,50.4971,50.667,50.214,50.2635,143500.0
2013-06-20 11:30:00,71.01,71.12,70.92,71.06,72700.0,50.2565,50.3343,50.1928,50.2919,72700.0
2013-06-20 12:00:00,71.04,71.22,70.99,70.99,34300.0,50.2777,50.4051,50.2423,50.2423,34300.0
2013-06-20 12:30:00,70.98,71.13,70.69,70.71,47600.0,50.2352,50.3414,50.03,50.0442,47600.0
2013-06-20 13:00:00,70.69,70.81,70.33,70.51,72700.0,50.03,50.1149,49.7752,49.9026,72700.0
2013-06-20 13:30:00,70.53,71.01,70.46,70.96,103300.0,49.9168,50.2565,49.8672,50.2211,103300.0
2013-06-20 14:00:00,71.0,71.2,70.49,70.5,96200.0,50.2494,50.3909,49.8884,49.8955,96200.0
2013-06-20 14:30:00,70.49,70.59,70.18,70.18,76600.0,49.8884,49.9592,49.669,49.669,76600.0
2013-06-20 15:00:00,70.2,70.6,70.1,70.29,158400.0,49.6832,49.9663,49.6124,49.7469,158400.0
2013-06-20 15:30:00,70.29,70.7,70.11,70.47,269400.0,49.7469,50.0371,49.6195,49.8743,269400.0
2013-06-21 09:30:00,71.0,71.17,70.26,70.3,262800.0,50.2494,50.3697,49.7257,49.754,262800.0
2013-06-21 10:00:00,70.29,70.44,69.88,70.0,78700.0,49.7469,49.8531,49.4567,49.5417,78700.0
2013-06-21 10:30:00,70.0,70.17,69.59,70.02,91600.0,49.5417,49.662,49.2515,49.5558,91600.0
2013-06-21 11:00:00,70.02,70.22,69.79,69.81,125100.0,49.5558,49.6974,49.393,49.4072,125100.0
2013-06-21 11:30:00,69.76,69.77,69.45,69.75,96700.0,49.3718,49.3789,49.1524,49.3647,96700.0
2013-06-21 12:00:00,69.73,70.17,69.73,70.05,77800.0,49.3506,49.662,49.3506,49.577,77800.0
2013-06-21 12:30:00,70.09,70.82,70.07,70.79,70200.0,49.6054,50.122,49.5912,50.1008,70200.0
2013-06-21 13:00:00,70.82,70.98,70.55,70.59,58400.0,50.122,50.2352,49.9309,49.9592,58400.0
2013-06-21 13:30:00,70.58,70.76,70.46,70.52,46400.0,49.9521,50.0795,49.8672,49.9097,46400.0
2013-06-21 14:00:00,70.51,70.9,70.31,70.88,106200.0,49.9026,50.1786,49.7611,50.1645,106200.0
2013-06-21 14:30:00,70.88,70.9,70.57,70.78,64500.0,50.1645,50.1786,49.9451,50.0937,64500.0
2013-06-21 15:00:00,70.78,71.07,70.71,71.03,56200.0,50.0937,50.2989,50.0442,50.2706,56200.0
2013-06-21 15:30:00,71.05,71.06,70.61,70.81,205800.0,50.2848,50.2919,49.9734,50.1149,205800.0
2013-06-24 09:30:00,69.17,70.41,68.52,69.12,138900.0,48.9542,49.8318,48.4942,48.9188,138900.0
2013-06-24 10:00:00,69.1,69.13,68.58,68.58,89300.0,48.9047,48.9259,48.5367,48.5367,89300.0
2013-06-24 10:30:00,68.59,69.08,68.37,69.04,195500.0,48.5437,48.8905,48.388,48.8622,195500.0
2013-06-24 11:00:00,68.92,68.96,68.1,68.19,99200.0,48.7773,48.8056,48.197,48.2607,99200.0
2013-06-24 11:30:00,68.21,68.62,68.21,68.49,63700.0,48.2748,48.565,48.2748,48.473,63700.0
2013-06-24 12:00:00,68.51,68.68,68.03,68.33,65100.0,48.4871,48.6074,48.1474,48.3597,65100.0
2013-06-24 12:30:00,68.34,68.5,68.17,68.43,62500.0,48.3668,48.48,48.2465,48.4305,62500.0
2013-06-24 13:00:00,68.43,68.46,68.13,68.25,70500.0,48.4305,48.4517,48.2182,48.3031,70500.0
2013-06-24 13:30:00,68.28,69.01,68.26,69.01,131100.0,48.3243,48.841,48.3102,48.841,131100.0
2013-06-24 14:00:00,69.02,69.75,68.99,69.73,133500.0,48.8481,49.3647,48.8268,49.3506,133500.0
2013-06-24 14:30:00,69.68,70.02,69.65,69.83,111800.0,49.3152,49.5558,49.2939,49.4213,111800.0
2013-06-24 15:00:00,69.81,70.14,69.79,69.96,186000.0,49.4072,49.6407,49.393,49.5133,186000.0
2013-06-24 15:30:00,69.96,70.24,69.94,70.0,375800.0,49.5133,49.7115,49.4992,49.5417,375800.0
2013-06-25 09:30:00,70.82,71.18,69.92,70.33,105100.0,50.122,50.3768,49.485,49.7752,105100.0
2013-06-25 10:00:00,70.32,70.62,70.06,70.55,118600.0,49.7681,49.9805,49.5841,49.9309,118600.0
2013-06-25 10:30:00,70.5,70.77,70.37,70.59,64200.0,49.8955,50.0866,49.8035,49.9592,64200.0
2013-06-25 11:00:00,70.58,70.59,70.16,70.24,46800.0,49.9521,49.9592,49.6549,49.7115,46800.0
2013-06-25 11:30:00,70.2,70.3,70.03,70.21,51600.0,49.6832,49.754,49.5629,49.6903,51600.0
2013-06-25 12:00:00,70.2,70.39,70.1,70.22,47700.0,49.6832,49.8177,49.6124,49.6974,47700.0
2013-06-25 12:30:00,70.21,70.35,70.14,70.14,44700.0,49.6903,49.7894,49.6407,49.6407,44700.0
2013-06-25 13:00:00,70.12,70.23,69.81,69.98,50900.0,49.6266,49.7044,49.4072,49.5275,50900.0
2013-06-25 13:30:00,69.99,70.19,69.9,70.18,76700.0,49.5346,49.6761,49.4709,49.669,76700.0
2013-06-25 14:00:00,70.17,70.48,70.06,70.43,51200.0,49.662,49.8814,49.5841,49.846,51200.0
2013-06-25 14:30:00,70.43,70.54,70.2,70.29,53700.0,49.846,49.9238,49.6832,49.7469,53700.0
2013-06-25 15:00:00,70.32,70.43,70.19,70.4,80100.0,49.7681,49.846,49.6761,49.8248,80100.0
2013-06-25 15:30:00,70.41,70.55,70.25,70.34,182900.0,49.8318,49.9309,49.7186,49.7823,182900.0
2013-06-26 09:30:00,71.18,71.43,70.73,71.1,166900.0,50.3768,50.5537,50.0583,50.3202,166900.0
2013-06-26 10:00:00,71.1,71.2,70.63,71.07,161500.0,50.3202,50.3909,49.9875,50.2989,161500.0
2013-06-26 10:30:00,71.02,71.37,70.92,71.29,100100.0,50.2635,50.5113,50.1928,50.4546,100100.0
2013-06-26 11:00:00,71.27,71.57,71.13,71.4,58600.0,50.4405,50.6528,50.3414,50.5325,58600.0
2013-06-26 11:30:00,71.39,71.57,71.32,71.46,53300.0,50.5254,50.6528,50.4759,50.575,53300.0
2013-06-26 12:00:00,71.42,71.9,71.41,71.89,59900.0,50.5466,50.8864,50.5396,50.8793,59900.0
2013-06-26 12:30:00,71.89,72.09,71.76,72.02,69900.0,50.8793,51.0208,50.7873,50.9713,69900.0
2013-06-26 13:00:00,72.01,72.12,71.86,72.08,63700.0,50.9642,51.0421,50.858,51.0138,63700.0
2013-06-26 13:30:00,72.08,72.1,72.0,72.04,69400.0,51.0138,51.0279,50.9571,50.9854,69400.0
2013-06-26 14:00:00,72.03,72.09,71.88,71.9,139200.0,50.9784,51.0208,50.8722,50.8864,139200.0
2013-06-26 14:30:00,71.9,72.0,71.85,71.99,68600.0,50.8864,50.9571,50.851,50.9501,68600.0
2013-06-26 15:00:00,72.0,72.33,71.97,72.3,185700.0,50.9571,51.1907,50.9359,51.1695,185700.0
2013-06-26 15:30:00,72.29,72.34,72.01,72.09,168400.0,51.1624,51.1978,50.9642,51.0208,168400.0
2013-06-27 09:30:00,72.58,72.78,72.17,72.29,44000.0,51.3676,51.5092,51.0774,51.1624,44000.0
2013-06-27 10:00:00,72.26,72.54,71.92,72.44,41300.0,51.1411,51.3393,50.9005,51.2685,41300.0
2013-06-27 10:30:00,72.44,72.83,72.32,72.52,72700.0,51.2685,51.5446,51.1836,51.3252,72700.0
2013-06-27 11:00:00,72.51,72.83,72.51,72.62,86900.0,51.3181,51.5446,51.3181,51.3959,86900.0
2013-06-27 11:30:00,72.61,72.78,72.56,72.67,33600.0,51.3889,51.5092,51.3535,51.4313,33600.0
2013-06-27 12:00:00,72.68,72.68,72.43,72.51,44900.0,51.4384,51.4384,51.2615,51.3181,44900.0
2013-06-27 12:30:00,72.55,72.68,72.51,72.52,56400.0,51.3464,51.4384,51.3181,51.3252,56400.0
2013-06-27 13:00:00,72.5,72.61,72.42,72.47,51200.0,51.311,51.3889,51.2544,51.2898,51200.0
2013-06-27 13:30:00,72.48,72.57,72.11,72.15,42800.0,51.2968,51.3605,51.035,51.0633,42800.0
2013-06-27 14:00:00,72.14,72.28,72.05,72.27,37500.0,51.0562,51.1553,50.9925,51.1482,37500.0
2013-06-27 14:30:00,72.25,72.36,72.1,72.18,65600.0,51.1341,51.2119,51.0279,51.0845,65600.0
2013-06-27 15:00:00,72.19,72.21,72.1,72.17,84000.0,51.0916,51.1058,51.0279,51.0774,84000.0
2013-06-27 15:30:00,72.16,72.2,71.99,72.02,122600.0,51.0704,51.0987,50.9501,50.9713,122600.0
2013-06-28 09:30:00,71.81,72.33,71.35,71.39,83900.0,50.8227,51.1907,50.4971,50.5254,83900.0
2013-06-28 10:00:00,71.34,71.83,71.21,71.83,221300.0,50.49,50.8368,50.398,50.8368,221300.0
2013-06-28 10:30:00,71.85,71.99,71.59,71.83,42900.0,50.851,50.9501,50.667,50.8368,42900.0
2013-06-28 11:00:00,71.82,71.94,71.48,71.53,77100.0,50.8297,50.9147,50.5891,50.6245,77100.0
2013-06-28 11:30:00,71.57,71.81,71.54,71.75,32700.0,50.6528,50.8227,50.6316,50.7802,32700.0
2013-06-28 12:00:00,71.78,71.78,71.02,71.17,52600.0,50.8014,50.8014,50.2635,50.3697,52600.0
2013-06-28 12:30:00,71.17,71.39,71.11,71.14,41800.0,50.3697,50.5254,50.3272,50.3485,41800.0
2013-06-28 13:00:00,71.16,71.2,70.92,71.1,61500.0,50.3626,50.3909,50.1928,50.3202,61500.0
2013-06-28 13:30:00,71.1,71.14,70.87,71.04,57000.0,50.3202,50.3485,50.1574,50.2777,57000.0
2013-06-28 14:00:00,71.06,71.19,70.9,70.9,75800.0,50.2919,50.3839,50.1786,50.1786,75800.0
2013-06-28 14:30:00,70.89,70.93,70.71,70.82,127600.0,50.1715,50.1999,50.0442,50.122,127600.0
2013-06-28 15:00:00,70.8,70.87,70.69,70.85,141200.0,50.1078,50.1574,50.03,50.1432,141200.0
2013-06-28 15:30:00,70.85,70.93,69.96,69.97,720400.0,50.1432,50.1999,49.5133,49.5204,720400.0
2013-07-01 09:30:00,70.31,71.66,69.75,71.61,122900.0,49.7611,50.7165,49.3647,50.6811,122900.0
2013-07-01 10:00:00,71.64,72.11,71.52,71.88,127400.0,50.7023,51.035,50.6174,50.8722,127400.0
2013-07-01 10:30:00,71.88,72.11,71.76,72.0,101200.0,50.8722,51.035,50.7873,50.9571,101200.0
2013-07-01 11:00:00,72.0,72.14,71.87,71.98,155700.0,50.9571,51.0562,50.8651,50.943,155700.0
2013-07-01 11:30:00,71.97,72.11,71.73,71.75,73400.0,50.9359,51.035,50.766,50.7802,73400.0
2013-07-01 12:00:00,71.77,71.91,71.63,71.69,38900.0,50.7944,50.8934,50.6953,50.7377,38900.0
2013-07-01 12:30:00,71.68,71.91,71.65,71.72,148700.0,50.7307,50.8934,50.7094,50.759,148700.0
2013-07-01 13:00:00,71.73,71.84,71.66,71.71,58500.0,50.766,50.8439,50.7165,50.7519,58500.0
2013-07-01 13:30:00,71.72,71.78,71.42,71.47,58300.0,50.759,50.8014,50.5466,50.582,58300.0
2013-07-01 14:00:00,71.48,71.76,71.48,71.72,70900.0,50.5891,50.7873,50.5891,50.759,70900.0
2013-07-01 14:30:00,71.72,71.93,71.58,71.9,79600.0,50.759,50.9076,50.6599,50.8864,79600.0
2013-07-01 15:00:00,71.88,71.94,71.72,71.74,107900.0,50.8722,50.9147,50.759,50.7731,107900.0
2013-07-01 15:30:00,71.73,71.73,71.12,71.42,381600.0,50.766,50.766,50.3343,50.5466,381600.0
2013-07-02 09:30:00,71.34,72.27,71.05,71.54,83800.0,50.49,51.1482,50.2848,50.6316,83800.0
2013-07-02 10:00:00,71.54,71.7,71.28,71.59,55700.0,50.6316,50.7448,50.4476,50.667,55700.0
2013-07-02 10:30:00,71.57,71.62,71.19,71.22,38100.0,50.6528,50.6882,50.3839,50.4051,38100.0
2013-07-02 11:00:00,71.23,71.27,70.85,70.9,61000.0,50.4122,50.4405,50.1432,50.1786,61000.0
2013-07-02 11:30:00,70.9,71.12,70.87,71.03,52800.0,50.1786,50.3343,50.1574,50.2706,52800.0
2013-07-02 12:00:00,71.0,71.03,70.71,70.76,95300.0,50.2494,50.2706,50.0442,50.0795,95300.0
2013-07-02 12:30:00,70.76,70.95,70.71,70.8,53100.0,50.0795,50.214,50.0442,50.1078,53100.0
2013-07-02 13:00:00,70.79,70.92,70.71,70.72,33700.0,50.1008,50.1928,50.0442,50.0512,33700.0
2013-07-02 13:30:00,70.72,70.78,70.42,70.49,114700.0,50.0512,50.0937,49.8389,49.8884,114700.0
2013-07-02 14:00:00,70.48,70.48,69.98,70.01,64700.0,49.8814,49.8814,49.5275,49.5487,64700.0
2013-07-02 14:30:00,70.01,70.42,69.98,70.31,86900.0,49.5487,49.8389,49.5275,49.7611,86900.0
2013-07-02 15:00:00,70.32,70.54,70.31,70.45,117500.0,49.7681,49.9238,49.7611,49.8601,117500.0
2013-07-02 15:30:00,70.44,70.82,70.33,70.72,241600.0,49.8531,50.122,49.7752,50.0512,241600.0
2013-07-03 09:30:00,70.53,70.94,70.16,70.65,86200.0,49.9168,50.2069,49.6549,50.0017,86200.0
2013-07-03 10:00:00,70.57,70.8,70.31,70.7,97800.0,49.9451,50.1078,49.7611,50.0371,97800.0
2013-07-03 10:30:00,70.7,71.02,70.37,70.78,91300.0,50.0371,50.2635,49.8035,50.0937,91300.0
2013-07-03 11:00:00,70.77,71.06,70.64,70.7,62500.0,50.0866,50.2919,49.9946,50.0371,62500.0
2013-07-03 11:30:00,70.72,70.99,70.66,70.99,30500.0,50.0512,50.2423,50.0088,50.2423,30500.0
2013-07-03 12:00:00,71.0,71.19,70.98,71.11,44500.0,50.2494,50.3839,50.2352,50.3272,44500.0
2013-07-03 12:30:00,71.12,71.16,70.95,71.07,73100.0,50.3343,50.3626,50.214,50.2989,73100.0
2013-07-05 09:30:00,71.69,72.4,71.62,71.92,66900.0,50.7377,51.2402,50.6882,50.9005,66900.0
2013-07-05 10:00:00,71.88,71.92,71.47,71.77,33900.0,50.8722,50.9005,50.582,50.7944,33900.0
2013-07-05 10:30:00,71.75,71.75,71.51,71.56,63100.0,50.7802,50.7802,50.6103,50.6457,63100.0
2013-07-05 11:00:00,71.56,71.65,71.36,71.4,39500.0,50.6457,50.7094,50.5042,50.5325,39500.0
2013-07-05 11:30:00,71.35,71.51,71.09,71.51,50800.0,50.4971,50.6103,50.3131,50.6103,50800.0
2013-07-05 12:00:00,71.5,71.59,71.37,71.46,24800.0,50.6033,50.667,50.5113,50.575,24800.0
2013-07-05 12:30:00,71.47,71.61,71.45,71.56,39600.0,50.582,50.6811,50.5679,50.6457,39600.0
2013-07-05 13:00:00,71.55,71.61,71.43,71.51,39800.0,50.6387,50.6811,50.5537,50.6103,39800.0
2013-07-05 13:30:00,71.51,71.58,71.46,71.57,51700.0,50.6103,50.6599,50.575,50.6528,51700.0
2013-07-05 14:00:00,71.58,71.92,71.53,71.77,64300.0,50.6599,50.9005,50.6245,50.7944,64300.0
2013-07-05 14:30:00,71.77,71.94,71.71,71.77,38300.0,50.7944,50.9147,50.7519,50.7944,38300.0
2013-07-05 15:00:00,71.8,71.86,71.66,71.78,52800.0,50.8156,50.858,50.7165,50.8014,52800.0
2013-07-05 15:30:00,71.79,72.05,71.75,72.02,113100.0,50.8085,50.9925,50.7802,50.9713,113100.0
2013-07-08 09:30:00,72.31,72.6,72.01,72.07,66800.0,51.1765,51.3818,50.9642,51.0067,66800.0
2013-07-08 10:00:00,72.1,72.47,72.07,72.2,51600.0,51.0279,51.2898,51.0067,51.0987,51600.0
2013-07-08 10:30:00,72.14,72.58,72.14,72.46,65800.0,51.0562,51.3676,51.0562,51.2827,65800.0
2013-07-08 11:00:00,72.45,72.6,72.34,72.57,53400.0,51.2756,51.3818,51.1978,51.3605,53400.0
2013-07-08 11:30:00,72.54,72.54,72.09,72.09,45500.0,51.3393,51.3393,51.0208,51.0208,45500.0
2013-07-08 12:00:00,72.1,72.28,71.93,72.19,49700.0,51.0279,51.1553,50.9076,51.0916,49700.0
2013-07-08 12:30:00,72.16,72.5,72.15,72.4,43500.0,51.0704,51.311,51.0633,51.2402,43500.0
2013-07-08 13:00:00,72.4,72.61,72.4,72.49,45700.0,51.2402,51.3889,51.2402,51.3039,45700.0
2013-07-08 13:30:00,72.48,72.59,72.33,72.59,53400.0,51.2968,51.3747,51.1907,51.3747,53400.0
2013-07-08 14:00:00,72.58,72.7,72.5,72.57,92600.0,51.3676,51.4525,51.311,51.3605,92600.0
2013-07-08 14:30:00,72.58,72.74,72.55,72.64,80900.0,51.3676,51.4809,51.3464,51.4101,80900.0
2013-07-08 15:00:00,72.64,72.81,72.63,72.72,107300.0,51.4101,51.5304,51.403,51.4667,107300.0
2013-07-08 15:30:00,72.73,72.83,72.54,72.67,241800.0,51.4738,51.5446,51.3393,51.4313,241800.0
2013-07-09 09:30:00,73.04,73.92,73.04,73.64,111700.0,51.6932,52.316,51.6932,52.1178,111700.0
2013-07-09 10:00:00,73.63,73.8,73.33,73.51,69800.0,52.1107,52.2311,51.8984,52.0258,69800.0
2013-07-09 10:30:00,73.52,73.73,73.47,73.61,93800.0,52.0329,52.1815,51.9975,52.0966,93800.0
2013-07-09 11:00:00,73.59,73.91,73.54,73.91,67500.0,52.0824,52.3089,52.047,52.3089,67500.0
2013-07-09 11:30:00,73.91,74.1,73.63,73.74,59700.0,52.3089,52.4434,52.1107,52.1886,59700.0
2013-07-09 12:00:00,73.72,74.03,73.64,74.01,106000.0,52.1744,52.3938,52.1178,52.3797,106000.0
2013-07-09 12:30:00,73.99,74.09,73.79,73.79,44000.0,52.3655,52.4363,52.224,52.224,44000.0
2013-07-09 13:00:00,73.8,74.03,73.79,73.92,99900.0,52.2311,52.3938,52.224,52.316,99900.0
2013-07-09 13:30:00,73.9,74.03,73.85,73.9,96300.0,52.3018,52.3938,52.2664,52.3018,96300.0
2013-07-09 14:00:00,73.89,73.99,73.77,73.87,55600.0,52.2948,52.3655,52.2098,52.2806,55600.0
2013-07-09 14:30:00,73.87,73.88,73.48,73.49,178800.0,52.2806,52.2877,52.0046,52.0117,178800.0
2013-07-09 15:00:00,73.5,73.62,73.44,73.6,135400.0,52.0187,52.1037,51.9763,52.0895,135400.0
2013-07-09 15:30:00,73.6,73.78,73.35,73.43,201700.0,52.0895,52.2169,51.9126,51.9692,201700.0
2013-07-10 09:30:00,73.42,73.71,73.33,73.56,49500.0,51.9621,52.1674,51.8984,52.0612,49500.0
2013-07-10 10:00:00,73.56,73.77,73.02,73.06,44200.0,52.0612,52.2098,51.679,51.7073,44200.0
2013-07-10 10:30:00,73.07,73.13,72.73,72.9,106200.0,51.7144,51.7569,51.4738,51.5941,106200.0
2013-07-10 11:00:00,72.88,72.93,72.56,72.57,46100.0,51.5799,51.6153,51.3535,51.3605,46100.0
2013-07-10 11:30:00,72.6,73.11,72.58,73.04,35800.0,51.3818,51.7427,51.3676,51.6932,35800.0
2013-07-10 12:00:00,73.04,73.08,72.8,72.82,76700.0,51.6932,51.7215,51.5233,51.5375,76700.0
2013-07-10 12:30:00,72.82,72.94,72.76,72.94,61600.0,51.5375,51.6224,51.495,51.6224,61600.0
2013-07-10 13:00:00,72.93,73.05,72.9,72.92,37900.0,51.6153,51.7003,51.5941,51.6083,37900.0
2013-07-10 13:30:00,72.91,72.96,72.79,72.85,32600.0,51.6012,51.6366,51.5162,51.5587,32600.0
2013-07-10 14:00:00,72.86,73.34,72.84,72.93,85300.0,51.5658,51.9055,51.5516,51.6153,85300.0
2013-07-10 14:30:00,72.95,73.02,72.52,72.68,88600.0,51.6295,51.679,51.3252,51.4384,88600.0
2013-07-10 15:00:00,72.72,72.78,72.38,72.61,115900.0,51.4667,51.5092,51.2261,51.3889,115900.0
2013-07-10 15:30:00,72.63,73.04,72.6,72.99,251100.0,51.403,51.6932,51.3818,51.6578,251100.0
2013-07-11 09:30:00,74.37,74.55,73.9,73.99,113700.0,52.6345,52.7619,52.3018,52.3655,113700.0
2013-07-11 10:00:00,73.99,74.0,73.85,73.99,57500.0,52.3655,52.3726,52.2664,52.3655,57500.0
2013-07-11 10:30:00,73.96,73.99,73.52,73.93,88400.0,52.3443,52.3655,52.0329,52.3231,88400.0
2013-07-11 11:00:00,73.93,74.33,73.92,74.28,85200.0,52.3231,52.6062,52.316,52.5708,85200.0
2013-07-11 11:30:00,74.3,74.4,74.11,74.38,34800.0,52.5849,52.6557,52.4505,52.6415,34800.0
2013-07-11 12:00:00,74.36,74.36,73.81,73.86,41100.0,52.6274,52.6274,52.2381,52.2735,41100.0
2013-07-11 12:30:00,73.86,74.04,73.75,73.89,27900.0,52.2735,52.4009,52.1957,52.2948,27900.0
2013-07-11 13:00:00,73.9,73.96,73.82,73.91,24300.0,52.3018,52.3443,52.2452,52.3089,24300.0
2013-07-11 13:30:00,73.92,74.01,73.82,73.94,52900.0,52.316,52.3797,52.2452,52.3301,52900.0
2013-07-11 14:00:00,73.95,74.27,73.92,74.21,90500.0,52.3372,52.5637,52.316,52.5212,90500.0
2013-07-11 14:30:00,74.2,74.4,74.19,74.25,47900.0,52.5142,52.6557,52.5071,52.5495,47900.0
2013-07-11 15:00:00,74.25,74.29,74.15,74.16,62900.0,52.5495,52.5779,52.4788,52.4858,62900.0
2013-07-11 15:30:00,74.16,74.25,73.94,73.98,276500.0,52.4858,52.5495,52.3301,52.3585,276500.0
2013-07-12 09:30:00,73.89,73.97,73.47,73.58,62800.0,52.2948,52.3514,51.9975,52.0754,62800.0
2013-07-12 10:00:00,73.58,73.65,73.4,73.44,53100.0,52.0754,52.1249,51.948,51.9763,53100.0
2013-07-12 10:30:00,73.46,73.73,73.46,73.64,71700.0,51.9904,52.1815,51.9904,52.1178,71700.0
2013-07-12 11:00:00,73.65,73.65,73.24,73.26,39000.0,52.1249,52.1249,51.8347,51.8489,39000.0
2013-07-12 11:30:00,73.3,73.53,73.3,73.5,32800.0,51.8772,52.04,51.8772,52.0187,32800.0
2013-07-12 12:00:00,73.52,73.69,73.52,73.65,60800.0,52.0329,52.1532,52.0329,52.1249,60800.0
2013-07-12 12:30:00,73.64,73.72,73.6,73.61,12200.0,52.1178,52.1744,52.0895,52.0966,12200.0
2013-07-12 13:00:00,73.6,73.63,73.38,73.39,33700.0,52.0895,52.1107,51.9338,51.9409,33700.0
2013-07-12 13:30:00,73.4,73.64,73.4,73.64,33600.0,51.948,52.1178,51.948,52.1178,33600.0
2013-07-12 14:00:00,73.63,73.63,73.46,73.6,31700.0,52.1107,52.1107,51.9904,52.0895,31700.0
2013-07-12 14:30:00,73.61,73.71,73.58,73.67,31000.0,52.0966,52.1674,52.0754,52.1391,31000.0
2013-07-12 15:00:00,73.68,73.85,73.59,73.69,46800.0,52.1461,52.2664,52.0824,52.1532,46800.0
2013-07-12 15:30:00,73.69,73.96,73.67,73.94,148500.0,52.1532,52.3443,52.1391,52.3301,148500.0
2013-07-15 09:30:00,73.84,74.64,73.82,74.49,103700.0,52.2594,52.8256,52.2452,52.7194,103700.0
2013-07-15 10:00:00,74.49,74.54,74.25,74.45,67300.0,52.7194,52.7548,52.5495,52.6911,67300.0
2013-07-15 10:30:00,74.35,74.35,74.02,74.16,58100.0,52.6203,52.6203,52.3868,52.4858,58100.0
2013-07-15 11:00:00,74.15,74.45,74.06,74.39,54400.0,52.4788,52.6911,52.4151,52.6486,54400.0
2013-07-15 11:30:00,74.42,74.74,74.41,74.54,33400.0,52.6699,52.8963,52.6628,52.7548,33400.0
2013-07-15 12:00:00,74.55,74.61,74.39,74.57,36300.0,52.7619,52.8043,52.6486,52.776,36300.0
2013-07-15 12:30:00,74.59,74.6,74.37,74.4,38100.0,52.7902,52.7973,52.6345,52.6557,38100.0
2013-07-15 13:00:00,74.4,74.4,74.19,74.22,59600.0,52.6557,52.6557,52.5071,52.5283,59600.0
2013-07-15 13:30:00,74.22,74.36,74.11,74.27,50500.0,52.5283,52.6274,52.4505,52.5637,50500.0
2013-07-15 14:00:00,74.26,74.41,74.19,74.38,69400.0,52.5566,52.6628,52.5071,52.6415,69400.0
2013-07-15 14:30:00,74.4,74.42,74.25,74.33,75400.0,52.6557,52.6699,52.5495,52.6062,75400.0
2013-07-15 15:00:00,74.32,74.32,74.15,74.24,73200.0,52.5991,52.5991,52.4788,52.5425,73200.0
2013-07-15 15:30:00,74.24,74.27,74.16,74.22,101300.0,52.5425,52.5637,52.4858,52.5283,101300.0
2013-07-16 09:30:00,74.51,74.62,73.87,74.25,106600.0,52.7336,52.8114,52.2806,52.5495,106600.0
2013-07-16 10:00:00,74.3,74.58,74.25,74.35,153900.0,52.5849,52.7831,52.5495,52.6203,153900.0
2013-07-16 10:30:00,74.35,74.68,74.35,74.48,97500.0,52.6203,52.8539,52.6203,52.7123,97500.0
2013-07-16 11:00:00,74.46,74.48,73.99,74.0,99300.0,52.6982,52.7123,52.3655,52.3726,99300.0
2013-07-16 11:30:00,73.98,73.99,73.64,73.73,30700.0,52.3585,52.3655,52.1178,52.1815,30700.0
2013-07-16 12:00:00,73.74,73.75,73.62,73.7,45900.0,52.1886,52.1957,52.1037,52.1603,45900.0
2013-07-16 12:30:00,73.7,73.7,73.46,73.55,29100.0,52.1603,52.1603,51.9904,52.0541,29100.0
2013-07-16 13:00:00,73.55,73.55,73.26,73.37,56200.0,52.0541,52.0541,51.8489,51.9267,56200.0
2013-07-16 13:30:00,73.35,73.56,73.32,73.48,40000.0,51.9126,52.0612,51.8913,52.0046,40000.0
2013-07-16 14:00:00,73.49,73.68,73.49,73.68,63600.0,52.0117,52.1461,52.0117,52.1461,63600.0
2013-07-16 14:30:00,73.68,73.7,73.55,73.59,82000.0,52.1461,52.1603,52.0541,52.0824,82000.0
2013-07-16 15:00:00,73.59,73.61,73.46,73.5,45100.0,52.0824,52.0966,51.9904,52.0187,45100.0
2013-07-16 15:30:00,73.5,73.65,73.46,73.59,135600.0,52.0187,52.1249,51.9904,52.0824,135600.0
2013-07-17 09:30:00,74.0,75.49,74.0,75.44,195300.0,52.3726,53.4271,52.3726,53.3918,195300.0
2013-07-17 10:00:00,75.4,75.42,74.72,75.0,225300.0,53.3634,53.3776,52.8822,53.0803,225300.0
2013-07-17 10:30:00,74.96,75.0,74.66,74.92,72600.0,53.052,53.0803,52.8397,53.0237,72600.0
2013-07-17 11:00:00,74.92,74.99,74.57,74.62,106400.0,53.0237,53.0733,52.776,52.8114,106400.0
2013-07-17 11:30:00,74.62,74.73,74.4,74.51,72000.0,52.8114,52.8893,52.6557,52.7336,72000.0
2013-07-17 12:00:00,74.49,74.78,74.48,74.65,48600.0,52.7194,52.9246,52.7123,52.8326,48600.0
2013-07-17 12:30:00,74.65,74.7,74.52,74.69,29400.0,52.8326,52.868,52.7406,52.8609,29400.0
2013-07-17 13:00:00,74.69,74.75,74.59,74.61,35200.0,52.8609,52.9034,52.7902,52.8043,35200.0
2013-07-17 13:30:00,74.63,74.94,74.62,74.87,126100.0,52.8185,53.0379,52.8114,52.9883,126100.0
2013-07-17 14:00:00,74.87,75.35,74.81,75.2,163900.0,52.9883,53.3281,52.9459,53.2219,163900.0
2013-07-17 14:30:00,75.21,75.22,74.99,75.01,72400.0,53.229,53.236,53.0733,53.0874,72400.0
2013-07-17 15:00:00,75.0,75.41,74.99,75.19,88700.0,53.0803,53.3705,53.0733,53.2148,88700.0
2013-07-17 15:30:00,75.18,75.31,75.08,75.29,173400.0,53.2077,53.2997,53.137,53.2856,173400.0
2013-07-18 09:30:00,75.34,76.11,75.32,75.5,144300.0,53.321,53.8659,53.3068,53.4342,144300.0
2013-07-18 10:00:00,75.5,75.84,75.49,75.69,162300.0,53.4342,53.6748,53.4271,53.5687,162300.0
2013-07-18 10:30:00,75.73,76.2,75.66,76.08,78800.0,53.597,53.9296,53.5475,53.8447,78800.0
2013-07-18 11:00:00,76.08,76.13,75.63,75.64,62200.0,53.8447,53.8801,53.5262,53.5333,62200.0
2013-07-18 11:30:00,75.64,75.81,75.35,75.47,66800.0,53.5333,53.6536,53.3281,53.413,66800.0
2013-07-18 12:00:00,75.48,75.48,74.83,74.89,158000.0,53.4201,53.4201,52.96,53.0025,158000.0
2013-07-18 12:30:00,74.91,75.09,74.87,74.93,60800.0,53.0167,53.144,52.9883,53.0308,60800.0
2013-07-18 13:00:00,74.94,75.12,74.84,74.91,38200.0,53.0379,53.1653,52.9671,53.0167,38200.0
2013-07-18 13:30:00,74.91,75.13,74.82,74.86,44100.0,53.0167,53.1724,52.953,52.9813,44100.0
2013-07-18 14:00:00,74.88,74.98,74.87,74.96,37700.0,52.9954,53.0662,52.9883,53.052,37700.0
2013-07-18 14:30:00,74.97,75.1,74.97,75.05,48600.0,53.0591,53.1511,53.0591,53.1157,48600.0
2013-07-18 15:00:00,75.04,75.05,74.73,74.86,81500.0,53.1087,53.1157,52.8893,52.9813,81500.0
2013-07-18 15:30:00,74.86,75.0,74.81,74.9,145300.0,52.9813,53.0803,52.9459,53.0096,145300.0
2013-07-19 09:30:00,74.74,75.0,74.42,75.0,131700.0,52.8963,53.0803,52.6699,53.0803,131700.0
2013-07-19 10:00:00,75.0,75.18,74.94,75.07,63800.0,53.0803,53.2077,53.0379,53.1299,63800.0
2013-07-19 10:30:00,75.12,75.72,75.12,75.68,165400.0,53.1653,53.5899,53.1653,53.5616,165400.0
2013-07-19 11:00:00,75.68,75.86,75.48,75.68,41200.0,53.5616,53.689,53.4201,53.5616,41200.0
2013-07-19 11:30:00,75.67,75.67,75.45,75.53,17600.0,53.5545,53.5545,53.3988,53.4554,17600.0
2013-07-19 12:00:00,75.53,75.75,75.5,75.63,56100.0,53.4554,53.6111,53.4342,53.5262,56100.0
2013-07-19 12:30:00,75.63,75.71,75.58,75.65,16000.0,53.5262,53.5828,53.4908,53.5404,16000.0
2013-07-19 13:00:00,75.65,75.87,75.62,75.73,66500.0,53.5404,53.6961,53.5191,53.597,66500.0
2013-07-19 13:30:00,75.73,75.81,75.64,75.72,56500.0,53.597,53.6536,53.5333,53.5899,56500.0
2013-07-19 14:00:00,75.73,75.84,75.65,75.75,69300.0,53.597,53.6748,53.5404,53.6111,69300.0
2013-07-19 14:30:00,75.73,75.74,75.62,75.72,37300.0,53.597,53.6041,53.5191,53.5899,37300.0
2013-07-19 15:00:00,75.72,75.74,75.64,75.65,47700.0,53.5899,53.6041,53.5333,53.5404,47700.0
2013-07-19 15:30:00,75.64,75.78,75.63,75.71,149600.0,53.5333,53.6324,53.5262,53.5828,149600.0
2013-07-22 09:30:00,75.7,76.36,75.7,75.96,145900.0,53.5758,54.0429,53.5758,53.7598,145900.0
2013-07-22 10:00:00,75.98,76.34,75.91,76.08,71000.0,53.7739,54.0287,53.7244,53.8447,71000.0
2013-07-22 10:30:00,76.02,76.04,75.8,75.84,41800.0,53.8022,53.8164,53.6465,53.6748,41800.0
2013-07-22 11:00:00,75.86,76.14,75.86,76.1,32600.0,53.689,53.8872,53.689,53.8589,32600.0
2013-07-22 11:30:00,76.11,76.31,75.96,75.98,37500.0,53.8659,54.0075,53.7598,53.7739,37500.0
2013-07-22 12:00:00,75.97,75.98,75.69,75.7,76600.0,53.7669,53.7739,53.5687,53.5758,76600.0
2013-07-22 12:30:00,75.7,75.85,75.63,75.64,36400.0,53.5758,53.6819,53.5262,53.5333,36400.0
2013-07-22 13:00:00,75.66,75.66,75.4,75.45,37400.0,53.5475,53.5475,53.3634,53.3988,37400.0
2013-07-22 13:30:00,75.47,75.61,75.45,75.6,17800.0,53.413,53.5121,53.3988,53.505,17800.0
2013-07-22 14:00:00,75.63,75.82,75.6,75.73,35300.0,53.5262,53.6607,53.505,53.597,35300.0
2013-07-22 14:30:00,75.69,75.81,75.65,75.79,24200.0,53.5687,53.6536,53.5404,53.6395,24200.0
2013-07-22 15:00:00,75.76,75.79,75.53,75.53,27700.0,53.6182,53.6395,53.4554,53.4554,27700.0
2013-07-22 15:30:00,75.53,75.63,75.44,75.62,102200.0,53.4554,53.5262,53.3918,53.5191,102200.0
2013-07-23 09:30:00,75.95,76.14,75.67,75.92,105400.0,53.7527,53.8872,53.5545,53.7315,105400.0
2013-07-23 10:00:00,75.9,75.96,75.54,75.55,46800.0,53.7173,53.7598,53.4625,53.4696,46800.0
2013-07-23 10:30:00,75.58,75.64,75.32,75.41,53200.0,53.4908,53.5333,53.3068,53.3705,53200.0
2013-07-23 11:00:00,75.42,75.63,75.25,75.62,38100.0,53.3776,53.5262,53.2573,53.5191,38100.0
2013-07-23 11:30:00,75.64,75.73,75.45,75.45,63200.0,53.5333,53.597,53.3988,53.3988,63200.0
2013-07-23 12:00:00,75.46,75.75,75.45,75.74,96000.0,53.4059,53.6111,53.3988,53.6041,96000.0
2013-07-23 12:30:00,75.74,75.87,75.66,75.82,26400.0,53.6041,53.6961,53.5475,53.6607,26400.0
2013-07-23 13:00:00,75.85,75.94,75.76,75.78,32100.0,53.6819,53.7456,53.6182,53.6324,32100.0
2013-07-23 13:30:00,75.79,75.88,75.76,75.8,21700.0,53.6395,53.7032,53.6182,53.6465,21700.0
2013-07-23 14:00:00,75.81,75.94,75.77,75.91,37000.0,53.6536,53.7456,53.6253,53.7244,37000.0
2013-07-23 14:30:00,75.9,76.01,75.84,76.0,46200.0,53.7173,53.7952,53.6748,53.7881,46200.0
2013-07-23 15:00:00,75.98,76.02,75.91,75.92,27100.0,53.7739,53.8022,53.7244,53.7315,27100.0
2013-07-23 15:30:00,75.92,75.95,75.78,75.82,101600.0,53.7315,53.7527,53.6324,53.6607,101600.0
2013-07-24 09:30:00,75.84,76.0,75.23,75.3,71000.0,53.6748,53.7881,53.2431,53.2927,71000.0
2013-07-24 10:00:00,75.25,75.35,74.78,74.8,127300.0,53.2573,53.3281,52.9246,52.9388,127300.0
2013-07-24 10:30:00,74.77,74.82,74.5,74.61,101600.0,52.9176,52.953,52.7265,52.8043,101600.0
2013-07-24 11:00:00,74.6,74.89,74.54,74.78,74600.0,52.7973,53.0025,52.7548,52.9246,74600.0
2013-07-24 11:30:00,74.8,75.18,74.75,74.76,32500.0,52.9388,53.2077,52.9034,52.9105,32500.0
2013-07-24 12:00:00,74.75,74.76,74.34,74.47,39200.0,52.9034,52.9105,52.6132,52.7052,39200.0
2013-07-24 12:30:00,74.48,74.58,74.3,74.32,29300.0,52.7123,52.7831,52.5849,52.5991,29300.0
2013-07-24 13:00:00,74.33,74.44,74.27,74.32,34000.0,52.6062,52.684,52.5637,52.5991,34000.0
2013-07-24 13:30:00,74.33,74.51,74.2,74.47,22800.0,52.6062,52.7336,52.5142,52.7052,22800.0
2013-07-24 14:00:00,74.49,74.76,74.49,74.71,29000.0,52.7194,52.9105,52.7194,52.8751,29000.0
2013-07-24 14:30:00,74.71,74.86,74.56,74.86,58200.0,52.8751,52.9813,52.7689,52.9813,58200.0
2013-07-24 15:00:00,74.84,74.98,74.6,74.96,56700.0,52.9671,53.0662,52.7973,53.052,56700.0
2013-07-24 15:30:00,74.96,75.13,74.87,75.04,149500.0,53.052,53.1724,52.9883,53.1087,149500.0
2013-07-25 09:30:00,74.74,75.49,74.74,75.44,105900.0,52.8963,53.4271,52.8963,53.3918,105900.0
2013-07-25 10:00:00,75.45,75.63,75.2,75.4,52400.0,53.3988,53.5262,53.2219,53.3634,52400.0
2013-07-25 10:30:00,75.48,75.56,74.99,75.1,65700.0,53.4201,53.4767,53.0733,53.1511,65700.0
2013-07-25 11:00:00,75.11,75.21,74.93,74.99,62400.0,53.1582,53.229,53.0308,53.0733,62400.0
2013-07-25 11:30:00,74.94,74.95,74.71,74.86,53700.0,53.0379,53.045,52.8751,52.9813,53700.0
2013-07-25 12:00:00,74.85,75.11,74.75,74.9,75600.0,52.9742,53.1582,52.9034,53.0096,75600.0
2013-07-25 12:30:00,74.95,75.56,74.94,75.54,60300.0,53.045,53.4767,53.0379,53.4625,60300.0
2013-07-25 13:00:00,75.51,75.7,75.47,75.62,64900.0,53.4413,53.5758,53.413,53.5191,64900.0
2013-07-25 13:30:00,75.64,75.95,75.59,75.83,75000.0,53.5333,53.7527,53.4979,53.6678,75000.0
2013-07-25 14:00:00,75.85,75.88,75.45,75.45,50400.0,53.6819,53.7032,53.3988,53.3988,50400.0
2013-07-25 14:30:00,75.45,75.61,75.33,75.45,90600.0,53.3988,53.5121,53.3139,53.3988,90600.0
2013-07-25 15:00:00,75.45,75.51,75.28,75.4,76500.0,53.3988,53.4413,53.2785,53.3634,76500.0
2013-07-25 15:30:00,75.42,75.51,75.24,75.48,156400.0,53.3776,53.4413,53.2502,53.4201,156400.0
2013-07-26 09:30:00,75.13,75.16,74.34,74.48,106800.0,53.1724,53.1936,52.6132,52.7123,106800.0
2013-07-26 10:00:00,74.48,74.6,74.16,74.19,64200.0,52.7123,52.7973,52.4858,52.5071,64200.0
2013-07-26 10:30:00,74.21,74.29,73.73,73.76,61500.0,52.5212,52.5779,52.1815,52.2028,61500.0
2013-07-26 11:00:00,73.74,73.9,73.51,73.78,59400.0,52.1886,52.3018,52.0258,52.2169,59400.0
2013-07-26 11:30:00,73.78,74.01,73.78,73.82,36300.0,52.2169,52.3797,52.2169,52.2452,36300.0
2013-07-26 12:00:00,73.82,74.03,73.81,74.01,30600.0,52.2452,52.3938,52.2381,52.3797,30600.0
2013-07-26 12:30:00,74.02,74.03,73.87,73.92,20100.0,52.3868,52.3938,52.2806,52.316,20100.0
2013-07-26 13:00:00,73.92,74.05,73.9,73.98,41200.0,52.316,52.408,52.3018,52.3585,41200.0
2013-07-26 13:30:00,74.01,74.1,73.98,74.07,63700.0,52.3797,52.4434,52.3585,52.4222,63700.0
2013-07-26 14:00:00,74.06,74.14,73.89,73.89,50600.0,52.4151,52.4717,52.2948,52.2948,50600.0
2013-07-26 14:30:00,73.88,74.02,73.87,74.01,42500.0,52.2877,52.3868,52.2806,52.3797,42500.0
2013-07-26 15:00:00,74.01,74.03,73.89,74.0,73500.0,52.3797,52.3938,52.2948,52.3726,73500.0
2013-07-26 15:30:00,74.0,74.18,73.96,74.14,146100.0,52.3726,52.5,52.3443,52.4717,146100.0
2013-07-29 09:30:00,74.29,75.1,74.2,74.93,84800.0,52.5779,53.1511,52.5142,53.0308,84800.0
2013-07-29 10:00:00,74.91,75.01,74.46,74.69,108100.0,53.0167,53.0874,52.6982,52.8609,108100.0
2013-07-29 10:30:00,74.69,75.36,74.58,75.07,196500.0,52.8609,53.3351,52.7831,53.1299,196500.0
2013-07-29 11:00:00,75.09,75.29,74.85,74.92,63800.0,53.144,53.2856,52.9742,53.0237,63800.0
2013-07-29 11:30:00,74.93,74.96,74.54,74.95,30500.0,53.0308,53.052,52.7548,53.045,30500.0
2013-07-29 12:00:00,74.97,75.09,74.87,74.89,57200.0,53.0591,53.144,52.9883,53.0025,57200.0
2013-07-29 12:30:00,74.9,75.07,74.84,74.93,18000.0,53.0096,53.1299,52.9671,53.0308,18000.0
2013-07-29 13:00:00,74.94,75.03,74.71,74.97,47000.0,53.0379,53.1016,52.8751,53.0591,47000.0
2013-07-29 13:30:00,74.95,74.95,74.66,74.7,35400.0,53.045,53.045,52.8397,52.868,35400.0
2013-07-29 14:00:00,74.74,75.05,74.72,74.93,54900.0,52.8963,53.1157,52.8822,53.0308,54900.0
2013-07-29 14:30:00,74.92,75.2,74.9,75.17,53000.0,53.0237,53.2219,53.0096,53.2007,53000.0
2013-07-29 15:00:00,75.17,75.3,75.03,75.18,105700.0,53.2007,53.2927,53.1016,53.2077,105700.0
2013-07-29 15:30:00,75.21,75.3,74.98,75.03,236400.0,53.229,53.2927,53.0662,53.1016,236400.0
2013-07-30 09:30:00,79.57,80.11,77.5,79.48,585800.0,56.3147,56.6969,54.8497,56.251,585800.0
2013-07-30 10:00:00,79.48,79.83,79.02,79.64,232100.0,56.251,56.4987,55.9255,56.3643,232100.0
2013-07-30 10:30:00,79.65,79.71,79.2,79.5,180900.0,56.3713,56.4138,56.0528,56.2652,180900.0
2013-07-30 11:00:00,79.48,79.91,79.47,79.71,203600.0,56.251,56.5553,56.2439,56.4138,203600.0
2013-07-30 11:30:00,79.7,80.34,79.7,80.31,192000.0,56.4067,56.8597,56.4067,56.8384,192000.0
2013-07-30 12:00:00,80.31,80.74,80.23,80.53,171000.0,56.8384,57.1428,56.7818,56.9941,171000.0
2013-07-30 12:30:00,80.53,81.3,80.46,80.88,202700.0,56.9941,57.5391,56.9446,57.2418,202700.0
2013-07-30 13:00:00,80.86,81.05,79.86,80.01,131500.0,57.2277,57.3622,56.52,56.6261,131500.0
2013-07-30 13:30:00,79.97,80.22,79.54,79.76,212700.0,56.5978,56.7747,56.2935,56.4492,212700.0
2013-07-30 14:00:00,79.78,79.96,79.44,79.78,169900.0,56.4633,56.5907,56.2227,56.4633,169900.0
2013-07-30 14:30:00,79.76,80.8,79.76,80.56,247200.0,56.4492,57.1852,56.4492,57.0154,247200.0
2013-07-30 15:00:00,80.56,80.99,80.3,80.53,261900.0,57.0154,57.3197,56.8314,56.9941,261900.0
2013-07-30 15:30:00,80.52,80.59,79.57,79.76,577400.0,56.9871,57.0366,56.3147,56.4492,577400.0
2013-07-31 09:30:00,79.66,80.07,79.15,79.77,147400.0,56.3784,56.6686,56.0175,56.4563,147400.0
2013-07-31 10:00:00,79.8,80.35,79.53,80.35,100200.0,56.4775,56.8667,56.2864,56.8667,100200.0
2013-07-31 10:30:00,80.36,80.7,80.32,80.52,118400.0,56.8738,57.1145,56.8455,56.9871,118400.0
2013-07-31 11:00:00,80.52,81.01,80.51,80.92,172400.0,56.9871,57.3339,56.98,57.2702,172400.0
2013-07-31 11:30:00,80.9,80.98,80.77,80.93,94400.0,57.256,57.3126,57.164,57.2772,94400.0
2013-07-31 12:00:00,80.92,81.06,80.91,80.92,87600.0,57.2702,57.3692,57.2631,57.2702,87600.0
2013-07-31 12:30:00,80.92,80.98,80.85,80.91,75400.0,57.2702,57.3126,57.2206,57.2631,75400.0
2013-07-31 13:00:00,80.94,80.96,80.79,80.81,75200.0,57.2843,57.2985,57.1781,57.1923,75200.0
2013-07-31 13:30:00,80.81,81.11,80.8,81.04,88300.0,57.1923,57.4046,57.1852,57.3551,88300.0
2013-07-31 14:00:00,81.04,81.3,80.73,80.99,148000.0,57.3551,57.5391,57.1357,57.3197,148000.0
2013-07-31 14:30:00,81.0,81.43,80.99,81.35,86500.0,57.3268,57.6311,57.3197,57.5745,86500.0
2013-07-31 15:00:00,81.37,81.37,80.87,81.08,115900.0,57.5886,57.5886,57.2348,57.3834,115900.0
2013-07-31 15:30:00,81.05,81.06,80.32,80.48,328300.0,57.3622,57.3692,56.8455,56.9588,328300.0
2013-08-01 09:30:00,80.77,82.0,80.77,81.55,265300.0,57.164,58.0345,57.164,57.716,265300.0
2013-08-01 10:00:00,81.48,81.9,81.48,81.66,80700.0,57.6665,57.9637,57.6665,57.7939,80700.0
2013-08-01 10:30:00,81.66,82.0,81.54,81.96,88600.0,57.7939,58.0345,57.709,58.0062,88600.0
2013-08-01 11:00:00,81.96,82.33,81.9,82.16,97500.0,58.0062,58.2681,57.9637,58.1478,97500.0
2013-08-01 11:30:00,82.17,82.48,82.11,82.42,46500.0,58.1548,58.3742,58.1124,58.3318,46500.0
2013-08-01 12:00:00,82.42,82.75,82.4,82.73,91100.0,58.3318,58.5653,58.3176,58.5512,91100.0
2013-08-01 12:30:00,82.72,82.72,82.42,82.55,51000.0,58.5441,58.5441,58.3318,58.4238,51000.0
2013-08-01 13:00:00,82.57,82.59,82.42,82.44,62200.0,58.4379,58.4521,58.3318,58.3459,62200.0
2013-08-01 13:30:00,82.45,82.49,82.36,82.45,64100.0,58.353,58.3813,58.2893,58.353,64100.0
2013-08-01 14:00:00,82.45,82.52,82.15,82.39,89500.0,58.353,58.4025,58.1407,58.3105,89500.0
2013-08-01 14:30:00,82.39,82.44,82.25,82.25,66500.0,58.3105,58.3459,58.2114,58.2114,66500.0
2013-08-01 15:00:00,82.26,82.36,82.14,82.27,94900.0,58.2185,58.2893,58.1336,58.2256,94900.0
2013-08-01 15:30:00,82.27,82.46,82.24,82.3,297800.0,58.2256,58.3601,58.2044,58.2468,297800.0
2013-08-02 09:30:00,82.16,82.16,80.92,81.66,233400.0,58.1478,58.1478,57.2702,57.7939,233400.0
2013-08-02 10:00:00,81.62,81.78,81.49,81.62,213700.0,57.7656,57.8788,57.6736,57.7656,213700.0
2013-08-02 10:30:00,81.62,81.77,81.51,81.67,125700.0,57.7656,57.8717,57.6877,57.801,125700.0
2013-08-02 11:00:00,81.7,81.85,81.53,81.6,157000.0,57.8222,57.9284,57.7019,57.7514,157000.0
2013-08-02 11:30:00,81.62,81.92,81.57,81.79,104800.0,57.7656,57.9779,57.7302,57.8859,104800.0
2013-08-02 12:00:00,81.78,81.92,81.66,81.7,64400.0,57.8788,57.9779,57.7939,57.8222,64400.0
2013-08-02 12:30:00,81.71,81.88,81.66,81.79,85700.0,57.8293,57.9496,57.7939,57.8859,85700.0
2013-08-02 13:00:00,81.78,82.04,81.69,81.96,42900.0,57.8788,58.0628,57.8151,58.0062,42900.0
2013-08-02 13:30:00,81.93,82.14,81.72,81.75,65800.0,57.985,58.1336,57.8363,57.8576,65800.0
2013-08-02 14:00:00,81.74,81.95,81.69,81.95,73000.0,57.8505,57.9991,57.8151,57.9991,73000.0
2013-08-02 14:30:00,81.96,82.15,81.9,82.14,81700.0,58.0062,58.1407,57.9637,58.1336,81700.0
2013-08-02 15:00:00,82.14,82.16,81.98,82.1,60700.0,58.1336,58.1478,58.0204,58.1053,60700.0
2013-08-02 15:30:00,82.08,82.46,82.06,82.39,178800.0,58.0911,58.3601,58.077,58.3105,178800.0
2013-08-05 09:30:00,82.83,82.83,81.99,82.38,114000.0,58.6219,58.6219,58.0274,58.3035,114000.0
2013-08-05 10:00:00,82.33,82.65,82.22,82.46,75100.0,58.2681,58.4945,58.1902,58.3601,75100.0
2013-08-05 10:30:00,82.41,82.67,82.3,82.63,78100.0,58.3247,58.5087,58.2468,58.4804,78100.0
2013-08-05 11:00:00,82.64,82.91,82.55,82.9,92200.0,58.4875,58.6786,58.4238,58.6715,92200.0
2013-08-05 11:30:00,82.9,82.9,82.69,82.72,52500.0,58.6715,58.6715,58.5229,58.5441,52500.0
2013-08-05 12:00:00,82.71,82.85,82.7,82.81,59600.0,58.537,58.6361,58.5299,58.6078,59600.0
2013-08-05 12:30:00,82.79,82.82,82.69,82.8,60300.0,58.5936,58.6149,58.5229,58.6007,60300.0
2013-08-05 13:00:00,82.81,82.83,82.68,82.8,82700.0,58.6078,58.6219,58.5158,58.6007,82700.0
2013-08-05 13:30:00,82.81,82.81,82.56,82.56,64400.0,58.6078,58.6078,58.4308,58.4308,64400.0
2013-08-05 14:00:00,82.54,82.6,82.33,82.44,63900.0,58.4167,58.4592,58.2681,58.3459,63900.0
2013-08-05 14:30:00,82.44,82.45,82.32,82.42,63000.0,58.3459,58.353,58.261,58.3318,63000.0
2013-08-05 15:00:00,82.42,82.49,82.37,82.48,41300.0,58.3318,58.3813,58.2964,58.3742,41300.0
2013-08-05 15:30:00,82.47,82.53,82.41,82.49,115900.0,58.3671,58.4096,58.3247,58.3813,115900.0
2013-08-06 09:30:00,82.48,82.67,81.42,81.76,122100.0,58.3742,58.5087,57.624,57.8647,122100.0
2013-08-06 10:00:00,81.79,81.81,81.11,81.37,98600.0,57.8859,57.9,57.4046,57.5886,98600.0
2013-08-06 10:30:00,81.38,81.41,80.8,80.87,149300.0,57.5957,57.6169,57.1852,57.2348,149300.0
2013-08-06 11:00:00,80.84,81.03,80.59,81.02,113500.0,57.2135,57.348,57.0366,57.3409,113500.0
2013-08-06 11:30:00,80.99,81.12,80.71,81.12,62900.0,57.3197,57.4117,57.1215,57.4117,62900.0
2013-08-06 12:00:00,81.1,81.1,80.9,80.96,70500.0,57.3975,57.3975,57.256,57.2985,70500.0
2013-08-06 12:30:00,80.97,81.1,80.96,81.01,57900.0,57.3055,57.3975,57.2985,57.3339,57900.0
2013-08-06 13:00:00,81.0,81.06,80.94,80.95,76200.0,57.3268,57.3692,57.2843,57.2914,76200.0
2013-08-06 13:30:00,80.95,80.97,80.7,80.75,65000.0,57.2914,57.3055,57.1145,57.1498,65000.0
2013-08-06 14:00:00,80.75,80.9,80.72,80.82,88200.0,57.1498,57.256,57.1286,57.1994,88200.0
2013-08-06 14:30:00,80.82,81.1,80.67,81.09,201200.0,57.1994,57.3975,57.0932,57.3905,201200.0
2013-08-06 15:00:00,81.09,81.17,80.7,80.76,108500.0,57.3905,57.4471,57.1145,57.1569,108500.0
2013-08-06 15:30:00,80.77,80.93,80.62,80.91,252100.0,57.164,57.2772,57.0578,57.2631,252100.0
2013-08-07 09:30:00,80.73,80.9,80.15,80.47,137300.0,57.1357,57.256,56.7252,56.9517,137300.0
2013-08-07 10:00:00,80.43,80.56,80.1,80.14,127500.0,56.9234,57.0154,56.6898,56.7181,127500.0
2013-08-07 10:30:00,80.14,80.37,79.95,80.18,119800.0,56.7181,56.8809,56.5836,56.7464,119800.0
2013-08-07 11:00:00,80.2,80.57,80.2,80.33,71400.0,56.7606,57.0224,56.7606,56.8526,71400.0
2013-08-07 11:30:00,80.36,80.41,80.07,80.24,73700.0,56.8738,56.9092,56.6686,56.7889,73700.0
2013-08-07 12:00:00,80.24,80.48,80.24,80.45,51300.0,56.7889,56.9588,56.7889,56.9375,51300.0
2013-08-07 12:30:00,80.44,80.7,80.31,80.7,91200.0,56.9304,57.1145,56.8384,57.1145,91200.0
2013-08-07 13:00:00,80.72,80.78,80.64,80.74,39900.0,57.1286,57.1711,57.072,57.1428,39900.0
2013-08-07 13:30:00,80.73,80.86,80.65,80.7,71500.0,57.1357,57.2277,57.0791,57.1145,71500.0
2013-08-07 14:00:00,80.71,81.1,80.71,81.01,106900.0,57.1215,57.3975,57.1215,57.3339,106900.0
2013-08-07 14:30:00,81.02,81.1,80.89,80.99,63700.0,57.3409,57.3975,57.2489,57.3197,63700.0
2013-08-07 15:00:00,80.99,81.17,80.93,80.98,65300.0,57.3197,57.4471,57.2772,57.3126,65300.0
2013-08-07 15:30:00,80.99,81.04,80.85,80.94,162900.0,57.3197,57.3551,57.2206,57.2843,162900.0
2013-08-08 09:30:00,81.34,82.0,81.17,81.3,181800.0,57.5674,58.0345,57.4471,57.5391,181800.0
2013-08-08 10:00:00,81.45,81.51,81.12,81.12,145100.0,57.6453,57.6877,57.4117,57.4117,145100.0
2013-08-08 10:30:00,81.13,81.17,80.79,80.88,41700.0,57.4188,57.4471,57.1781,57.2418,41700.0
2013-08-08 11:00:00,80.86,80.9,80.53,80.84,64900.0,57.2277,57.256,56.9941,57.2135,64900.0
2013-08-08 11:30:00,80.87,81.0,80.81,80.93,40600.0,57.2348,57.3268,57.1923,57.2772,40600.0
2013-08-08 12:00:00,80.94,81.16,80.89,81.02,50400.0,57.2843,57.44,57.2489,57.3409,50400.0
2013-08-08 12:30:00,81.04,81.2,80.95,81.01,71900.0,57.3551,57.4683,57.2914,57.3339,71900.0
2013-08-08 13:00:00,81.0,81.07,80.73,81.04,41500.0,57.3268,57.3763,57.1357,57.3551,41500.0
2013-08-08 13:30:00,81.07,81.12,80.75,80.81,49600.0,57.3763,57.4117,57.1498,57.1923,49600.0
2013-08-08 14:00:00,80.84,80.91,80.73,80.81,73900.0,57.2135,57.2631,57.1357,57.1923,73900.0
2013-08-08 14:30:00,80.82,80.85,80.45,80.53,108000.0,57.1994,57.2206,56.9375,56.9941,108000.0
2013-08-08 15:00:00,80.54,80.71,80.51,80.6,221100.0,57.0012,57.1215,56.98,57.0437,221100.0
2013-08-08 15:30:00,80.6,80.6,80.42,80.44,192100.0,57.0437,57.0437,56.9163,56.9304,192100.0
2013-08-09 09:30:00,80.72,81.94,80.62,81.28,167500.0,57.1286,57.992,57.0578,57.5249,167500.0
2013-08-09 10:00:00,81.3,81.37,80.59,80.76,70600.0,57.5391,57.5886,57.0366,57.1569,70600.0
2013-08-09 10:30:00,80.77,80.95,80.4,80.42,76800.0,57.164,57.2914,56.9021,56.9163,76800.0
2013-08-09 11:00:00,80.41,80.61,79.95,80.02,132000.0,56.9092,57.0508,56.5836,56.6332,132000.0
2013-08-09 11:30:00,80.02,80.32,80.01,80.09,73200.0,56.6332,56.8455,56.6261,56.6827,73200.0
2013-08-09 12:00:00,80.07,80.32,80.06,80.22,41300.0,56.6686,56.8455,56.6615,56.7747,41300.0
2013-08-09 12:30:00,80.22,80.53,80.22,80.35,58400.0,56.7747,56.9941,56.7747,56.8667,58400.0
2013-08-09 13:00:00,80.35,80.67,80.35,80.65,24700.0,56.8667,57.0932,56.8667,57.0791,24700.0
2013-08-09 13:30:00,80.66,80.69,80.34,80.39,28900.0,57.0861,57.1074,56.8597,56.8951,28900.0
2013-08-09 14:00:00,80.42,80.51,80.21,80.32,55400.0,56.9163,56.98,56.7677,56.8455,55400.0
2013-08-09 14:30:00,80.33,80.38,80.14,80.26,80500.0,56.8526,56.888,56.7181,56.803,80500.0
2013-08-09 15:00:00,80.26,80.32,80.22,80.25,144200.0,56.803,56.8455,56.7747,56.796,144200.0
2013-08-09 15:30:00,80.25,80.31,80.01,80.08,310500.0,56.796,56.8384,56.6261,56.6757,310500.0
2013-08-12 09:30:00,79.54,80.07,79.38,79.52,86500.0,56.2935,56.6686,56.1802,56.2793,86500.0
2013-08-12 10:00:00,79.53,79.78,79.48,79.56,89100.0,56.2864,56.4633,56.251,56.3076,89100.0
2013-08-12 10:30:00,79.56,79.7,79.48,79.66,62000.0,56.3076,56.4067,56.251,56.3784,62000.0
2013-08-12 11:00:00,79.69,79.71,79.42,79.58,57000.0,56.3996,56.4138,56.2085,56.3218,57000.0
2013-08-12 11:30:00,79.59,79.68,79.2,79.29,122300.0,56.3289,56.3926,56.0528,56.1165,122300.0
2013-08-12 12:00:00,79.3,79.52,79.29,79.44,58000.0,56.1236,56.2793,56.1165,56.2227,58000.0
2013-08-12 12:30:00,79.47,79.49,79.38,79.39,33700.0,56.2439,56.2581,56.1802,56.1873,33700.0
2013-08-12 13:00:00,79.4,79.48,79.33,79.38,50900.0,56.1944,56.251,56.1449,56.1802,50900.0
2013-08-12 13:30:00,79.38,79.42,79.34,79.37,56200.0,56.1802,56.2085,56.1519,56.1732,56200.0
2013-08-12 14:00:00,79.37,79.43,79.32,79.37,57800.0,56.1732,56.2156,56.1378,56.1732,57800.0
2013-08-12 14:30:00,79.37,79.38,79.24,79.27,57800.0,56.1732,56.1802,56.0812,56.1024,57800.0
2013-08-12 15:00:00,79.29,79.29,79.14,79.17,92100.0,56.1165,56.1165,56.0104,56.0316,92100.0
2013-08-12 15:30:00,79.18,79.31,79.13,79.28,248200.0,56.0387,56.1307,56.0033,56.1095,248200.0
2013-08-13 09:30:00,79.5,79.97,79.19,79.81,121100.0,56.2652,56.5978,56.0458,56.4846,121100.0
2013-08-13 10:00:00,79.85,79.89,79.46,79.69,120900.0,56.5129,56.5412,56.2369,56.3996,120900.0
2013-08-13 10:30:00,79.66,80.01,79.57,80.0,86600.0,56.3784,56.6261,56.3147,56.619,86600.0
2013-08-13 11:00:00,79.99,80.05,79.83,79.93,80300.0,56.612,56.6544,56.4987,56.5695,80300.0
2013-08-13 11:30:00,79.95,80.13,79.9,79.99,41900.0,56.5836,56.711,56.5483,56.612,41900.0
2013-08-13 12:00:00,80.0,80.5,79.95,80.48,52000.0,56.619,56.9729,56.5836,56.9588,52000.0
2013-08-13 12:30:00,80.49,80.88,80.46,80.66,70500.0,56.9658,57.2418,56.9446,57.0861,70500.0
2013-08-13 13:00:00,80.69,80.85,80.55,80.72,136400.0,57.1074,57.2206,57.0083,57.1286,136400.0
2013-08-13 13:30:00,80.72,80.72,80.42,80.46,66900.0,57.1286,57.1286,56.9163,56.9446,66900.0
2013-08-13 14:00:00,80.45,80.59,80.41,80.5,40900.0,56.9375,57.0366,56.9092,56.9729,40900.0
2013-08-13 14:30:00,80.51,80.64,80.42,80.62,92100.0,56.98,57.072,56.9163,57.0578,92100.0
2013-08-13 15:00:00,80.61,80.68,80.54,80.61,74400.0,57.0508,57.1003,57.0012,57.0508,74400.0
2013-08-13 15:30:00,80.58,80.71,80.49,80.62,207700.0,57.0295,57.1215,56.9658,57.0578,207700.0
2013-08-14 09:30:00,80.42,80.79,80.3,80.58,64300.0,56.9163,57.1781,56.8314,57.0295,64300.0
2013-08-14 10:00:00,80.58,80.73,80.36,80.51,45900.0,57.0295,57.1357,56.8738,56.98,45900.0
2013-08-14 10:30:00,80.55,80.92,80.45,80.52,100000.0,57.0083,57.2702,56.9375,56.9871,100000.0
2013-08-14 11:00:00,80.49,80.54,80.29,80.34,66400.0,56.9658,57.0012,56.8243,56.8597,66400.0
2013-08-14 11:30:00,80.33,80.45,80.22,80.34,44000.0,56.8526,56.9375,56.7747,56.8597,44000.0
2013-08-14 12:00:00,80.33,80.43,80.17,80.43,34300.0,56.8526,56.9234,56.7394,56.9234,34300.0
2013-08-14 12:30:00,80.44,80.54,80.16,80.27,56100.0,56.9304,57.0012,56.7323,56.8101,56100.0
2013-08-14 13:00:00,80.21,80.27,80.15,80.17,56100.0,56.7677,56.8101,56.7252,56.7394,56100.0
2013-08-14 13:30:00,80.13,80.16,79.87,79.96,58500.0,56.711,56.7323,56.527,56.5907,58500.0
2013-08-14 14:00:00,79.97,80.15,79.9,80.02,51900.0,56.5978,56.7252,56.5483,56.6332,51900.0
2013-08-14 14:30:00,80.01,80.21,79.94,80.17,28300.0,56.6261,56.7677,56.5766,56.7394,28300.0
2013-08-14 15:00:00,80.19,80.25,80.0,80.05,54700.0,56.7535,56.796,56.619,56.6544,54700.0
2013-08-14 15:30:00,80.06,80.12,79.99,80.05,120500.0,56.6615,56.704,56.612,56.6544,120500.0
2013-08-15 09:30:00,79.5,79.54,78.77,78.86,65900.0,56.2652,56.2935,55.7485,55.8122,65900.0
2013-08-15 10:00:00,78.82,78.85,78.19,78.38,76400.0,55.7839,55.8051,55.338,55.4725,76400.0
2013-08-15 10:30:00,78.39,78.39,77.73,77.9,115300.0,55.4796,55.4796,55.0125,55.1328,115300.0
2013-08-15 11:00:00,77.92,78.2,77.69,77.71,99100.0,55.1469,55.3451,54.9842,54.9983,99100.0
2013-08-15 11:30:00,77.71,77.8,77.52,77.55,119100.0,54.9983,55.062,54.8638,54.8851,119100.0
2013-08-15 12:00:00,77.56,77.58,77.17,77.17,95800.0,54.8922,54.9063,54.6161,54.6161,95800.0
2013-08-15 12:30:00,77.2,77.53,77.15,77.23,100500.0,54.6374,54.8709,54.602,54.6586,100500.0
2013-08-15 13:00:00,77.23,77.35,77.17,77.2,66900.0,54.6586,54.7435,54.6161,54.6374,66900.0
2013-08-15 13:30:00,77.19,77.71,77.13,77.5,107400.0,54.6303,54.9983,54.5878,54.8497,107400.0
2013-08-15 14:00:00,77.51,77.96,77.37,77.9,123400.0,54.8568,55.1753,54.7577,55.1328,123400.0
2013-08-15 14:30:00,77.91,78.45,77.87,78.41,107200.0,55.1399,55.522,55.1116,55.4937,107200.0
2013-08-15 15:00:00,78.42,78.52,78.24,78.48,113200.0,55.5008,55.5716,55.3734,55.5433,113200.0
2013-08-15 15:30:00,78.48,78.53,78.26,78.32,282800.0,55.5433,55.5787,55.3876,55.43,282800.0
2013-08-16 09:30:00,77.67,77.79,76.89,77.08,288800.0,54.97,55.0549,54.418,54.5524,288800.0
2013-08-16 10:00:00,77.09,77.96,76.86,77.96,248600.0,54.5595,55.1753,54.3967,55.1753,248600.0
2013-08-16 10:30:00,77.92,78.48,77.64,78.34,160700.0,55.1469,55.5433,54.9488,55.4442,160700.0
2013-08-16 11:00:00,78.32,78.32,78.09,78.16,83000.0,55.43,55.43,55.2673,55.3168,83000.0
2013-08-16 11:30:00,78.14,78.22,78.0,78.19,61600.0,55.3026,55.3593,55.2036,55.338,61600.0
2013-08-16 12:00:00,78.2,78.48,78.15,78.19,110500.0,55.3451,55.5433,55.3097,55.338,110500.0
2013-08-16 12:30:00,78.2,78.2,77.95,78.03,53600.0,55.3451,55.3451,55.1682,55.2248,53600.0
2013-08-16 13:00:00,78.0,78.07,77.88,77.88,105300.0,55.2036,55.2531,55.1186,55.1186,105300.0
2013-08-16 13:30:00,77.87,77.9,77.53,77.74,49300.0,55.1116,55.1328,54.8709,55.0195,49300.0
2013-08-16 14:00:00,77.77,77.85,77.6,77.66,52200.0,55.0408,55.0974,54.9205,54.9629,52200.0
2013-08-16 14:30:00,77.66,77.72,77.45,77.7,65900.0,54.9629,55.0054,54.8143,54.9912,65900.0
2013-08-16 15:00:00,77.68,77.84,77.64,77.84,68500.0,54.9771,55.0903,54.9488,55.0903,68500.0
2013-08-16 15:30:00,77.84,78.0,77.83,77.86,201300.0,55.0903,55.2036,55.0832,55.1045,201300.0
2013-08-19 09:30:00,77.87,78.67,77.61,78.6,76400.0,55.1116,55.6777,54.9275,55.6282,76400.0
2013-08-19 10:00:00,78.59,79.05,78.58,79.03,97300.0,55.6211,55.9467,55.614,55.9325,97300.0
2013-08-19 10:30:00,79.02,79.27,78.95,79.1,112600.0,55.9255,56.1024,55.8759,55.9821,112600.0
2013-08-19 11:00:00,79.09,79.33,78.98,79.15,110900.0,55.975,56.1449,55.8971,56.0175,110900.0
2013-08-19 11:30:00,79.15,79.2,79.06,79.09,62600.0,56.0175,56.0528,55.9538,55.975,62600.0
2013-08-19 12:00:00,79.09,79.21,79.06,79.11,41400.0,55.975,56.0599,55.9538,55.9891,41400.0
2013-08-19 12:30:00,79.1,79.18,79.05,79.14,68200.0,55.9821,56.0387,55.9467,56.0104,68200.0
2013-08-19 13:00:00,79.13,79.15,78.69,78.79,56900.0,56.0033,56.0175,55.6919,55.7627,56900.0
2013-08-19 13:30:00,78.79,78.82,78.44,78.44,66900.0,55.7627,55.7839,55.515,55.515,66900.0
2013-08-19 14:00:00,78.44,78.71,78.32,78.55,92800.0,55.515,55.7061,55.43,55.5928,92800.0
2013-08-19 14:30:00,78.53,78.54,78.21,78.3,49400.0,55.5787,55.5857,55.3522,55.4159,49400.0
2013-08-19 15:00:00,78.31,78.33,78.02,78.03,54700.0,55.423,55.4371,55.2177,55.2248,54700.0
2013-08-19 15:30:00,78.03,78.15,77.87,77.99,137100.0,55.2248,55.3097,55.1116,55.1965,137100.0
2013-08-20 09:30:00,78.04,78.31,77.94,78.16,45900.0,55.2319,55.423,55.1611,55.3168,45900.0
2013-08-20 10:00:00,78.16,78.31,77.79,77.96,43600.0,55.3168,55.423,55.0549,55.1753,43600.0
2013-08-20 10:30:00,77.95,78.28,77.81,78.16,60200.0,55.1682,55.4017,55.0691,55.3168,60200.0
2013-08-20 11:00:00,78.14,78.6,78.14,78.58,40100.0,55.3026,55.6282,55.3026,55.614,40100.0
2013-08-20 11:30:00,78.57,78.91,78.57,78.8,31100.0,55.607,55.8476,55.607,55.7698,31100.0
2013-08-20 12:00:00,78.85,79.0,78.78,78.97,23300.0,55.8051,55.9113,55.7556,55.8901,23300.0
2013-08-20 12:30:00,78.97,79.0,78.71,78.9,30000.0,55.8901,55.9113,55.7061,55.8405,30000.0
2013-08-20 13:00:00,78.93,79.09,78.93,78.97,18200.0,55.8618,55.975,55.8618,55.8901,18200.0
2013-08-20 13:30:00,78.99,79.09,78.85,78.85,46300.0,55.9042,55.975,55.8051,55.8051,46300.0
2013-08-20 14:00:00,78.85,79.02,78.81,78.99,30300.0,55.8051,55.9255,55.7768,55.9042,30300.0
2013-08-20 14:30:00,79.0,79.04,78.71,78.75,39900.0,55.9113,55.9396,55.7061,55.7344,39900.0
2013-08-20 15:00:00,78.77,78.83,78.67,78.79,37000.0,55.7485,55.791,55.6777,55.7627,37000.0
2013-08-20 15:30:00,78.78,78.85,78.48,78.5,76700.0,55.7556,55.8051,55.5433,55.5574,76700.0
2013-08-21 09:30:00,78.24,79.07,78.14,78.56,32700.0,55.3734,55.9608,55.3026,55.5999,32700.0
2013-08-21 10:00:00,78.61,79.06,78.55,78.92,57100.0,55.6353,55.9538,55.5928,55.8547,57100.0
2013-08-21 10:30:00,78.95,79.26,78.83,79.06,68700.0,55.8759,56.0953,55.791,55.9538,68700.0
2013-08-21 11:00:00,79.06,79.1,78.75,78.78,45400.0,55.9538,55.9821,55.7344,55.7556,45400.0
2013-08-21 11:30:00,78.74,78.78,78.45,78.68,65100.0,55.7273,55.7556,55.522,55.6848,65100.0
2013-08-21 12:00:00,78.69,78.7,78.38,78.48,48200.0,55.6919,55.699,55.4725,55.5433,48200.0
2013-08-21 12:30:00,78.48,78.59,78.43,78.43,29900.0,55.5433,55.6211,55.5079,55.5079,29900.0
2013-08-21 13:00:00,78.42,78.74,78.34,78.57,32700.0,55.5008,55.7273,55.4442,55.607,32700.0
2013-08-21 13:30:00,78.58,78.8,78.5,78.67,31400.0,55.614,55.7698,55.5574,55.6777,31400.0
2013-08-21 14:00:00,78.63,78.71,78.09,78.66,92800.0,55.6494,55.7061,55.2673,55.6707,92800.0
2013-08-21 14:30:00,78.7,79.3,78.7,79.0,44300.0,55.699,56.1236,55.699,55.9113,44300.0
2013-08-21 15:00:00,79.01,79.04,78.73,78.77,46700.0,55.9184,55.9396,55.7202,55.7485,46700.0
2013-08-21 15:30:00,78.76,78.86,78.33,78.35,146800.0,55.7414,55.8122,55.4371,55.4513,146800.0
2013-08-22 09:30:00,78.58,79.22,78.34,78.97,55200.0,55.614,56.067,55.4442,55.8901,55200.0
2013-08-22 10:00:00,78.98,79.35,78.83,79.26,45800.0,55.8971,56.159,55.791,56.0953,45800.0
2013-08-22 10:30:00,79.29,79.4,78.79,78.79,28900.0,56.1165,56.1944,55.7627,55.7627,28900.0
2013-08-22 11:00:00,78.79,78.94,78.66,78.8,31100.0,55.7627,55.8688,55.6707,55.7698,31100.0
2013-08-22 11:30:00,78.79,79.03,78.78,78.9,36100.0,55.7627,55.9325,55.7556,55.8405,36100.0
2013-08-22 12:00:00,78.9,79.13,78.86,78.94,17400.0,55.8405,56.0033,55.8122,55.8688,17400.0
2013-08-22 12:30:00,78.95,79.12,78.85,78.88,46400.0,55.8759,55.9962,55.8051,55.8264,46400.0
2013-08-22 13:00:00,78.91,79.21,78.9,79.13,10500.0,55.8476,56.0599,55.8405,56.0033,10500.0
2013-08-22 13:30:00,79.13,79.51,79.13,79.5,23600.0,56.0033,56.2722,56.0033,56.2652,23600.0
2013-08-22 14:00:00,79.53,79.6,79.31,79.41,13300.0,56.2864,56.3359,56.1307,56.2015,13300.0
2013-08-22 14:30:00,79.45,79.52,79.31,79.34,17300.0,56.2298,56.2793,56.1307,56.1519,17300.0
2013-08-22 15:00:00,79.34,79.72,79.3,79.72,31700.0,56.1519,56.4209,56.1236,56.4209,31700.0
2013-08-22 15:30:00,79.68,79.71,79.44,79.48,93400.0,56.3926,56.4138,56.2227,56.251,93400.0
2013-08-23 09:30:00,79.54,79.71,78.99,79.14,39500.0,56.2935,56.4138,55.9042,56.0104,39500.0
2013-08-23 10:00:00,79.16,79.28,78.75,79.12,36100.0,56.0245,56.1095,55.7344,55.9962,36100.0
2013-08-23 10:30:00,79.09,79.8,79.04,79.78,24600.0,55.975,56.4775,55.9396,56.4633,24600.0
2013-08-23 11:00:00,79.74,79.77,79.29,79.33,29100.0,56.435,56.4563,56.1165,56.1449,29100.0
2013-08-23 11:30:00,79.33,79.42,79.26,79.37,21400.0,56.1449,56.2085,56.0953,56.1732,21400.0
2013-08-23 12:00:00,79.37,79.39,79.09,79.16,18500.0,56.1732,56.1873,55.975,56.0245,18500.0
2013-08-23 12:30:00,79.17,79.33,79.16,79.24,25000.0,56.0316,56.1449,56.0245,56.0812,25000.0
2013-08-23 13:00:00,79.26,79.3,79.12,79.18,45300.0,56.0953,56.1236,55.9962,56.0387,45300.0
2013-08-23 13:30:00,79.19,79.36,79.18,79.36,26200.0,56.0458,56.1661,56.0387,56.1661,26200.0
2013-08-23 14:00:00,79.36,79.5,79.32,79.43,26400.0,56.1661,56.2652,56.1378,56.2156,26400.0
2013-08-23 14:30:00,79.45,79.64,79.39,79.6,21400.0,56.2298,56.3643,56.1873,56.3359,21400.0
2013-08-23 15:00:00,79.57,79.59,79.42,79.58,34700.0,56.3147,56.3289,56.2085,56.3218,34700.0
2013-08-23 15:30:00,79.6,79.77,79.53,79.67,83400.0,56.3359,56.4563,56.2864,56.3855,83400.0
2013-08-26 09:30:00,79.71,80.09,79.22,79.35,64900.0,56.4138,56.6827,56.067,56.159,64900.0
2013-08-26 10:00:00,79.36,79.67,79.23,79.54,48800.0,56.1661,56.3855,56.0741,56.2935,48800.0
2013-08-26 10:30:00,79.59,79.78,79.5,79.56,92300.0,56.3289,56.4633,56.2652,56.3076,92300.0
2013-08-26 11:00:00,79.56,79.68,79.5,79.61,94400.0,56.3076,56.3926,56.2652,56.343,94400.0
2013-08-26 11:30:00,79.6,79.7,79.55,79.66,36400.0,56.3359,56.4067,56.3006,56.3784,36400.0
2013-08-26 12:00:00,79.62,79.69,79.46,79.6,44200.0,56.3501,56.3996,56.2369,56.3359,44200.0
2013-08-26 12:30:00,79.62,79.73,79.55,79.71,35300.0,56.3501,56.4279,56.3006,56.4138,35300.0
2013-08-26 13:00:00,79.72,79.73,79.47,79.49,77200.0,56.4209,56.4279,56.2439,56.2581,77200.0
2013-08-26 13:30:00,79.5,79.53,79.38,79.41,70700.0,56.2652,56.2864,56.1802,56.2015,70700.0
2013-08-26 14:00:00,79.41,79.48,79.3,79.38,44700.0,56.2015,56.251,56.1236,56.1802,44700.0
2013-08-26 14:30:00,79.38,79.38,79.16,79.27,63400.0,56.1802,56.1802,56.0245,56.1024,63400.0
2013-08-26 15:00:00,79.29,79.29,78.34,78.35,194300.0,56.1165,56.1165,55.4442,55.4513,194300.0
2013-08-26 15:30:00,78.35,78.55,78.24,78.27,520700.0,55.4513,55.5928,55.3734,55.3946,520700.0
2013-08-27 09:30:00,77.06,77.43,76.67,77.02,169200.0,54.5383,54.8001,54.2623,54.51,169200.0
2013-08-27 10:00:00,77.03,77.11,76.4,76.41,144200.0,54.5171,54.5737,54.0712,54.0783,144200.0
2013-08-27 10:30:00,76.41,76.74,76.17,76.7,144700.0,54.0783,54.3118,53.9084,54.2835,144700.0
2013-08-27 11:00:00,76.69,76.69,76.38,76.5,109600.0,54.2764,54.2764,54.057,54.142,109600.0
2013-08-27 11:30:00,76.52,76.58,76.28,76.34,72700.0,54.1561,54.1986,53.9863,54.0287,72700.0
2013-08-27 12:00:00,76.34,76.38,76.16,76.35,63400.0,54.0287,54.057,53.9013,54.0358,63400.0
2013-08-27 12:30:00,76.31,76.38,76.04,76.13,176900.0,54.0075,54.057,53.8164,53.8801,176900.0
2013-08-27 13:00:00,76.13,76.17,75.77,75.85,113600.0,53.8801,53.9084,53.6253,53.6819,113600.0
2013-08-27 13:30:00,75.9,76.04,75.88,75.97,102200.0,53.7173,53.8164,53.7032,53.7669,102200.0
2013-08-27 14:00:00,75.97,76.06,75.83,75.89,83100.0,53.7669,53.8305,53.6678,53.7102,83100.0
2013-08-27 14:30:00,75.93,76.07,75.84,76.0,90400.0,53.7385,53.8376,53.6748,53.7881,90400.0
2013-08-27 15:00:00,75.99,76.05,75.83,75.88,165600.0,53.781,53.8235,53.6678,53.7032,165600.0
2013-08-27 15:30:00,75.89,75.98,75.78,75.87,341400.0,53.7102,53.7739,53.6324,53.6961,341400.0
2013-08-28 09:30:00,75.98,76.08,75.42,75.5,147500.0,53.7739,53.8447,53.3776,53.4342,147500.0
2013-08-28 10:00:00,75.53,75.78,75.22,75.53,274700.0,53.4554,53.6324,53.236,53.4554,274700.0
2013-08-28 10:30:00,75.52,75.58,74.98,75.25,187900.0,53.4484,53.4908,53.0662,53.2573,187900.0
2013-08-28 11:00:00,75.25,75.3,74.9,74.95,126200.0,53.2573,53.2927,53.0096,53.045,126200.0
2013-08-28 11:30:00,74.94,75.14,74.94,75.04,104900.0,53.0379,53.1794,53.0379,53.1087,104900.0
2013-08-28 12:00:00,75.05,75.57,75.03,75.52,153400.0,53.1157,53.4838,53.1016,53.4484,153400.0
2013-08-28 12:30:00,75.5,75.55,75.36,75.38,114100.0,53.4342,53.4696,53.3351,53.3493,114100.0
2013-08-28 13:00:00,75.38,75.41,75.19,75.35,44100.0,53.3493,53.3705,53.2148,53.3281,44100.0
2013-08-28 13:30:00,75.38,75.48,75.23,75.38,165700.0,53.3493,53.4201,53.2431,53.3493,165700.0
2013-08-28 14:00:00,75.39,75.47,75.25,75.25,62700.0,53.3564,53.413,53.2573,53.2573,62700.0
2013-08-28 14:30:00,75.25,75.28,75.09,75.09,144600.0,53.2573,53.2785,53.144,53.144,144600.0
2013-08-28 15:00:00,75.1,75.29,75.03,75.07,253300.0,53.1511,53.2856,53.1016,53.1299,253300.0
2013-08-28 15:30:00,75.08,75.29,75.05,75.25,398300.0,53.137,53.2856,53.1157,53.2573,398300.0
2013-08-29 09:30:00,75.18,76.08,74.75,75.91,209100.0,53.2077,53.8447,52.9034,53.7244,209100.0
2013-08-29 10:00:00,75.91,76.06,75.78,75.83,109300.0,53.7244,53.8305,53.6324,53.6678,109300.0
2013-08-29 10:30:00,75.8,76.42,75.77,76.34,74200.0,53.6465,54.0853,53.6253,54.0287,74200.0
2013-08-29 11:00:00,76.37,76.81,76.21,76.8,78300.0,54.0499,54.3614,53.9367,54.3543,78300.0
2013-08-29 11:30:00,76.81,76.9,76.69,76.82,52500.0,54.3614,54.425,54.2764,54.3684,52500.0
2013-08-29 12:00:00,76.82,77.03,76.82,76.97,66000.0,54.3684,54.5171,54.3684,54.4746,66000.0
2013-08-29 12:30:00,76.98,77.02,76.85,77.0,67600.0,54.4817,54.51,54.3897,54.4958,67600.0
2013-08-29 13:00:00,77.0,77.05,76.71,76.8,78500.0,54.4958,54.5312,54.2906,54.3543,78500.0
2013-08-29 13:30:00,76.78,76.81,76.62,76.71,66200.0,54.3401,54.3614,54.2269,54.2906,66200.0
2013-08-29 14:00:00,76.7,76.93,76.69,76.8,48300.0,54.2835,54.4463,54.2764,54.3543,48300.0
2013-08-29 14:30:00,76.8,76.86,76.69,76.82,55400.0,54.3543,54.3967,54.2764,54.3684,55400.0
2013-08-29 15:00:00,76.84,76.84,76.5,76.52,86200.0,54.3826,54.3826,54.142,54.1561,86200.0
2013-08-29 15:30:00,76.52,76.59,76.31,76.45,249500.0,54.1561,54.2056,54.0075,54.1066,249500.0
2013-08-30 09:30:00,76.54,76.71,76.09,76.49,58500.0,54.1703,54.2906,53.8518,54.1349,58500.0
2013-08-30 10:00:00,76.5,76.55,76.2,76.4,69600.0,54.142,54.1773,53.9296,54.0712,69600.0
2013-08-30 10:30:00,76.32,76.46,76.22,76.43,44800.0,54.0146,54.1136,53.9438,54.0924,44800.0
2013-08-30 11:00:00,76.41,76.62,76.39,76.5,46500.0,54.0783,54.2269,54.0641,54.142,46500.0
2013-08-30 11:30:00,76.44,76.53,76.28,76.33,45700.0,54.0995,54.1632,53.9863,54.0216,45700.0
2013-08-30 12:00:00,76.35,76.57,76.34,76.54,37600.0,54.0358,54.1915,54.0287,54.1703,37600.0
2013-08-30 12:30:00,76.52,76.52,76.37,76.47,37200.0,54.1561,54.1561,54.0499,54.1207,37200.0
2013-08-30 13:00:00,76.46,76.78,76.31,76.64,113800.0,54.1136,54.3401,54.0075,54.241,113800.0
2013-08-30 13:30:00,76.64,76.78,76.44,76.44,35300.0,54.241,54.3401,54.0995,54.0995,35300.0
2013-08-30 14:00:00,76.45,76.6,76.4,76.42,55300.0,54.1066,54.2127,54.0712,54.0853,55300.0
2013-08-30 14:30:00,76.4,76.63,76.39,76.5,65500.0,54.0712,54.234,54.0641,54.142,65500.0
2013-08-30 15:00:00,76.5,76.53,76.26,76.3,103500.0,54.142,54.1632,53.9721,54.0004,103500.0
2013-08-30 15:30:00,76.31,76.31,75.77,75.97,335500.0,54.0075,54.0075,53.6253,53.7669,335500.0
2013-09-03 09:30:00,77.25,78.35,76.76,77.09,187900.0,54.6728,55.4513,54.326,54.5595,187900.0
2013-09-03 10:00:00,77.07,77.13,76.56,76.74,229400.0,54.5454,54.5878,54.1844,54.3118,229400.0
2013-09-03 10:30:00,76.75,77.13,76.61,76.85,128500.0,54.3189,54.5878,54.2198,54.3897,128500.0
2013-09-03 11:00:00,76.89,77.06,76.63,76.64,100700.0,54.418,54.5383,54.234,54.241,100700.0
2013-09-03 11:30:00,76.64,76.83,76.24,76.28,129800.0,54.241,54.3755,53.9579,53.9863,129800.0
2013-09-03 12:00:00,76.28,76.33,76.1,76.3,82200.0,53.9863,54.0216,53.8589,54.0004,82200.0
2013-09-03 12:30:00,76.31,76.32,76.1,76.13,47800.0,54.0075,54.0146,53.8589,53.8801,47800.0
2013-09-03 13:00:00,76.08,76.34,76.03,76.34,42700.0,53.8447,54.0287,53.8093,54.0287,42700.0
2013-09-03 13:30:00,76.34,76.56,76.28,76.31,63100.0,54.0287,54.1844,53.9863,54.0075,63100.0
2013-09-03 14:00:00,76.32,76.47,76.22,76.38,59200.0,54.0146,54.1207,53.9438,54.057,59200.0
2013-09-03 14:30:00,76.4,76.4,76.17,76.4,40900.0,54.0712,54.0712,53.9084,54.0712,40900.0
2013-09-03 15:00:00,76.38,76.88,76.36,76.84,105000.0,54.057,54.4109,54.0429,54.3826,105000.0
2013-09-03 15:30:00,76.84,76.98,76.69,76.85,260800.0,54.3826,54.4817,54.2764,54.3897,260800.0
2013-09-04 09:30:00,76.75,76.77,75.74,76.31,159100.0,54.3189,54.333,53.6041,54.0075,159100.0
2013-09-04 10:00:00,76.32,76.84,76.31,76.72,86700.0,54.0146,54.3826,54.0075,54.2977,86700.0
2013-09-04 10:30:00,76.73,76.92,76.65,76.91,73100.0,54.3047,54.4392,54.2481,54.4321,73100.0
2013-09-04 11:00:00,76.89,77.02,76.76,76.76,77400.0,54.418,54.51,54.326,54.326,77400.0
2013-09-04 11:30:00,76.75,77.02,76.73,77.0,48300.0,54.3189,54.51,54.3047,54.4958,48300.0
2013-09-04 12:00:00,76.98,77.15,76.9,76.95,72400.0,54.4817,54.602,54.425,54.4604,72400.0
2013-09-04 12:30:00,76.93,76.97,76.81,76.97,35600.0,54.4463,54.4746,54.3614,54.4746,35600.0
2013-09-04 13:00:00,76.97,76.97,76.89,76.96,35600.0,54.4746,54.4746,54.418,54.4675,35600.0
2013-09-04 13:30:00,76.95,76.97,76.87,76.91,36900.0,54.4604,54.4746,54.4038,54.4321,36900.0
2013-09-04 14:00:00,76.91,77.03,76.79,76.99,100300.0,54.4321,54.5171,54.3472,54.4887,100300.0
2013-09-04 14:30:00,76.99,77.09,76.95,77.08,58000.0,54.4887,54.5595,54.4604,54.5524,58000.0
2013-09-04 15:00:00,77.07,77.1,76.81,76.9,88100.0,54.5454,54.5666,54.3614,54.425,88100.0
2013-09-04 15:30:00,76.89,77.04,76.78,76.87,214700.0,54.418,54.5241,54.3401,54.4038,214700.0
2013-09-05 09:30:00,77.0,77.13,76.75,76.85,89600.0,54.4958,54.5878,54.3189,54.3897,89600.0
2013-09-05 10:00:00,76.84,77.05,76.71,76.99,108200.0,54.3826,54.5312,54.2906,54.4887,108200.0
2013-09-05 10:30:00,76.99,77.02,76.78,76.84,23000.0,54.4887,54.51,54.3401,54.3826,23000.0
2013-09-05 11:00:00,76.85,76.97,76.77,76.87,25600.0,54.3897,54.4746,54.333,54.4038,25600.0
2013-09-05 11:30:00,76.88,76.99,76.84,76.86,31500.0,54.4109,54.4887,54.3826,54.3967,31500.0
2013-09-05 12:00:00,76.88,76.9,76.65,76.77,19900.0,54.4109,54.425,54.2481,54.333,19900.0
2013-09-05 12:30:00,76.79,76.92,76.71,76.92,33700.0,54.3472,54.4392,54.2906,54.4392,33700.0
2013-09-05 13:00:00,76.92,76.97,76.86,76.86,17800.0,54.4392,54.4746,54.3967,54.3967,17800.0
2013-09-05 13:30:00,76.86,77.0,76.86,76.88,22800.0,54.3967,54.4958,54.3967,54.4109,22800.0
2013-09-05 14:00:00,76.89,77.0,76.87,76.92,32000.0,54.418,54.4958,54.4038,54.4392,32000.0
2013-09-05 14:30:00,76.92,76.94,76.8,76.85,25700.0,54.4392,54.4534,54.3543,54.3897,25700.0
2013-09-05 15:00:00,76.86,76.93,76.76,76.93,52300.0,54.3967,54.4463,54.326,54.4463,52300.0
2013-09-05 15:30:00,76.94,76.94,76.74,76.77,80000.0,54.4534,54.4534,54.3118,54.333,80000.0
2013-09-06 09:30:00,76.97,77.28,76.1,76.39,126400.0,54.4746,54.694,53.8589,54.0641,126400.0
2013-09-06 10:00:00,76.35,76.62,75.76,76.55,117300.0,54.0358,54.2269,53.6182,54.1773,117300.0
2013-09-06 10:30:00,76.57,77.05,76.57,76.97,96500.0,54.1915,54.5312,54.1915,54.4746,96500.0
2013-09-06 11:00:00,76.94,77.25,76.94,77.14,127000.0,54.4534,54.6728,54.4534,54.5949,127000.0
2013-09-06 11:30:00,77.15,77.19,77.06,77.18,72800.0,54.602,54.6303,54.5383,54.6232,72800.0
2013-09-06 12:00:00,77.18,77.23,77.01,77.05,54900.0,54.6232,54.6586,54.5029,54.5312,54900.0
2013-09-06 12:30:00,77.05,77.05,76.76,76.89,67600.0,54.5312,54.5312,54.326,54.418,67600.0
2013-09-06 13:00:00,76.95,77.09,76.93,77.02,69000.0,54.4604,54.5595,54.4463,54.51,69000.0
2013-09-06 13:30:00,77.02,77.36,77.0,77.28,77600.0,54.51,54.7506,54.4958,54.694,77600.0
2013-09-06 14:00:00,77.28,77.37,77.17,77.2,93400.0,54.694,54.7577,54.6161,54.6374,93400.0
2013-09-06 14:30:00,77.21,77.27,77.12,77.17,69300.0,54.6444,54.6869,54.5808,54.6161,69300.0
2013-09-06 15:00:00,77.18,77.29,76.94,77.01,109300.0,54.6232,54.7011,54.4534,54.5029,109300.0
2013-09-06 15:30:00,77.0,77.02,76.8,76.87,128200.0,54.4958,54.51,54.3543,54.4038,128200.0
2013-09-09 09:30:00,77.19,77.74,77.03,77.6,149100.0,54.6303,55.0195,54.5171,54.9205,149100.0
2013-09-09 10:00:00,77.6,77.81,77.29,77.74,103100.0,54.9205,55.0691,54.7011,55.0195,103100.0
2013-09-09 10:30:00,77.7,77.7,76.75,77.36,99200.0,54.9912,54.9912,54.3189,54.7506,99200.0
2013-09-09 11:00:00,77.4,77.46,77.12,77.16,35800.0,54.7789,54.8214,54.5808,54.6091,35800.0
2013-09-09 11:30:00,77.17,77.29,77.16,77.28,73200.0,54.6161,54.7011,54.6091,54.694,73200.0
2013-09-09 12:00:00,77.27,77.5,77.22,77.37,43000.0,54.6869,54.8497,54.6515,54.7577,43000.0
2013-09-09 12:30:00,77.37,77.43,77.32,77.4,25400.0,54.7577,54.8001,54.7223,54.7789,25400.0
2013-09-09 13:00:00,77.39,77.58,77.35,77.5,30500.0,54.7718,54.9063,54.7435,54.8497,30500.0
2013-09-09 13:30:00,77.48,77.77,77.48,77.76,32600.0,54.8355,55.0408,54.8355,55.0337,32600.0
2013-09-09 14:00:00,77.79,77.89,77.46,77.47,75100.0,55.0549,55.1257,54.8214,54.8285,75100.0
2013-09-09 14:30:00,77.47,77.57,77.4,77.43,40500.0,54.8285,54.8992,54.7789,54.8001,40500.0
2013-09-09 15:00:00,77.44,77.58,77.37,77.41,142600.0,54.8072,54.9063,54.7577,54.786,142600.0
2013-09-09 15:30:00,77.42,77.44,77.28,77.3,208700.0,54.7931,54.8072,54.694,54.7081,208700.0
2013-09-10 09:30:00,78.05,78.26,77.68,77.92,118300.0,55.2389,55.3876,54.9771,55.1469,118300.0
2013-09-10 10:00:00,77.96,78.33,77.94,78.31,95200.0,55.1753,55.4371,55.1611,55.423,95200.0
2013-09-10 10:30:00,78.29,78.4,77.99,78.06,116400.0,55.4088,55.4867,55.1965,55.246,116400.0
2013-09-10 11:00:00,78.04,78.09,77.9,77.95,82300.0,55.2319,55.2673,55.1328,55.1682,82300.0
2013-09-10 11:30:00,77.93,77.93,77.55,77.64,93600.0,55.154,55.154,54.8851,54.9488,93600.0
2013-09-10 12:00:00,77.62,77.71,77.47,77.49,155500.0,54.9346,54.9983,54.8285,54.8426,155500.0
2013-09-10 12:30:00,77.5,77.54,77.43,77.47,50400.0,54.8497,54.878,54.8001,54.8285,50400.0
2013-09-10 13:00:00,77.46,77.54,77.4,77.48,73400.0,54.8214,54.878,54.7789,54.8355,73400.0
2013-09-10 13:30:00,77.49,77.51,77.36,77.36,43300.0,54.8426,54.8568,54.7506,54.7506,43300.0
2013-09-10 14:00:00,77.38,77.39,77.11,77.37,97000.0,54.7648,54.7718,54.5737,54.7577,97000.0
2013-09-10 14:30:00,77.36,77.47,77.3,77.47,45700.0,54.7506,54.8285,54.7081,54.8285,45700.0
2013-09-10 15:00:00,77.43,77.73,77.34,77.73,223900.0,54.8001,55.0125,54.7365,55.0125,223900.0
2013-09-10 15:30:00,77.72,77.79,77.69,77.75,319200.0,55.0054,55.0549,54.9842,55.0266,319200.0
2013-09-11 09:30:00,77.7,78.13,77.57,77.74,185200.0,55.2016,55.5071,55.1093,55.23,185200.0
2013-09-11 10:00:00,77.77,78.01,77.6,77.77,204600.0,55.2513,55.4218,55.1306,55.2513,204600.0
2013-09-11 10:30:00,77.77,78.0,77.73,77.77,131100.0,55.2513,55.4147,55.2229,55.2513,131100.0
2013-09-11 11:00:00,77.8,77.96,77.74,77.95,64400.0,55.2727,55.3863,55.23,55.3792,64400.0
2013-09-11 11:30:00,77.96,78.42,77.96,78.22,127900.0,55.3863,55.7131,55.3863,55.571,127900.0
2013-09-11 12:00:00,78.24,78.43,78.18,78.41,48700.0,55.5853,55.7202,55.5426,55.706,48700.0
2013-09-11 12:30:00,78.42,78.44,78.19,78.33,26000.0,55.7131,55.7273,55.5497,55.6492,26000.0
2013-09-11 13:00:00,78.33,78.37,78.2,78.37,47800.0,55.6492,55.6776,55.5568,55.6776,47800.0
2013-09-11 13:30:00,78.37,78.54,78.34,78.46,64200.0,55.6776,55.7984,55.6563,55.7415,64200.0
2013-09-11 14:00:00,78.45,78.55,78.42,78.48,50600.0,55.7344,55.8055,55.7131,55.7558,50600.0
2013-09-11 14:30:00,78.49,78.51,78.19,78.24,112300.0,55.7629,55.7771,55.5497,55.5853,112300.0
2013-09-11 15:00:00,78.23,78.34,78.2,78.22,59100.0,55.5781,55.6563,55.5568,55.571,59100.0
2013-09-11 15:30:00,78.22,78.42,78.15,78.41,178000.0,55.571,55.7131,55.5213,55.706,178000.0
2013-09-12 09:30:00,78.53,78.63,78.0,78.4,75400.0,55.7913,55.8623,55.4147,55.6989,75400.0
2013-09-12 10:00:00,78.4,78.57,78.34,78.42,54500.0,55.6989,55.8197,55.6563,55.7131,54500.0
2013-09-12 10:30:00,78.4,78.49,78.34,78.4,49200.0,55.6989,55.7629,55.6563,55.6989,49200.0
2013-09-12 11:00:00,78.38,78.41,77.76,77.85,34900.0,55.6847,55.706,55.2442,55.3082,34900.0
2013-09-12 11:30:00,77.84,77.87,77.58,77.61,21800.0,55.3011,55.3224,55.1164,55.1377,21800.0
2013-09-12 12:00:00,77.63,77.63,77.12,77.29,77900.0,55.1519,55.1519,54.7896,54.9103,77900.0
2013-09-12 12:30:00,77.31,77.5,77.25,77.5,183200.0,54.9245,55.0595,54.8819,55.0595,183200.0
2013-09-12 13:00:00,77.5,77.65,77.47,77.59,28000.0,55.0595,55.1661,55.0382,55.1235,28000.0
2013-09-12 13:30:00,77.59,77.59,77.46,77.56,15400.0,55.1235,55.1235,55.0311,55.1021,15400.0
2013-09-12 14:00:00,77.56,77.89,77.56,77.8,73300.0,55.1021,55.3366,55.1021,55.2727,73300.0
2013-09-12 14:30:00,77.8,77.85,77.69,77.79,30400.0,55.2727,55.3082,55.1945,55.2656,30400.0
2013-09-12 15:00:00,77.77,77.77,77.52,77.69,94100.0,55.2513,55.2513,55.0737,55.1945,94100.0
2013-09-12 15:30:00,77.66,77.69,77.45,77.67,223000.0,55.1732,55.1945,55.024,55.1803,223000.0
2013-09-13 09:30:00,77.78,77.87,77.0,77.07,68900.0,55.2584,55.3224,54.7043,54.754,68900.0
2013-09-13 10:00:00,77.07,77.22,76.28,76.42,135000.0,54.754,54.8606,54.1928,54.2922,135000.0
2013-09-13 10:30:00,76.45,76.67,76.26,76.62,205900.0,54.3136,54.4699,54.1786,54.4343,205900.0
2013-09-13 11:00:00,76.61,77.21,76.52,77.06,64100.0,54.4272,54.8535,54.3633,54.7469,64100.0
2013-09-13 11:30:00,77.05,77.05,76.86,76.86,93500.0,54.7398,54.7398,54.6048,54.6048,93500.0
2013-09-13 12:00:00,76.86,76.95,76.8,76.82,52100.0,54.6048,54.6688,54.5622,54.5764,52100.0
2013-09-13 12:30:00,76.85,76.88,76.68,76.72,59200.0,54.5977,54.619,54.477,54.5054,59200.0
2013-09-13 13:00:00,76.74,76.91,76.67,76.72,50800.0,54.5196,54.6404,54.4699,54.5054,50800.0
2013-09-13 13:30:00,76.74,76.86,76.65,76.86,38600.0,54.5196,54.6048,54.4556,54.6048,38600.0
2013-09-13 14:00:00,76.88,76.94,76.81,76.88,50800.0,54.619,54.6617,54.5693,54.619,50800.0
2013-09-13 14:30:00,76.88,77.06,76.87,77.04,63500.0,54.619,54.7469,54.6119,54.7327,63500.0
2013-09-13 15:00:00,77.03,77.05,76.75,76.75,105400.0,54.7256,54.7398,54.5267,54.5267,105400.0
2013-09-13 15:30:00,76.75,76.77,76.4,76.5,532500.0,54.5267,54.5409,54.278,54.3491,532500.0
2013-09-16 09:30:00,77.82,77.98,76.68,76.84,148100.0,55.2869,55.4005,54.477,54.5906,148100.0
2013-09-16 10:00:00,76.81,77.1,76.67,77.1,111800.0,54.5693,54.7753,54.4699,54.7753,111800.0
2013-09-16 10:30:00,77.07,77.34,76.94,77.27,85200.0,54.754,54.9459,54.6617,54.8961,85200.0
2013-09-16 11:00:00,77.27,77.42,77.12,77.22,82100.0,54.8961,55.0027,54.7896,54.8606,82100.0
2013-09-16 11:30:00,77.23,77.64,77.13,77.64,51900.0,54.8677,55.159,54.7967,55.159,51900.0
2013-09-16 12:00:00,77.62,77.66,77.48,77.48,64900.0,55.1448,55.1732,55.0453,55.0453,64900.0
2013-09-16 12:30:00,77.47,77.55,77.42,77.45,47600.0,55.0382,55.095,55.0027,55.024,47600.0
2013-09-16 13:00:00,77.45,77.52,77.44,77.49,57200.0,55.024,55.0737,55.0169,55.0524,57200.0
2013-09-16 13:30:00,77.49,77.49,77.03,77.27,69700.0,55.0524,55.0524,54.7256,54.8961,69700.0
2013-09-16 14:00:00,77.28,77.39,77.18,77.22,60400.0,54.9032,54.9814,54.8322,54.8606,60400.0
2013-09-16 14:30:00,77.22,77.24,76.88,77.0,100400.0,54.8606,54.8748,54.619,54.7043,100400.0
2013-09-16 15:00:00,76.99,77.14,76.96,77.03,87700.0,54.6972,54.8038,54.6759,54.7256,87700.0
2013-09-16 15:30:00,77.02,77.03,76.0,76.3,714400.0,54.7185,54.7256,53.9939,54.207,714400.0
2013-09-17 09:30:00,76.25,77.0,76.2,76.66,286200.0,54.1715,54.7043,54.1359,54.4627,286200.0
2013-09-17 10:00:00,76.63,77.0,76.59,76.9,174500.0,54.4414,54.7043,54.413,54.6333,174500.0
2013-09-17 10:30:00,76.9,77.02,76.75,76.88,236300.0,54.6333,54.7185,54.5267,54.619,236300.0
2013-09-17 11:00:00,76.89,77.24,76.82,77.07,187100.0,54.6262,54.8748,54.5764,54.754,187100.0
2013-09-17 11:30:00,77.06,77.24,76.93,77.21,77100.0,54.7469,54.8748,54.6546,54.8535,77100.0
2013-09-17 12:00:00,77.23,77.25,77.07,77.14,78800.0,54.8677,54.8819,54.754,54.8038,78800.0
2013-09-17 12:30:00,77.14,77.16,77.02,77.09,53100.0,54.8038,54.818,54.7185,54.7682,53100.0
2013-09-17 13:00:00,77.11,77.14,76.96,77.04,60900.0,54.7824,54.8038,54.6759,54.7327,60900.0
2013-09-17 13:30:00,77.04,77.21,77.01,77.19,72600.0,54.7327,54.8535,54.7114,54.8393,72600.0
2013-09-17 14:00:00,77.2,77.22,77.13,77.14,57800.0,54.8464,54.8606,54.7967,54.8038,57800.0
2013-09-17 14:30:00,77.14,77.23,77.11,77.23,81600.0,54.8038,54.8677,54.7824,54.8677,81600.0
2013-09-17 15:00:00,77.21,77.31,77.1,77.1,153000.0,54.8535,54.9245,54.7753,54.7753,153000.0
2013-09-17 15:30:00,77.1,77.39,77.07,77.36,297100.0,54.7753,54.9814,54.754,54.9601,297100.0
2013-09-18 09:30:00,77.18,77.28,76.64,77.07,75900.0,54.8322,54.9032,54.4485,54.754,75900.0
2013-09-18 10:00:00,77.07,77.32,76.96,77.24,48000.0,54.754,54.9316,54.6759,54.8748,48000.0
2013-09-18 10:30:00,77.27,77.62,77.19,77.62,63300.0,54.8961,55.1448,54.8393,55.1448,63300.0
2013-09-18 11:00:00,77.61,77.62,77.47,77.56,66300.0,55.1377,55.1448,55.0382,55.1021,66300.0
2013-09-18 11:30:00,77.56,77.59,77.35,77.47,105100.0,55.1021,55.1235,54.953,55.0382,105100.0
2013-09-18 12:00:00,77.45,77.6,77.3,77.6,51700.0,55.024,55.1306,54.9174,55.1306,51700.0
2013-09-18 12:30:00,77.57,77.73,77.43,77.58,44500.0,55.1093,55.2229,55.0098,55.1164,44500.0
2013-09-18 13:00:00,77.56,77.62,77.44,77.61,37500.0,55.1021,55.1448,55.0169,55.1377,37500.0
2013-09-18 13:30:00,77.62,77.64,77.51,77.61,53800.0,55.1448,55.159,55.0666,55.1377,53800.0
2013-09-18 14:00:00,77.62,78.81,77.62,78.57,248700.0,55.1448,55.9902,55.1448,55.8197,248700.0
2013-09-18 14:30:00,78.56,78.99,78.44,78.97,111000.0,55.8126,56.1181,55.7273,56.1039,111000.0
2013-09-18 15:00:00,78.99,79.03,78.64,78.68,116400.0,56.1181,56.1465,55.8694,55.8978,116400.0
2013-09-18 15:30:00,78.7,78.95,78.67,78.79,257700.0,55.9121,56.0897,55.8907,55.976,257700.0
2013-09-19 09:30:00,79.21,80.08,79.02,79.63,176300.0,56.2744,56.8925,56.1394,56.5728,176300.0
2013-09-19 10:00:00,79.58,79.78,79.52,79.59,114400.0,56.5372,56.6793,56.4946,56.5444,114400.0
2013-09-19 10:30:00,79.62,79.65,79.36,79.42,71100.0,56.5657,56.587,56.381,56.4236,71100.0
2013-09-19 11:00:00,79.42,79.45,79.11,79.27,74800.0,56.4236,56.4449,56.2033,56.317,74800.0
2013-09-19 11:30:00,79.28,79.3,78.95,79.0,97100.0,56.3241,56.3383,56.0897,56.1252,97100.0
2013-09-19 12:00:00,78.99,79.18,78.95,79.18,75500.0,56.1181,56.2531,56.0897,56.2531,75500.0
2013-09-19 12:30:00,79.17,79.36,79.15,79.21,57300.0,56.246,56.381,56.2318,56.2744,57300.0
2013-09-19 13:00:00,79.2,79.24,79.02,79.14,41000.0,56.2673,56.2957,56.1394,56.2247,41000.0
2013-09-19 13:30:00,79.12,79.12,78.93,79.07,45200.0,56.2104,56.2104,56.0755,56.1749,45200.0
2013-09-19 14:00:00,79.05,79.27,79.05,79.27,41600.0,56.1607,56.317,56.1607,56.317,41600.0
2013-09-19 14:30:00,79.26,79.35,79.18,79.34,55100.0,56.3099,56.3738,56.2531,56.3667,55100.0
2013-09-19 15:00:00,79.34,79.47,79.3,79.43,89900.0,56.3667,56.4591,56.3383,56.4307,89900.0
2013-09-19 15:30:00,79.44,79.44,79.14,79.2,222400.0,56.4378,56.4378,56.2247,56.2673,222400.0
2013-09-20 09:30:00,79.19,79.77,79.19,79.44,207600.0,56.2602,56.6722,56.2602,56.4378,207600.0
2013-09-20 10:00:00,79.44,79.63,79.26,79.26,47300.0,56.4378,56.5728,56.3099,56.3099,47300.0
2013-09-20 10:30:00,79.33,79.57,79.24,79.41,36000.0,56.3596,56.5301,56.2957,56.4165,36000.0
2013-09-20 11:00:00,79.44,79.69,79.35,79.43,60100.0,56.4378,56.6154,56.3738,56.4307,60100.0
2013-09-20 11:30:00,79.45,79.49,79.11,79.11,49300.0,56.4449,56.4733,56.2033,56.2033,49300.0
2013-09-20 12:00:00,79.12,79.31,79.0,79.04,63700.0,56.2104,56.3454,56.1252,56.1536,63700.0
2013-09-20 12:30:00,79.0,79.1,78.83,79.07,55700.0,56.1252,56.1962,56.0044,56.1749,55700.0
2013-09-20 13:00:00,79.07,79.09,78.8,78.82,47400.0,56.1749,56.1891,55.9831,55.9973,47400.0
2013-09-20 13:30:00,78.82,78.85,78.69,78.73,96700.0,55.9973,56.0186,55.905,55.9334,96700.0
2013-09-20 14:00:00,78.73,78.75,78.57,78.71,57700.0,55.9334,55.9476,55.8197,55.9192,57700.0
2013-09-20 14:30:00,78.71,78.75,78.53,78.7,62300.0,55.9192,55.9476,55.7913,55.9121,62300.0
2013-09-20 15:00:00,78.7,78.81,78.59,78.6,87400.0,55.9121,55.9902,55.8339,55.841,87400.0
2013-09-20 15:30:00,78.6,78.82,78.5,78.59,315100.0,55.841,55.9973,55.77,55.8339,315100.0
2013-09-23 09:30:00,78.52,78.54,77.5,78.09,113400.0,55.7842,55.7984,55.0595,55.4787,113400.0
2013-09-23 10:00:00,78.09,78.34,77.9,77.96,64000.0,55.4787,55.6563,55.3437,55.3863,64000.0
2013-09-23 10:30:00,77.94,78.17,77.31,77.35,73300.0,55.3721,55.5355,54.9245,54.953,73300.0
2013-09-23 11:00:00,77.38,77.73,77.33,77.66,66900.0,54.9743,55.2229,54.9387,55.1732,66900.0
2013-09-23 11:30:00,77.66,77.72,77.43,77.58,37100.0,55.1732,55.2158,55.0098,55.1164,37100.0
2013-09-23 12:00:00,77.61,77.84,77.56,77.65,29100.0,55.1377,55.3011,55.1021,55.1661,29100.0
2013-09-23 12:30:00,77.65,77.73,77.54,77.63,33400.0,55.1661,55.2229,55.0879,55.1519,33400.0
2013-09-23 13:00:00,77.63,77.69,77.5,77.57,72800.0,55.1519,55.1945,55.0595,55.1093,72800.0
2013-09-23 13:30:00,77.57,77.8,77.53,77.68,52200.0,55.1093,55.2727,55.0808,55.1874,52200.0
2013-09-23 14:00:00,77.69,77.74,77.36,77.43,61700.0,55.1945,55.23,54.9601,55.0098,61700.0
2013-09-23 14:30:00,77.41,77.64,77.4,77.62,112400.0,54.9956,55.159,54.9885,55.1448,112400.0
2013-09-23 15:00:00,77.63,77.65,77.5,77.56,118000.0,55.1519,55.1661,55.0595,55.1021,118000.0
2013-09-23 15:30:00,77.56,77.73,77.52,77.56,231400.0,55.1021,55.2229,55.0737,55.1021,231400.0
2013-09-24 09:30:00,77.35,77.56,76.41,77.01,257100.0,54.953,55.1021,54.2851,54.7114,257100.0
2013-09-24 10:00:00,76.95,77.15,76.67,77.11,86400.0,54.6688,54.8109,54.4699,54.7824,86400.0
2013-09-24 10:30:00,77.12,77.4,77.03,77.26,84400.0,54.7896,54.9885,54.7256,54.889,84400.0
2013-09-24 11:00:00,77.28,77.63,77.25,77.45,76100.0,54.9032,55.1519,54.8819,55.024,76100.0
2013-09-24 11:30:00,77.45,77.6,77.35,77.52,63500.0,55.024,55.1306,54.953,55.0737,63500.0
2013-09-24 12:00:00,77.5,77.79,77.5,77.77,54000.0,55.0595,55.2656,55.0595,55.2513,54000.0
2013-09-24 12:30:00,77.75,77.83,77.69,77.8,52100.0,55.2371,55.294,55.1945,55.2727,52100.0
2013-09-24 13:00:00,77.79,77.87,77.72,77.8,37700.0,55.2656,55.3224,55.2158,55.2727,37700.0
2013-09-24 13:30:00,77.8,77.86,77.65,77.67,39000.0,55.2727,55.3153,55.1661,55.1803,39000.0
2013-09-24 14:00:00,77.71,77.85,77.6,77.68,53400.0,55.2087,55.3082,55.1306,55.1874,53400.0
2013-09-24 14:30:00,77.68,77.7,77.48,77.56,68900.0,55.1874,55.2016,55.0453,55.1021,68900.0
2013-09-24 15:00:00,77.56,77.56,77.28,77.31,71900.0,55.1021,55.1021,54.9032,54.9245,71900.0
2013-09-24 15:30:00,77.33,77.38,77.05,77.15,193900.0,54.9387,54.9743,54.7398,54.8109,193900.0
2013-09-25 09:30:00,77.06,77.47,76.02,76.6,112700.0,54.7469,55.0382,54.0081,54.4201,112700.0
2013-09-25 10:00:00,76.6,76.94,76.43,76.87,76300.0,54.4201,54.6617,54.2993,54.6119,76300.0
2013-09-25 10:30:00,76.88,77.07,76.76,76.87,53900.0,54.619,54.754,54.5338,54.6119,53900.0
2013-09-25 11:00:00,76.87,77.32,76.73,77.29,73000.0,54.6119,54.9316,54.5125,54.9103,73000.0
2013-09-25 11:30:00,77.27,77.35,77.23,77.29,31800.0,54.8961,54.953,54.8677,54.9103,31800.0
2013-09-25 12:00:00,77.29,77.29,76.89,77.09,63100.0,54.9103,54.9103,54.6262,54.7682,63100.0
2013-09-25 12:30:00,77.08,77.32,77.07,77.22,39200.0,54.7611,54.9316,54.754,54.8606,39200.0
2013-09-25 13:00:00,77.28,77.35,77.12,77.15,18200.0,54.9032,54.953,54.7896,54.8109,18200.0
2013-09-25 13:30:00,77.1,77.1,76.75,76.87,25200.0,54.7753,54.7753,54.5267,54.6119,25200.0
2013-09-25 14:00:00,76.9,76.92,76.6,76.6,59800.0,54.6333,54.6475,54.4201,54.4201,59800.0
2013-09-25 14:30:00,76.63,76.75,76.42,76.61,88800.0,54.4414,54.5267,54.2922,54.4272,88800.0
2013-09-25 15:00:00,76.63,76.74,76.54,76.6,96500.0,54.4414,54.5196,54.3775,54.4201,96500.0
2013-09-25 15:30:00,76.57,76.77,76.57,76.73,181900.0,54.3988,54.5409,54.3988,54.5125,181900.0
2013-09-26 09:30:00,76.75,77.6,76.68,77.31,71700.0,54.5267,55.1306,54.477,54.9245,71700.0
2013-09-26 10:00:00,77.35,77.49,76.96,77.23,70900.0,54.953,55.0524,54.6759,54.8677,70900.0
2013-09-26 10:30:00,77.24,77.76,77.19,77.72,176800.0,54.8748,55.2442,54.8393,55.2158,176800.0
2013-09-26 11:00:00,77.74,78.21,77.52,77.97,146400.0,55.23,55.5639,55.0737,55.3934,146400.0
2013-09-26 11:30:00,77.96,78.07,77.74,77.81,68500.0,55.3863,55.4645,55.23,55.2798,68500.0
2013-09-26 12:00:00,77.81,77.84,77.71,77.83,31600.0,55.2798,55.3011,55.2087,55.294,31600.0
2013-09-26 12:30:00,77.83,78.2,77.8,78.09,62200.0,55.294,55.5568,55.2727,55.4787,62200.0
2013-09-26 13:00:00,78.09,78.42,78.09,78.39,69600.0,55.4787,55.7131,55.4787,55.6918,69600.0
2013-09-26 13:30:00,78.39,78.42,78.08,78.2,56800.0,55.6918,55.7131,55.4716,55.5568,56800.0
2013-09-26 14:00:00,78.19,78.29,77.84,77.94,60200.0,55.5497,55.6208,55.3011,55.3721,60200.0
2013-09-26 14:30:00,77.93,77.95,77.73,77.83,45400.0,55.365,55.3792,55.2229,55.294,45400.0
2013-09-26 15:00:00,77.8,78.13,77.7,78.11,126700.0,55.2727,55.5071,55.2016,55.4929,126700.0
2013-09-26 15:30:00,78.11,78.28,77.99,78.24,237200.0,55.4929,55.6137,55.4076,55.5853,237200.0
2013-09-27 09:30:00,78.01,78.21,77.76,77.94,116300.0,55.4218,55.5639,55.2442,55.3721,116300.0
2013-09-27 10:00:00,77.93,77.94,77.58,77.94,53600.0,55.365,55.3721,55.1164,55.3721,53600.0
2013-09-27 10:30:00,77.92,78.13,77.82,78.04,31100.0,55.3579,55.5071,55.2869,55.4432,31100.0
2013-09-27 11:00:00,78.04,78.18,77.97,78.02,59200.0,55.4432,55.5426,55.3934,55.429,59200.0
2013-09-27 11:30:00,78.04,78.24,77.91,78.18,40600.0,55.4432,55.5853,55.3508,55.5426,40600.0
2013-09-27 12:00:00,78.17,78.23,78.02,78.08,39900.0,55.5355,55.5781,55.429,55.4716,39900.0
2013-09-27 12:30:00,78.09,78.27,78.06,78.09,78500.0,55.4787,55.6066,55.4574,55.4787,78500.0
2013-09-27 13:00:00,78.08,78.18,78.04,78.14,57000.0,55.4716,55.5426,55.4432,55.5142,57000.0
2013-09-27 13:30:00,78.14,78.29,78.1,78.14,43400.0,55.5142,55.6208,55.4858,55.5142,43400.0
2013-09-27 14:00:00,78.12,78.16,78.04,78.12,85500.0,55.5,55.5284,55.4432,55.5,85500.0
2013-09-27 14:30:00,78.11,78.16,78.0,78.04,47600.0,55.4929,55.5284,55.4147,55.4432,47600.0
2013-09-27 15:00:00,78.02,78.05,77.8,77.85,93800.0,55.429,55.4503,55.2727,55.3082,93800.0
2013-09-27 15:30:00,77.84,77.94,77.65,77.71,222000.0,55.3011,55.3721,55.1661,55.2087,222000.0
2013-09-30 09:30:00,76.79,77.2,76.62,77.2,41000.0,54.5551,54.8464,54.4343,54.8464,41000.0
2013-09-30 10:00:00,77.17,77.65,77.03,77.62,30400.0,54.8251,55.1661,54.7256,55.1448,30400.0
2013-09-30 10:30:00,77.63,78.13,77.55,77.71,120800.0,55.1519,55.5071,55.095,55.2087,120800.0
2013-09-30 11:00:00,77.7,77.76,77.48,77.61,54100.0,55.2016,55.2442,55.0453,55.1377,54100.0
2013-09-30 11:30:00,77.63,77.96,77.49,77.95,37000.0,55.1519,55.3863,55.0524,55.3792,37000.0
2013-09-30 12:00:00,77.94,77.95,77.54,77.61,16500.0,55.3721,55.3792,55.0879,55.1377,16500.0
2013-09-30 12:30:00,77.61,77.91,77.6,77.85,18100.0,55.1377,55.3508,55.1306,55.3082,18100.0
2013-09-30 13:00:00,77.85,78.22,77.85,78.13,86900.0,55.3082,55.571,55.3082,55.5071,86900.0
2013-09-30 13:30:00,78.12,78.28,77.88,77.93,40200.0,55.5,55.6137,55.3295,55.365,40200.0
2013-09-30 14:00:00,77.95,78.05,77.85,77.94,39800.0,55.3792,55.4503,55.3082,55.3721,39800.0
2013-09-30 14:30:00,77.97,78.21,77.91,78.19,72500.0,55.3934,55.5639,55.3508,55.5497,72500.0
2013-09-30 15:00:00,78.19,78.2,77.83,77.93,67400.0,55.5497,55.5568,55.294,55.365,67400.0
2013-09-30 15:30:00,77.92,78.0,77.71,77.92,197800.0,55.3579,55.4147,55.2087,55.3579,197800.0
2013-10-01 09:30:00,77.85,78.98,77.8,78.16,129300.0,55.3082,56.111,55.2727,55.5284,129300.0
2013-10-01 10:00:00,78.21,78.7,78.08,78.64,117800.0,55.5639,55.9121,55.4716,55.8694,117800.0
2013-10-01 10:30:00,78.66,78.83,78.57,78.68,67600.0,55.8836,56.0044,55.8197,55.8978,67600.0
2013-10-01 11:00:00,78.65,78.92,78.61,78.75,73000.0,55.8765,56.0684,55.8481,55.9476,73000.0
2013-10-01 11:30:00,78.75,78.94,78.73,78.74,99000.0,55.9476,56.0826,55.9334,55.9405,99000.0
2013-10-01 12:00:00,78.74,78.93,78.6,78.92,95300.0,55.9405,56.0755,55.841,56.0684,95300.0
2013-10-01 12:30:00,78.9,79.03,78.69,78.83,84300.0,56.0541,56.1465,55.905,56.0044,84300.0
2013-10-01 13:00:00,78.79,78.91,78.69,78.69,55000.0,55.976,56.0612,55.905,55.905,55000.0
2013-10-01 13:30:00,78.7,78.77,78.51,78.74,60000.0,55.9121,55.9618,55.7771,55.9405,60000.0
2013-10-01 14:00:00,78.74,78.87,78.68,78.83,104400.0,55.9405,56.0328,55.8978,56.0044,104400.0
2013-10-01 14:30:00,78.84,79.37,78.82,79.31,198000.0,56.0115,56.3881,55.9973,56.3454,198000.0
2013-10-01 15:00:00,79.3,79.33,79.13,79.18,253000.0,56.3383,56.3596,56.2175,56.2531,253000.0
2013-10-01 15:30:00,79.18,79.45,79.12,79.44,405800.0,56.2531,56.4449,56.2104,56.4378,405800.0
2013-10-02 09:30:00,78.65,78.73,77.86,78.0,165700.0,55.8765,55.9334,55.3153,55.4147,165700.0
2013-10-02 10:00:00,77.98,78.0,77.4,77.7,163700.0,55.4005,55.4147,54.9885,55.2016,163700.0
2013-10-02 10:30:00,77.63,77.8,77.25,77.53,101900.0,55.1519,55.2727,54.8819,55.0808,101900.0
2013-10-02 11:00:00,77.51,78.01,77.48,77.99,127300.0,55.0666,55.4218,55.0453,55.4076,127300.0
2013-10-02 11:30:00,78.0,78.47,77.98,78.29,154800.0,55.4147,55.7487,55.4005,55.6208,154800.0
2013-10-02 12:00:00,78.3,78.62,78.19,78.2,68600.0,55.6279,55.8552,55.5497,55.5568,68600.0
2013-10-02 12:30:00,78.23,78.4,78.13,78.34,85800.0,55.5781,55.6989,55.5071,55.6563,85800.0
2013-10-02 13:00:00,78.35,78.45,78.24,78.29,119700.0,55.6634,55.7344,55.5853,55.6208,119700.0
2013-10-02 13:30:00,78.3,78.53,78.28,78.41,92900.0,55.6279,55.7913,55.6137,55.706,92900.0
2013-10-02 14:00:00,78.42,78.6,78.37,78.59,110500.0,55.7131,55.841,55.6776,55.8339,110500.0
2013-10-02 14:30:00,78.58,78.58,78.28,78.39,75500.0,55.8268,55.8268,55.6137,55.6918,75500.0
2013-10-02 15:00:00,78.39,78.51,78.29,78.49,143900.0,55.6918,55.7771,55.6208,55.7629,143900.0
2013-10-02 15:30:00,78.5,78.85,78.43,78.83,292700.0,55.77,56.0186,55.7202,56.0044,292700.0
2013-10-03 09:30:00,78.5,78.67,77.78,77.82,71600.0,55.77,55.8907,55.2584,55.2869,71600.0
2013-10-03 10:00:00,77.82,77.82,77.23,77.5,86000.0,55.2869,55.2869,54.8677,55.0595,86000.0
2013-10-03 10:30:00,77.48,77.55,77.05,77.39,125600.0,55.0453,55.095,54.7398,54.9814,125600.0
2013-10-03 11:00:00,77.38,77.54,77.27,77.36,54800.0,54.9743,55.0879,54.8961,54.9601,54800.0
2013-10-03 11:30:00,77.36,77.45,76.84,76.88,49200.0,54.9601,55.024,54.5906,54.619,49200.0
2013-10-03 12:00:00,76.87,77.05,76.54,77.05,70700.0,54.6119,54.7398,54.3775,54.7398,70700.0
2013-10-03 12:30:00,77.05,77.3,77.01,77.3,48900.0,54.7398,54.9174,54.7114,54.9174,48900.0
2013-10-03 13:00:00,77.29,78.02,77.24,77.98,114300.0,54.9103,55.429,54.8748,55.4005,114300.0
2013-10-03 13:30:00,78.0,78.4,77.91,78.36,75900.0,55.4147,55.6989,55.3508,55.6705,75900.0
2013-10-03 14:00:00,78.33,78.33,77.48,77.96,80900.0,55.6492,55.6492,55.0453,55.3863,80900.0
2013-10-03 14:30:00,77.97,78.06,77.83,77.96,84800.0,55.3934,55.4574,55.294,55.3863,84800.0
2013-10-03 15:00:00,77.91,78.07,77.88,78.02,93700.0,55.3508,55.4645,55.3295,55.429,93700.0
2013-10-03 15:30:00,78.02,78.24,77.91,78.03,270600.0,55.429,55.5853,55.3508,55.4361,270600.0
2013-10-04 09:30:00,77.95,78.72,77.49,78.51,104400.0,55.3792,55.9263,55.0524,55.7771,104400.0
2013-10-04 10:00:00,78.5,78.68,78.39,78.58,72100.0,55.77,55.8978,55.6918,55.8268,72100.0
2013-10-04 10:30:00,78.61,79.13,78.61,79.11,64900.0,55.8481,56.2175,55.8481,56.2033,64900.0
2013-10-04 11:00:00,79.09,79.19,78.66,78.66,85900.0,56.1891,56.2602,55.8836,55.8836,85900.0
2013-10-04 11:30:00,78.64,79.28,78.64,79.13,48700.0,55.8694,56.3241,55.8694,56.2175,48700.0
2013-10-04 12:00:00,79.12,79.34,79.05,79.34,44500.0,56.2104,56.3667,56.1607,56.3667,44500.0
2013-10-04 12:30:00,79.37,79.39,79.17,79.24,34600.0,56.3881,56.4023,56.246,56.2957,34600.0
2013-10-04 13:00:00,79.23,79.38,79.2,79.36,43500.0,56.2886,56.3952,56.2673,56.381,43500.0
2013-10-04 13:30:00,79.38,79.53,79.26,79.37,96500.0,56.3952,56.5017,56.3099,56.3881,96500.0
2013-10-04 14:00:00,79.4,79.7,79.4,79.58,93200.0,56.4094,56.6225,56.4094,56.5372,93200.0
2013-10-04 14:30:00,79.57,79.81,79.44,79.81,92700.0,56.5301,56.7007,56.4378,56.7007,92700.0
2013-10-04 15:00:00,79.81,80.06,79.71,79.74,169000.0,56.7007,56.8783,56.6296,56.6509,169000.0
2013-10-04 15:30:00,79.77,80.1,79.69,80.01,490300.0,56.6722,56.9067,56.6154,56.8427,490300.0
2013-10-07 09:30:00,79.05,79.23,78.73,78.78,178500.0,56.1607,56.2886,55.9334,55.9689,178500.0
2013-10-07 10:00:00,78.77,79.12,78.75,78.99,125500.0,55.9618,56.2104,55.9476,56.1181,125500.0
2013-10-07 10:30:00,79.01,79.15,78.85,78.89,94800.0,56.1323,56.2318,56.0186,56.047,94800.0
2013-10-07 11:00:00,78.88,79.05,78.81,78.83,72700.0,56.0399,56.1607,55.9902,56.0044,72700.0
2013-10-07 11:30:00,78.81,78.96,78.7,78.82,56900.0,55.9902,56.0968,55.9121,55.9973,56900.0
2013-10-07 12:00:00,78.83,78.86,78.56,78.56,43500.0,56.0044,56.0257,55.8126,55.8126,43500.0
2013-10-07 12:30:00,78.54,78.62,78.37,78.38,36300.0,55.7984,55.8552,55.6776,55.6847,36300.0
2013-10-07 13:00:00,78.39,78.55,78.34,78.45,56800.0,55.6918,55.8055,55.6563,55.7344,56800.0
2013-10-07 13:30:00,78.46,78.52,78.3,78.51,74000.0,55.7415,55.7842,55.6279,55.7771,74000.0
2013-10-07 14:00:00,78.53,78.59,78.27,78.35,116500.0,55.7913,55.8339,55.6066,55.6634,116500.0
2013-10-07 14:30:00,78.34,78.35,78.08,78.18,94000.0,55.6563,55.6634,55.4716,55.5426,94000.0
2013-10-07 15:00:00,78.18,78.21,77.88,77.95,135700.0,55.5426,55.5639,55.3295,55.3792,135700.0
2013-10-07 15:30:00,77.96,78.04,77.69,77.76,299900.0,55.3863,55.4432,55.1945,55.2442,299900.0
2013-10-08 09:30:00,77.57,77.57,76.77,77.26,234100.0,55.1093,55.1093,54.5409,54.889,234100.0
2013-10-08 10:00:00,77.23,77.3,76.86,76.93,79500.0,54.8677,54.9174,54.6048,54.6546,79500.0
2013-10-08 10:30:00,76.9,76.97,76.1,76.33,125700.0,54.6333,54.683,54.0649,54.2283,125700.0
2013-10-08 11:00:00,76.33,76.6,76.14,76.34,97400.0,54.2283,54.4201,54.0933,54.2354,97400.0
2013-10-08 11:30:00,76.34,76.34,75.89,76.29,130800.0,54.2354,54.2354,53.9157,54.1999,130800.0
2013-10-08 12:00:00,76.31,76.36,76.08,76.23,156400.0,54.2141,54.2496,54.0507,54.1573,156400.0
2013-10-08 12:30:00,76.21,76.53,76.0,76.42,110300.0,54.143,54.3704,53.9939,54.2922,110300.0
2013-10-08 13:00:00,76.39,76.53,76.2,76.45,240400.0,54.2709,54.3704,54.1359,54.3136,240400.0
2013-10-08 13:30:00,76.45,76.5,76.23,76.26,156800.0,54.3136,54.3491,54.1573,54.1786,156800.0
2013-10-08 14:00:00,76.27,76.3,75.93,76.28,136900.0,54.1857,54.207,53.9441,54.1928,136900.0
2013-10-08 14:30:00,76.27,76.34,75.99,76.11,96000.0,54.1857,54.2354,53.9867,54.072,96000.0
2013-10-08 15:00:00,76.1,76.41,75.98,76.39,191500.0,54.0649,54.2851,53.9796,54.2709,191500.0
2013-10-08 15:30:00,76.34,76.4,75.87,75.98,343500.0,54.2354,54.278,53.9015,53.9796,343500.0
2013-10-09 09:30:00,76.21,76.37,75.44,75.91,158400.0,54.143,54.2567,53.596,53.9299,158400.0
2013-10-09 10:00:00,75.89,75.98,75.67,75.86,247500.0,53.9157,53.9796,53.7594,53.8944,247500.0
2013-10-09 10:30:00,75.83,76.0,75.54,75.6,132600.0,53.8731,53.9939,53.667,53.7097,132600.0
2013-10-09 11:00:00,75.6,75.77,75.16,75.29,69000.0,53.7097,53.8305,53.3971,53.4894,69000.0
2013-10-09 11:30:00,75.29,75.82,75.29,75.76,52400.0,53.4894,53.866,53.4894,53.8233,52400.0
2013-10-09 12:00:00,75.75,75.89,75.69,75.72,68400.0,53.8162,53.9157,53.7736,53.7949,68400.0
2013-10-09 12:30:00,75.75,75.89,75.72,75.84,82700.0,53.8162,53.9157,53.7949,53.8802,82700.0
2013-10-09 13:00:00,75.88,76.76,75.87,76.6,105000.0,53.9086,54.5338,53.9015,54.4201,105000.0
2013-10-09 13:30:00,76.6,77.08,76.6,77.08,123600.0,54.4201,54.7611,54.4201,54.7611,123600.0
2013-10-09 14:00:00,77.06,77.27,76.86,77.09,134300.0,54.7469,54.8961,54.6048,54.7682,134300.0
2013-10-09 14:30:00,77.09,77.13,76.66,76.84,128500.0,54.7682,54.7967,54.4627,54.5906,128500.0
2013-10-09 15:00:00,76.83,76.89,76.64,76.79,123500.0,54.5835,54.6262,54.4485,54.5551,123500.0
2013-10-09 15:30:00,76.78,76.96,76.35,76.42,299000.0,54.548,54.6759,54.2425,54.2922,299000.0
2013-10-10 09:30:00,77.35,77.5,76.73,76.92,135600.0,54.953,55.0595,54.5125,54.6475,135600.0
2013-10-10 10:00:00,76.95,77.14,76.76,76.94,97100.0,54.6688,54.8038,54.5338,54.6617,97100.0
2013-10-10 10:30:00,76.92,77.55,76.88,77.54,101000.0,54.6475,55.095,54.619,55.0879,101000.0
2013-10-10 11:00:00,77.54,77.89,77.43,77.7,77000.0,55.0879,55.3366,55.0098,55.2016,77000.0
2013-10-10 11:30:00,77.75,78.08,77.6,78.0,72600.0,55.2371,55.4716,55.1306,55.4147,72600.0
2013-10-10 12:00:00,77.94,78.25,77.94,78.14,59400.0,55.3721,55.5924,55.3721,55.5142,59400.0
2013-10-10 12:30:00,78.15,78.22,77.86,77.89,37800.0,55.5213,55.571,55.3153,55.3366,37800.0
2013-10-10 13:00:00,77.88,77.93,77.62,77.68,26500.0,55.3295,55.365,55.1448,55.1874,26500.0
2013-10-10 13:30:00,77.66,77.76,77.6,77.71,34600.0,55.1732,55.2442,55.1306,55.2087,34600.0
2013-10-10 14:00:00,77.71,77.71,77.24,77.29,41700.0,55.2087,55.2087,54.8748,54.9103,41700.0
2013-10-10 14:30:00,77.3,77.42,77.26,77.38,44600.0,54.9174,55.0027,54.889,54.9743,44600.0
2013-10-10 15:00:00,77.4,77.87,77.4,77.77,80400.0,54.9885,55.3224,54.9885,55.2513,80400.0
2013-10-10 15:30:00,77.77,77.88,77.66,77.86,180900.0,55.2513,55.3295,55.1732,55.3153,180900.0
2013-10-11 09:30:00,77.66,77.94,77.41,77.74,64800.0,55.1732,55.3721,54.9956,55.23,64800.0
2013-10-11 10:00:00,77.82,77.89,77.6,77.87,79000.0,55.2869,55.3366,55.1306,55.3224,79000.0
2013-10-11 10:30:00,77.85,77.88,77.53,77.59,89600.0,55.3082,55.3295,55.0808,55.1235,89600.0
2013-10-11 11:00:00,77.59,77.77,77.47,77.65,104200.0,55.1235,55.2513,55.0382,55.1661,104200.0
2013-10-11 11:30:00,77.68,77.76,77.6,77.67,84100.0,55.1874,55.2442,55.1306,55.1803,84100.0
2013-10-11 12:00:00,77.7,78.02,77.62,77.9,105800.0,55.2016,55.429,55.1448,55.3437,105800.0
2013-10-11 12:30:00,77.89,77.92,77.76,77.84,54000.0,55.3366,55.3579,55.2442,55.3011,54000.0
2013-10-11 13:00:00,77.83,77.95,77.74,77.77,52500.0,55.294,55.3792,55.23,55.2513,52500.0
2013-10-11 13:30:00,77.77,77.83,77.71,77.79,37500.0,55.2513,55.294,55.2087,55.2656,37500.0
2013-10-11 14:00:00,77.79,77.85,77.68,77.68,60500.0,55.2656,55.3082,55.1874,55.1874,60500.0
2013-10-11 14:30:00,77.68,77.77,77.59,77.63,55900.0,55.1874,55.2513,55.1235,55.1519,55900.0
2013-10-11 15:00:00,77.64,77.71,77.54,77.6,59300.0,55.159,55.2087,55.0879,55.1306,59300.0
2013-10-11 15:30:00,77.61,78.0,77.6,77.99,137200.0,55.1377,55.4147,55.1306,55.4076,137200.0
2013-10-14 09:30:00,77.27,77.72,77.05,77.22,81300.0,54.8961,55.2158,54.7398,54.8606,81300.0
2013-10-14 10:00:00,77.22,77.39,76.89,77.34,49500.0,54.8606,54.9814,54.6262,54.9459,49500.0
2013-10-14 10:30:00,77.33,77.33,77.03,77.15,42000.0,54.9387,54.9387,54.7256,54.8109,42000.0
2013-10-14 11:00:00,77.14,77.2,77.02,77.1,34400.0,54.8038,54.8464,54.7185,54.7753,34400.0
2013-10-14 11:30:00,77.11,77.75,77.07,77.72,68100.0,54.7824,55.2371,54.754,55.2158,68100.0
2013-10-14 12:00:00,77.72,77.73,77.49,77.51,56400.0,55.2158,55.2229,55.0524,55.0666,56400.0
2013-10-14 12:30:00,77.5,77.72,77.5,77.7,20000.0,55.0595,55.2158,55.0595,55.2016,20000.0
2013-10-14 13:00:00,77.76,78.03,77.66,77.95,23400.0,55.2442,55.4361,55.1732,55.3792,23400.0
2013-10-14 13:30:00,77.95,77.97,77.76,77.88,20600.0,55.3792,55.3934,55.2442,55.3295,20600.0
2013-10-14 14:00:00,77.88,78.12,77.83,78.02,42900.0,55.3295,55.5,55.294,55.429,42900.0
2013-10-14 14:30:00,78.03,78.1,77.89,78.01,56300.0,55.4361,55.4858,55.3366,55.4218,56300.0
2013-10-14 15:00:00,78.0,78.23,77.95,78.15,78600.0,55.4147,55.5781,55.3792,55.5213,78600.0
2013-10-14 15:30:00,78.17,78.36,78.08,78.31,240300.0,55.5355,55.6705,55.4716,55.635,240300.0
2013-10-15 09:30:00,78.12,79.7,78.04,79.59,487200.0,55.5,56.6225,55.4432,56.5444,487200.0
2013-10-15 10:00:00,79.57,80.15,79.48,79.73,930700.0,56.5301,56.9422,56.4662,56.6438,930700.0
2013-10-15 10:30:00,79.73,79.74,78.83,79.08,215700.0,56.6438,56.6509,56.0044,56.182,215700.0
2013-10-15 11:00:00,79.06,79.51,78.97,79.34,161100.0,56.1678,56.4875,56.1039,56.3667,161100.0
2013-10-15 11:30:00,79.35,79.42,79.27,79.33,79700.0,56.3738,56.4236,56.317,56.3596,79700.0
2013-10-15 12:00:00,79.34,79.49,79.2,79.43,75600.0,56.3667,56.4733,56.2673,56.4307,75600.0
2013-10-15 12:30:00,79.43,79.58,79.33,79.5,77900.0,56.4307,56.5372,56.3596,56.4804,77900.0
2013-10-15 13:00:00,79.5,79.61,79.26,79.27,63200.0,56.4804,56.5586,56.3099,56.317,63200.0
2013-10-15 13:30:00,79.25,79.44,79.24,79.34,55800.0,56.3028,56.4378,56.2957,56.3667,55800.0
2013-10-15 14:00:00,79.35,79.41,79.12,79.17,76200.0,56.3738,56.4165,56.2104,56.246,76200.0
2013-10-15 14:30:00,79.16,79.38,78.89,79.34,137800.0,56.2389,56.3952,56.047,56.3667,137800.0
2013-10-15 15:00:00,79.35,79.66,79.21,79.46,126100.0,56.3738,56.5941,56.2744,56.452,126100.0
2013-10-15 15:30:00,79.47,79.48,79.13,79.36,347200.0,56.4591,56.4662,56.2175,56.381,347200.0
2013-10-16 09:30:00,79.88,80.2,79.53,79.98,235000.0,56.7504,56.9777,56.5017,56.8214,235000.0
2013-10-16 10:00:00,80.04,80.18,79.82,79.94,99600.0,56.8641,56.9635,56.7078,56.793,99600.0
2013-10-16 10:30:00,79.91,80.02,79.74,80.0,101400.0,56.7717,56.8498,56.6509,56.8356,101400.0
2013-10-16 11:00:00,79.99,80.4,79.93,80.11,117300.0,56.8285,57.1198,56.7859,56.9138,117300.0
2013-10-16 11:30:00,80.15,80.46,80.09,80.31,70400.0,56.9422,57.1624,56.8996,57.0559,70400.0
2013-10-16 12:00:00,80.3,80.71,80.28,80.5,83100.0,57.0488,57.3401,57.0346,57.1909,83100.0
2013-10-16 12:30:00,80.49,80.81,80.36,80.46,88800.0,57.1838,57.4111,57.0914,57.1624,88800.0
2013-10-16 13:00:00,80.47,80.61,80.26,80.61,48600.0,57.1695,57.269,57.0204,57.269,48600.0
2013-10-16 13:30:00,80.61,80.76,80.49,80.5,71500.0,57.269,57.3756,57.1838,57.1909,71500.0
2013-10-16 14:00:00,80.5,80.51,80.21,80.23,74500.0,57.1909,57.198,56.9848,56.999,74500.0
2013-10-16 14:30:00,80.26,80.32,80.04,80.12,91400.0,57.0204,57.063,56.8641,56.9209,91400.0
2013-10-16 15:00:00,80.12,80.22,80.02,80.08,126800.0,56.9209,56.9919,56.8498,56.8925,126800.0
2013-10-16 15:30:00,80.08,80.32,80.04,80.28,155200.0,56.8925,57.063,56.8641,57.0346,155200.0
2013-10-17 09:30:00,80.2,80.74,80.16,80.6,59500.0,56.9777,57.3614,56.9493,57.2619,59500.0
2013-10-17 10:00:00,80.63,80.97,80.57,80.91,90000.0,57.2832,57.5248,57.2406,57.4821,90000.0
2013-10-17 10:30:00,80.9,81.0,80.83,80.85,41400.0,57.475,57.5461,57.4253,57.4395,41400.0
2013-10-17 11:00:00,80.86,80.92,80.83,80.91,39700.0,57.4466,57.4892,57.4253,57.4821,39700.0
2013-10-17 11:30:00,80.9,81.29,80.9,81.29,58500.0,57.475,57.7521,57.475,57.7521,58500.0
2013-10-17 12:00:00,81.29,81.44,81.25,81.38,44600.0,57.7521,57.8587,57.7237,57.8161,44600.0
2013-10-17 12:30:00,81.39,81.55,81.34,81.47,40100.0,57.8232,57.9368,57.7876,57.88,40100.0
2013-10-17 13:00:00,81.48,81.51,81.31,81.35,27600.0,57.8871,57.9084,57.7663,57.7947,27600.0
2013-10-17 13:30:00,81.35,81.43,81.23,81.23,28600.0,57.7947,57.8516,57.7095,57.7095,28600.0
2013-10-17 14:00:00,81.23,81.35,81.23,81.24,21600.0,57.7095,57.7947,57.7095,57.7166,21600.0
2013-10-17 14:30:00,81.27,81.35,81.19,81.35,34300.0,57.7379,57.7947,57.6811,57.7947,34300.0
2013-10-17 15:00:00,81.34,81.36,81.21,81.27,66200.0,57.7876,57.8018,57.6953,57.7379,66200.0
2013-10-17 15:30:00,81.25,81.54,81.25,81.45,213700.0,57.7237,57.9297,57.7237,57.8658,213700.0
2013-10-18 09:30:00,81.67,81.7,80.89,81.51,138100.0,58.0221,58.0434,57.4679,57.9084,138100.0
2013-10-18 10:00:00,81.48,81.55,81.03,81.04,41100.0,57.8871,57.9368,57.5674,57.5745,41100.0
2013-10-18 10:30:00,81.05,81.43,80.87,81.29,43100.0,57.5816,57.8516,57.4537,57.7521,43100.0
2013-10-18 11:00:00,81.29,81.36,81.17,81.31,64100.0,57.7521,57.8018,57.6669,57.7663,64100.0
2013-10-18 11:30:00,81.34,81.4,81.28,81.29,52200.0,57.7876,57.8303,57.745,57.7521,52200.0
2013-10-18 12:00:00,81.29,81.35,81.21,81.29,40300.0,57.7521,57.7947,57.6953,57.7521,40300.0
2013-10-18 12:30:00,81.29,81.74,81.26,81.72,96300.0,57.7521,58.0718,57.7308,58.0576,96300.0
2013-10-18 13:00:00,81.73,82.0,81.71,81.92,34800.0,58.0647,58.2565,58.0505,58.1997,34800.0
2013-10-18 13:30:00,81.92,81.95,81.77,81.93,45900.0,58.1997,58.221,58.0931,58.2068,45900.0
2013-10-18 14:00:00,81.95,81.99,81.88,81.92,45100.0,58.221,58.2494,58.1713,58.1997,45100.0
2013-10-18 14:30:00,81.9,82.01,81.88,81.94,64100.0,58.1855,58.2636,58.1713,58.2139,64100.0
2013-10-18 15:00:00,81.9,81.91,81.7,81.7,90800.0,58.1855,58.1926,58.0434,58.0434,90800.0
2013-10-18 15:30:00,81.69,81.73,81.44,81.61,192800.0,58.0363,58.0647,57.8587,57.9795,192800.0
2013-10-21 09:30:00,81.93,82.47,81.74,82.04,126100.0,58.2068,58.5904,58.0718,58.2849,126100.0
2013-10-21 10:00:00,82.09,82.09,81.89,81.98,60400.0,58.3205,58.3205,58.1784,58.2423,60400.0
2013-10-21 10:30:00,81.98,81.98,81.52,81.72,70800.0,58.2423,58.2423,57.9155,58.0576,70800.0
2013-10-21 11:00:00,81.68,81.69,81.22,81.32,88500.0,58.0292,58.0363,57.7024,57.7734,88500.0
2013-10-21 11:30:00,81.31,81.31,81.04,81.22,50300.0,57.7663,57.7663,57.5745,57.7024,50300.0
2013-10-21 12:00:00,81.25,81.31,81.14,81.18,31400.0,57.7237,57.7663,57.6455,57.674,31400.0
2013-10-21 12:30:00,81.17,81.28,81.06,81.15,47600.0,57.6669,57.745,57.5887,57.6526,47600.0
2013-10-21 13:00:00,81.16,81.18,81.03,81.03,50000.0,57.6598,57.674,57.5674,57.5674,50000.0
2013-10-21 13:30:00,81.03,81.09,80.85,80.94,68900.0,57.5674,57.61,57.4395,57.5035,68900.0
2013-10-21 14:00:00,80.92,80.95,80.78,80.89,63500.0,57.4892,57.5106,57.3898,57.4679,63500.0
2013-10-21 14:30:00,80.89,81.07,80.89,80.99,47400.0,57.4679,57.5958,57.4679,57.539,47400.0
2013-10-21 15:00:00,80.99,81.07,80.95,80.99,63300.0,57.539,57.5958,57.5106,57.539,63300.0
2013-10-21 15:30:00,80.99,81.3,80.93,81.22,202300.0,57.539,57.7592,57.4963,57.7024,202300.0
2013-10-22 09:30:00,81.6,82.0,81.41,81.42,111000.0,57.9723,58.2565,57.8374,57.8445,111000.0
2013-10-22 10:00:00,81.4,81.93,81.33,81.93,107100.0,57.8303,58.2068,57.7805,58.2068,107100.0
2013-10-22 10:30:00,81.91,81.93,81.19,81.36,49800.0,58.1926,58.2068,57.6811,57.8018,49800.0
2013-10-22 11:00:00,81.39,81.82,81.36,81.67,92500.0,57.8232,58.1286,57.8018,58.0221,92500.0
2013-10-22 11:30:00,81.65,82.27,81.59,82.16,70300.0,58.0079,58.4483,57.9652,58.3702,70300.0
2013-10-22 12:00:00,82.16,82.24,82.0,82.03,52900.0,58.3702,58.427,58.2565,58.2778,52900.0
2013-10-22 12:30:00,82.02,82.04,81.65,81.69,52800.0,58.2707,58.2849,58.0079,58.0363,52800.0
2013-10-22 13:00:00,81.67,82.0,81.58,82.0,75900.0,58.0221,58.2565,57.9581,58.2565,75900.0
2013-10-22 13:30:00,81.99,82.1,81.97,82.04,48500.0,58.2494,58.3276,58.2352,58.2849,48500.0
2013-10-22 14:00:00,82.05,82.35,82.01,82.24,67100.0,58.292,58.5052,58.2636,58.427,67100.0
2013-10-22 14:30:00,82.23,82.54,82.21,82.44,66000.0,58.4199,58.6402,58.4057,58.5691,66000.0
2013-10-22 15:00:00,82.45,82.77,82.44,82.51,78200.0,58.5762,58.8036,58.5691,58.6189,78200.0
2013-10-22 15:30:00,82.5,82.72,82.45,82.54,259200.0,58.6117,58.768,58.5762,58.6402,259200.0
2013-10-23 09:30:00,81.95,82.7,81.76,82.5,107200.0,58.221,58.7538,58.086,58.6117,107200.0
2013-10-23 10:00:00,82.5,82.54,82.15,82.19,72100.0,58.6117,58.6402,58.3631,58.3915,72100.0
2013-10-23 10:30:00,82.2,82.53,82.17,82.36,57700.0,58.3986,58.6331,58.3773,58.5123,57700.0
2013-10-23 11:00:00,82.37,82.55,82.17,82.31,60800.0,58.5194,58.6473,58.3773,58.4768,60800.0
2013-10-23 11:30:00,82.31,82.6,82.26,82.35,109100.0,58.4768,58.6828,58.4412,58.5052,109100.0
2013-10-23 12:00:00,82.36,82.5,82.33,82.39,42700.0,58.5123,58.6117,58.491,58.5336,42700.0
2013-10-23 12:30:00,82.38,82.52,82.29,82.48,32600.0,58.5265,58.626,58.4626,58.5975,32600.0
2013-10-23 13:00:00,82.48,82.56,82.38,82.52,45100.0,58.5975,58.6544,58.5265,58.626,45100.0
2013-10-23 13:30:00,82.54,82.56,82.37,82.46,38100.0,58.6402,58.6544,58.5194,58.5833,38100.0
2013-10-23 14:00:00,82.46,82.59,82.42,82.59,43600.0,58.5833,58.6757,58.5549,58.6757,43600.0
2013-10-23 14:30:00,82.59,82.69,82.47,82.68,73500.0,58.6757,58.7467,58.5904,58.7396,73500.0
2013-10-23 15:00:00,82.68,82.96,82.51,82.69,181700.0,58.7396,58.9386,58.6189,58.7467,181700.0
2013-10-23 15:30:00,82.69,82.76,82.56,82.6,286200.0,58.7467,58.7965,58.6544,58.6828,286200.0
2013-10-24 09:30:00,82.5,82.6,81.57,82.14,109600.0,58.6117,58.6828,57.951,58.356,109600.0
2013-10-24 10:00:00,82.14,82.53,81.98,82.29,102000.0,58.356,58.6331,58.2423,58.4626,102000.0
2013-10-24 10:30:00,82.29,82.49,81.94,82.15,64700.0,58.4626,58.6046,58.2139,58.3631,64700.0
2013-10-24 11:00:00,82.14,82.51,82.02,82.3,55600.0,58.356,58.6189,58.2707,58.4697,55600.0
2013-10-24 11:30:00,82.33,82.55,82.08,82.15,41800.0,58.491,58.6473,58.3134,58.3631,41800.0
2013-10-24 12:00:00,82.15,82.26,81.85,81.96,57000.0,58.3631,58.4412,58.15,58.2281,57000.0
2013-10-24 12:30:00,81.95,81.95,81.67,81.93,68900.0,58.221,58.221,58.0221,58.2068,68900.0
2013-10-24 13:00:00,81.96,82.16,81.81,81.88,88600.0,58.2281,58.3702,58.1215,58.1713,88600.0
2013-10-24 13:30:00,81.88,82.0,81.8,81.97,98300.0,58.1713,58.2565,58.1144,58.2352,98300.0
2013-10-24 14:00:00,81.97,82.41,81.9,81.99,173800.0,58.2352,58.5478,58.1855,58.2494,173800.0
2013-10-24 14:30:00,81.99,82.28,81.99,82.01,102000.0,58.2494,58.4555,58.2494,58.2636,102000.0
2013-10-24 15:00:00,82.0,82.56,82.0,82.44,148200.0,58.2565,58.6544,58.2565,58.5691,148200.0
2013-10-24 15:30:00,82.45,82.45,82.07,82.15,388900.0,58.5762,58.5762,58.3063,58.3631,388900.0
2013-10-25 09:30:00,77.26,79.04,77.22,77.93,1464000.0,54.889,56.1536,54.8606,55.365,1464000.0
2013-10-25 10:00:00,77.92,77.93,76.12,76.94,1219800.0,55.3579,55.365,54.0791,54.6617,1219800.0
2013-10-25 10:30:00,76.94,77.52,76.76,77.0,530400.0,54.6617,55.0737,54.5338,54.7043,530400.0
2013-10-25 11:00:00,77.01,77.25,76.39,76.58,348300.0,54.7114,54.8819,54.2709,54.4059,348300.0
2013-10-25 11:30:00,76.58,76.63,76.32,76.38,262300.0,54.4059,54.4414,54.2212,54.2638,262300.0
2013-10-25 12:00:00,76.37,76.67,76.24,76.67,500500.0,54.2567,54.4699,54.1644,54.4699,500500.0
2013-10-25 12:30:00,76.67,77.25,76.66,77.21,222900.0,54.4699,54.8819,54.4627,54.8535,222900.0
2013-10-25 13:00:00,77.21,77.63,77.17,77.47,275000.0,54.8535,55.1519,54.8251,55.0382,275000.0
2013-10-25 13:30:00,77.47,77.71,77.36,77.47,320600.0,55.0382,55.2087,54.9601,55.0382,320600.0
2013-10-25 14:00:00,77.49,78.22,77.44,77.85,440900.0,55.0524,55.571,55.0169,55.3082,440900.0
2013-10-25 14:30:00,77.84,78.15,77.76,78.0,362500.0,55.3011,55.5213,55.2442,55.4147,362500.0
2013-10-25 15:00:00,77.99,78.0,77.36,77.55,441200.0,55.4076,55.4147,54.9601,55.095,441200.0
2013-10-25 15:30:00,77.56,77.97,77.49,77.95,829900.0,55.1021,55.3934,55.0524,55.3792,829900.0
2013-10-28 09:30:00,77.88,77.89,76.75,76.93,314600.0,55.3295,55.3366,54.5267,54.6546,314600.0
2013-10-28 10:00:00,76.94,77.24,76.67,76.7,311400.0,54.6617,54.8748,54.4699,54.4912,311400.0
2013-10-28 10:30:00,76.7,76.7,75.71,75.88,570300.0,54.4912,54.4912,53.7878,53.9086,570300.0
2013-10-28 11:00:00,75.89,76.48,75.84,76.39,209900.0,53.9157,54.3349,53.8802,54.2709,209900.0
2013-10-28 11:30:00,76.4,76.47,76.11,76.37,126500.0,54.278,54.3278,54.072,54.2567,126500.0
2013-10-28 12:00:00,76.37,76.59,76.3,76.43,195200.0,54.2567,54.413,54.207,54.2993,195200.0
2013-10-28 12:30:00,76.46,76.87,76.33,76.87,130000.0,54.3207,54.6119,54.2283,54.6119,130000.0
2013-10-28 13:00:00,76.87,76.96,76.7,76.74,244300.0,54.6119,54.6759,54.4912,54.5196,244300.0
2013-10-28 13:30:00,76.74,76.78,76.65,76.73,100500.0,54.5196,54.548,54.4556,54.5125,100500.0
2013-10-28 14:00:00,76.73,76.94,76.72,76.75,134400.0,54.5125,54.6617,54.5054,54.5267,134400.0
2013-10-28 14:30:00,76.75,76.79,76.65,76.66,210200.0,54.5267,54.5551,54.4556,54.4627,210200.0
2013-10-28 15:00:00,76.66,76.67,76.26,76.35,266400.0,54.4627,54.4699,54.1786,54.2425,266400.0
2013-10-28 15:30:00,76.36,76.53,76.19,76.26,781700.0,54.2496,54.3704,54.1288,54.1786,781700.0
2013-10-29 09:30:00,76.76,77.19,76.4,76.9,222400.0,54.5338,54.8393,54.278,54.6333,222400.0
2013-10-29 10:00:00,76.85,77.5,76.84,77.46,136900.0,54.5977,55.0595,54.5906,55.0311,136900.0
2013-10-29 10:30:00,77.48,77.78,77.21,77.21,249800.0,55.0453,55.2584,54.8535,54.8535,249800.0
2013-10-29 11:00:00,77.2,77.32,77.12,77.14,177100.0,54.8464,54.9316,54.7896,54.8038,177100.0
2013-10-29 11:30:00,77.14,77.3,77.04,77.3,105400.0,54.8038,54.9174,54.7327,54.9174,105400.0
2013-10-29 12:00:00,77.31,77.89,77.31,77.85,107500.0,54.9245,55.3366,54.9245,55.3082,107500.0
2013-10-29 12:30:00,77.85,77.98,77.63,77.8,130700.0,55.3082,55.4005,55.1519,55.2727,130700.0
2013-10-29 13:00:00,77.8,77.81,77.39,77.48,143900.0,55.2727,55.2798,54.9814,55.0453,143900.0
2013-10-29 13:30:00,77.47,78.09,77.43,77.99,173300.0,55.0382,55.4787,55.0098,55.4076,173300.0
2013-10-29 14:00:00,78.0,78.04,77.95,78.0,170600.0,55.4147,55.4432,55.3792,55.4147,170600.0
2013-10-29 14:30:00,78.0,78.52,78.0,78.46,144100.0,55.4147,55.7842,55.4147,55.7415,144100.0
2013-10-29 15:00:00,78.45,78.5,78.17,78.22,213300.0,55.7344,55.77,55.5355,55.571,213300.0
2013-10-29 15:30:00,78.22,78.51,78.22,78.45,406400.0,55.571,55.7771,55.571,55.7344,406400.0
2013-10-30 09:30:00,78.67,79.15,78.26,79.04,136800.0,55.8907,56.2318,55.5995,56.1536,136800.0
2013-10-30 10:00:00,79.04,79.1,78.74,78.93,79100.0,56.1536,56.1962,55.9405,56.0755,79100.0
2013-10-30 10:30:00,78.93,79.4,78.8,79.17,121400.0,56.0755,56.4094,55.9831,56.246,121400.0
2013-10-30 11:00:00,79.19,79.57,79.18,79.28,172400.0,56.2602,56.5301,56.2531,56.3241,172400.0
2013-10-30 11:30:00,79.27,79.27,78.65,78.71,85900.0,56.317,56.317,55.8765,55.9192,85900.0
2013-10-30 12:00:00,78.7,78.7,78.26,78.43,91500.0,55.9121,55.9121,55.5995,55.7202,91500.0
2013-10-30 12:30:00,78.44,78.77,78.4,78.77,93600.0,55.7273,55.9618,55.6989,55.9618,93600.0
2013-10-30 13:00:00,78.77,78.86,78.59,78.6,54100.0,55.9618,56.0257,55.8339,55.841,54100.0
2013-10-30 13:30:00,78.6,78.75,78.16,78.21,95200.0,55.841,55.9476,55.5284,55.5639,95200.0
2013-10-30 14:00:00,78.29,78.68,77.73,77.96,84900.0,55.6208,55.8978,55.2229,55.3863,84900.0
2013-10-30 14:30:00,77.92,78.6,77.88,78.56,152200.0,55.3579,55.841,55.3295,55.8126,152200.0
2013-10-30 15:00:00,78.59,78.67,78.32,78.46,111700.0,55.8339,55.8907,55.6421,55.7415,111700.0
2013-10-30 15:30:00,78.49,78.66,78.35,78.38,192300.0,55.7629,55.8836,55.6634,55.6847,192300.0
2013-10-31 09:30:00,78.28,79.32,78.11,78.65,57100.0,55.6137,56.3525,55.4929,55.8765,57100.0
2013-10-31 10:00:00,78.63,79.11,78.55,78.95,70300.0,55.8623,56.2033,55.8055,56.0897,70300.0
2013-10-31 10:30:00,78.92,79.2,78.7,79.09,61900.0,56.0684,56.2673,55.9121,56.1891,61900.0
2013-10-31 11:00:00,79.11,79.19,79.0,79.09,143600.0,56.2033,56.2602,56.1252,56.1891,143600.0
2013-10-31 11:30:00,79.09,79.13,78.66,78.67,140000.0,56.1891,56.2175,55.8836,55.8907,140000.0
2013-10-31 12:00:00,78.68,78.84,78.55,78.81,78700.0,55.8978,56.0115,55.8055,55.9902,78700.0
2013-10-31 12:30:00,78.79,79.06,78.78,79.0,61900.0,55.976,56.1678,55.9689,56.1252,61900.0
2013-10-31 13:00:00,79.0,79.39,78.99,79.39,75400.0,56.1252,56.4023,56.1181,56.4023,75400.0
2013-10-31 13:30:00,79.39,79.4,79.16,79.27,75300.0,56.4023,56.4094,56.2389,56.317,75300.0
2013-10-31 14:00:00,79.27,79.4,79.18,79.31,67400.0,56.317,56.4094,56.2531,56.3454,67400.0
2013-10-31 14:30:00,79.3,79.36,79.19,79.2,103200.0,56.3383,56.381,56.2602,56.2673,103200.0
2013-10-31 15:00:00,79.21,79.21,78.92,78.95,170800.0,56.2744,56.2744,56.0684,56.0897,170800.0
2013-10-31 15:30:00,78.95,79.03,78.76,78.8,294700.0,56.0897,56.1465,55.9547,55.9831,294700.0
2013-11-01 09:30:00,79.0,79.08,78.36,78.43,79700.0,56.1252,56.182,55.6705,55.7202,79700.0
2013-11-01 10:00:00,78.46,78.65,78.2,78.38,56900.0,55.7415,55.8765,55.5568,55.6847,56900.0
2013-11-01 10:30:00,78.33,78.43,78.18,78.35,29900.0,55.6492,55.7202,55.5426,55.6634,29900.0
2013-11-01 11:00:00,78.31,78.31,77.7,77.92,38700.0,55.635,55.635,55.2016,55.3579,38700.0
2013-11-01 11:30:00,77.94,77.94,77.5,77.52,59500.0,55.3721,55.3721,55.0595,55.0737,59500.0
2013-11-01 12:00:00,77.58,78.05,77.58,77.95,81500.0,55.1164,55.4503,55.1164,55.3792,81500.0
2013-11-01 12:30:00,77.95,78.19,77.94,78.05,41800.0,55.3792,55.5497,55.3721,55.4503,41800.0
2013-11-01 13:00:00,78.02,78.16,77.92,78.14,44300.0,55.429,55.5284,55.3579,55.5142,44300.0
2013-11-01 13:30:00,78.13,78.31,78.03,78.3,33800.0,55.5071,55.635,55.4361,55.6279,33800.0
2013-11-01 14:00:00,78.3,78.5,78.22,78.26,63300.0,55.6279,55.77,55.571,55.5995,63300.0
2013-11-01 14:30:00,78.26,78.39,78.16,78.2,56000.0,55.5995,55.6918,55.5284,55.5568,56000.0
2013-11-01 15:00:00,78.2,78.3,78.14,78.2,89300.0,55.5568,55.6279,55.5142,55.5568,89300.0
2013-11-01 15:30:00,78.19,78.31,78.13,78.22,265900.0,55.5497,55.635,55.5071,55.571,265900.0
2013-11-04 09:30:00,78.36,78.51,77.35,77.39,90500.0,55.6705,55.7771,54.953,54.9814,90500.0
2013-11-04 10:00:00,77.37,78.06,77.37,77.96,80300.0,54.9672,55.4574,54.9672,55.3863,80300.0
2013-11-04 10:30:00,77.97,78.09,77.84,77.88,66900.0,55.3934,55.4787,55.3011,55.3295,66900.0
2013-11-04 11:00:00,77.83,77.95,77.64,77.66,52900.0,55.294,55.3792,55.159,55.1732,52900.0
2013-11-04 11:30:00,77.65,77.81,77.62,77.69,38500.0,55.1661,55.2798,55.1448,55.1945,38500.0
2013-11-04 12:00:00,77.68,77.84,77.55,77.7,43800.0,55.1874,55.3011,55.095,55.2016,43800.0
2013-11-04 12:30:00,77.71,77.78,77.53,77.53,19900.0,55.2087,55.2584,55.0808,55.0808,19900.0
2013-11-04 13:00:00,77.54,77.8,77.54,77.61,51100.0,55.0879,55.2727,55.0879,55.1377,51100.0
2013-11-04 13:30:00,77.6,77.62,77.16,77.16,103600.0,55.1306,55.1448,54.818,54.818,103600.0
2013-11-04 14:00:00,77.16,77.42,77.13,77.37,107400.0,54.818,55.0027,54.7967,54.9672,107400.0
2013-11-04 14:30:00,77.37,77.69,77.33,77.65,72000.0,54.9672,55.1945,54.9387,55.1661,72000.0
2013-11-04 15:00:00,77.64,77.7,77.52,77.69,76700.0,55.159,55.2016,55.0737,55.1945,76700.0
2013-11-04 15:30:00,77.7,77.74,77.63,77.68,218900.0,55.2016,55.23,55.1519,55.1874,218900.0
2013-11-05 09:30:00,77.52,77.54,77.19,77.41,78400.0,55.0737,55.0879,54.8393,54.9956,78400.0
2013-11-05 10:00:00,77.38,77.6,77.19,77.57,47300.0,54.9743,55.1306,54.8393,55.1093,47300.0
2013-11-05 10:30:00,77.57,77.95,77.55,77.79,48400.0,55.1093,55.3792,55.095,55.2656,48400.0
2013-11-05 11:00:00,77.78,77.84,77.32,77.32,37100.0,55.2584,55.3011,54.9316,54.9316,37100.0
2013-11-05 11:30:00,77.32,77.76,77.3,77.76,31700.0,54.9316,55.2442,54.9174,55.2442,31700.0
2013-11-05 12:00:00,77.76,77.92,77.58,77.92,41300.0,55.2442,55.3579,55.1164,55.3579,41300.0
2013-11-05 12:30:00,77.93,77.95,77.8,77.85,47600.0,55.365,55.3792,55.2727,55.3082,47600.0
2013-11-05 13:00:00,77.84,77.95,77.8,77.95,31200.0,55.3011,55.3792,55.2727,55.3792,31200.0
2013-11-05 13:30:00,77.96,77.99,77.82,77.83,23900.0,55.3863,55.4076,55.2869,55.294,23900.0
2013-11-05 14:00:00,77.85,77.97,77.8,77.94,49600.0,55.3082,55.3934,55.2727,55.3721,49600.0
2013-11-05 14:30:00,77.92,77.93,77.83,77.93,54700.0,55.3579,55.365,55.294,55.365,54700.0
2013-11-05 15:00:00,77.94,78.11,77.82,77.97,81200.0,55.3721,55.4929,55.2869,55.3934,81200.0
2013-11-05 15:30:00,77.95,78.02,77.71,77.72,119800.0,55.3792,55.429,55.2087,55.2158,119800.0
2013-11-06 09:30:00,77.96,78.86,77.76,78.62,95800.0,55.3863,56.0257,55.2442,55.8552,95800.0
2013-11-06 10:00:00,78.62,78.75,77.85,77.92,108900.0,55.8552,55.9476,55.3082,55.3579,108900.0
2013-11-06 10:30:00,77.9,78.08,77.72,77.82,119700.0,55.3437,55.4716,55.2158,55.2869,119700.0
2013-11-06 11:00:00,77.8,77.8,77.47,77.57,107900.0,55.2727,55.2727,55.0382,55.1093,107900.0
2013-11-06 11:30:00,77.59,77.76,77.55,77.63,82300.0,55.1235,55.2442,55.095,55.1519,82300.0
2013-11-06 12:00:00,77.61,77.73,77.45,77.48,63200.0,55.1377,55.2229,55.024,55.0453,63200.0
2013-11-06 12:30:00,77.49,77.73,77.48,77.61,48200.0,55.0524,55.2229,55.0453,55.1377,48200.0
2013-11-06 13:00:00,77.61,77.79,77.45,77.77,66600.0,55.1377,55.2656,55.024,55.2513,66600.0
2013-11-06 13:30:00,77.76,77.88,77.65,77.72,39000.0,55.2442,55.3295,55.1661,55.2158,39000.0
2013-11-06 14:00:00,77.72,77.97,77.7,77.96,50200.0,55.2158,55.3934,55.2016,55.3863,50200.0
2013-11-06 14:30:00,77.97,78.07,77.83,77.83,61700.0,55.3934,55.4645,55.294,55.294,61700.0
2013-11-06 15:00:00,77.82,77.95,77.75,77.76,94200.0,55.2869,55.3792,55.2371,55.2442,94200.0
2013-11-06 15:30:00,77.76,77.92,77.75,77.88,138900.0,55.2442,55.3579,55.2371,55.3295,138900.0
2013-11-07 09:30:00,78.29,78.65,78.2,78.52,51100.0,55.6208,55.8765,55.5568,55.7842,51100.0
2013-11-07 10:00:00,78.48,78.69,77.93,78.02,83900.0,55.7558,55.905,55.365,55.429,83900.0
2013-11-07 10:30:00,78.02,78.02,77.56,77.7,125800.0,55.429,55.429,55.1021,55.2016,125800.0
2013-11-07 11:00:00,77.74,77.83,77.09,77.2,135400.0,55.23,55.294,54.7682,54.8464,135400.0
2013-11-07 11:30:00,77.22,77.23,76.88,77.16,303800.0,54.8606,54.8677,54.619,54.818,303800.0
2013-11-07 12:00:00,77.17,77.69,77.15,77.55,102100.0,54.8251,55.1945,54.8109,55.095,102100.0
2013-11-07 12:30:00,77.55,77.57,77.36,77.4,31900.0,55.095,55.1093,54.9601,54.9885,31900.0
2013-11-07 13:00:00,77.39,77.53,77.24,77.24,64200.0,54.9814,55.0808,54.8748,54.8748,64200.0
2013-11-07 13:30:00,77.23,77.31,76.97,77.06,48400.0,54.8677,54.9245,54.683,54.7469,48400.0
2013-11-07 14:00:00,77.06,77.09,76.83,76.86,88100.0,54.7469,54.7682,54.5835,54.6048,88100.0
2013-11-07 14:30:00,76.85,76.97,76.71,76.91,135300.0,54.5977,54.683,54.4983,54.6404,135300.0
2013-11-07 15:00:00,76.92,77.17,76.86,76.89,160900.0,54.6475,54.8251,54.6048,54.6262,160900.0
2013-11-07 15:30:00,76.9,76.98,76.75,76.81,493600.0,54.6333,54.6901,54.5267,54.5693,493600.0
2013-11-08 09:30:00,77.23,78.09,77.2,77.5,332200.0,54.8677,55.4787,54.8464,55.0595,332200.0
2013-11-08 10:00:00,77.45,77.78,77.11,77.78,201500.0,55.024,55.2584,54.7824,55.2584,201500.0
2013-11-08 10:30:00,77.77,77.83,77.22,77.54,159000.0,55.2513,55.294,54.8606,55.0879,159000.0
2013-11-08 11:00:00,77.56,77.95,77.36,77.44,122400.0,55.1021,55.3792,54.9601,55.0169,122400.0
2013-11-08 11:30:00,77.42,78.21,77.38,78.15,76000.0,55.0027,55.5639,54.9743,55.5213,76000.0
2013-11-08 12:00:00,78.15,78.57,78.15,78.45,56400.0,55.5213,55.8197,55.5213,55.7344,56400.0
2013-11-08 12:30:00,78.45,78.88,78.08,78.87,277900.0,55.7344,56.0399,55.4716,56.0328,277900.0
2013-11-08 13:00:00,78.87,78.9,78.51,78.74,165600.0,56.0328,56.0541,55.7771,55.9405,165600.0
2013-11-08 13:30:00,78.74,79.12,78.7,78.81,64100.0,55.9405,56.2104,55.9121,55.9902,64100.0
2013-11-08 14:00:00,78.8,79.0,78.62,78.98,122700.0,55.9831,56.1252,55.8552,56.111,122700.0
2013-11-08 14:30:00,78.98,79.01,78.86,78.91,62900.0,56.111,56.1323,56.0257,56.0612,62900.0
2013-11-08 15:00:00,78.91,78.91,78.45,78.6,79400.0,56.0612,56.0612,55.7344,55.841,79400.0
2013-11-08 15:30:00,78.6,79.15,78.59,79.09,333600.0,55.841,56.2318,55.8339,56.1891,333600.0
2013-11-11 09:30:00,78.94,79.19,78.75,78.76,60400.0,56.0826,56.2602,55.9476,55.9547,60400.0
2013-11-11 10:00:00,78.75,78.96,78.52,78.59,59700.0,55.9476,56.0968,55.7842,55.8339,59700.0
2013-11-11 10:30:00,78.59,78.85,78.58,78.8,30600.0,55.8339,56.0186,55.8268,55.9831,30600.0
2013-11-11 11:00:00,78.8,78.94,78.64,78.8,74500.0,55.9831,56.0826,55.8694,55.9831,74500.0
2013-11-11 11:30:00,78.79,78.8,78.59,78.64,33000.0,55.976,55.9831,55.8339,55.8694,33000.0
2013-11-11 12:00:00,78.64,78.71,78.47,78.47,16900.0,55.8694,55.9192,55.7487,55.7487,16900.0
2013-11-11 12:30:00,78.47,78.84,78.47,78.81,32300.0,55.7487,56.0115,55.7487,55.9902,32300.0
2013-11-11 13:00:00,78.79,79.09,78.79,78.92,55100.0,55.976,56.1891,55.976,56.0684,55100.0
2013-11-11 13:30:00,78.92,79.02,78.88,78.91,38000.0,56.0684,56.1394,56.0399,56.0612,38000.0
2013-11-11 14:00:00,78.9,79.15,78.9,79.05,78500.0,56.0541,56.2318,56.0541,56.1607,78500.0
2013-11-11 14:30:00,79.05,79.18,79.0,79.16,35600.0,56.1607,56.2531,56.1252,56.2389,35600.0
2013-11-11 15:00:00,79.14,79.14,79.02,79.09,63400.0,56.2247,56.2247,56.1394,56.1891,63400.0
2013-11-11 15:30:00,79.08,79.09,78.88,79.01,124500.0,56.182,56.1891,56.0399,56.1323,124500.0
2013-11-12 09:30:00,78.78,79.31,78.54,79.23,75600.0,55.9689,56.3454,55.7984,56.2886,75600.0
2013-11-12 10:00:00,79.22,79.51,78.93,79.51,64000.0,56.2815,56.4875,56.0755,56.4875,64000.0
2013-11-12 10:30:00,79.54,79.62,79.41,79.45,86400.0,56.5088,56.5657,56.4165,56.4449,86400.0
2013-11-12 11:00:00,79.46,79.55,79.34,79.52,39600.0,56.452,56.5159,56.3667,56.4946,39600.0
2013-11-12 11:30:00,79.53,79.68,79.19,79.2,31900.0,56.5017,56.6083,56.2602,56.2673,31900.0
2013-11-12 12:00:00,79.23,79.3,79.0,79.1,81700.0,56.2886,56.3383,56.1252,56.1962,81700.0
2013-11-12 12:30:00,79.06,79.08,78.88,78.93,16900.0,56.1678,56.182,56.0399,56.0755,16900.0
2013-11-12 13:00:00,78.93,79.23,78.89,79.09,37200.0,56.0755,56.2886,56.047,56.1891,37200.0
2013-11-12 13:30:00,79.07,79.14,79.01,79.1,26200.0,56.1749,56.2247,56.1323,56.1962,26200.0
2013-11-12 14:00:00,79.11,79.18,78.94,78.98,87300.0,56.2033,56.2531,56.0826,56.111,87300.0
2013-11-12 14:30:00,78.98,79.31,78.98,79.3,44500.0,56.111,56.3454,56.111,56.3383,44500.0
2013-11-12 15:00:00,79.3,79.38,79.12,79.12,88000.0,56.3383,56.3952,56.2104,56.2104,88000.0
2013-11-12 15:30:00,79.11,79.19,78.98,79.09,133400.0,56.2033,56.2602,56.111,56.1891,133400.0
2013-11-13 09:30:00,78.76,79.48,78.76,79.32,49000.0,55.9547,56.4662,55.9547,56.3525,49000.0
2013-11-13 10:00:00,79.33,79.39,79.0,79.1,97500.0,56.3596,56.4023,56.1252,56.1962,97500.0
2013-11-13 10:30:00,79.12,79.24,78.96,79.01,25100.0,56.2104,56.2957,56.0968,56.1323,25100.0
2013-11-13 11:00:00,79.01,79.04,78.76,78.76,34400.0,56.1323,56.1536,55.9547,55.9547,34400.0
2013-11-13 11:30:00,78.79,78.9,78.68,78.71,38100.0,55.976,56.0541,55.8978,55.9192,38100.0
2013-11-13 12:00:00,78.71,79.1,78.68,79.08,38100.0,55.9192,56.1962,55.8978,56.182,38100.0
2013-11-13 12:30:00,79.06,79.12,78.96,79.0,28800.0,56.1678,56.2104,56.0968,56.1252,28800.0
2013-11-13 13:00:00,79.02,79.16,78.99,79.16,28200.0,56.1394,56.2389,56.1181,56.2389,28200.0
2013-11-13 13:30:00,79.16,79.4,79.12,79.33,38200.0,56.2389,56.4094,56.2104,56.3596,38200.0
2013-11-13 14:00:00,79.3,79.35,79.19,79.24,22800.0,56.3383,56.3738,56.2602,56.2957,22800.0
2013-11-13 14:30:00,79.23,79.23,79.06,79.1,28100.0,56.2886,56.2886,56.1678,56.1962,28100.0
2013-11-13 15:00:00,79.1,79.48,79.09,79.4,76500.0,56.1962,56.4662,56.1891,56.4094,76500.0
2013-11-13 15:30:00,79.4,79.93,79.38,79.69,322800.0,56.4094,56.7859,56.3952,56.6154,322800.0
2013-11-14 09:30:00,79.86,80.1,78.91,79.08,139900.0,56.7362,56.9067,56.0612,56.182,139900.0
2013-11-14 10:00:00,79.08,79.38,78.89,79.14,96300.0,56.182,56.3952,56.047,56.2247,96300.0
2013-11-14 10:30:00,79.18,79.52,79.18,79.3,108800.0,56.2531,56.4946,56.2531,56.3383,108800.0
2013-11-14 11:00:00,79.29,79.47,79.17,79.36,105700.0,56.3312,56.4591,56.246,56.381,105700.0
2013-11-14 11:30:00,79.36,79.43,79.22,79.3,61700.0,56.381,56.4307,56.2815,56.3383,61700.0
2013-11-14 12:00:00,79.29,79.39,79.23,79.26,52500.0,56.3312,56.4023,56.2886,56.3099,52500.0
2013-11-14 12:30:00,79.25,79.39,79.09,79.11,55900.0,56.3028,56.4023,56.1891,56.2033,55900.0
2013-11-14 13:00:00,79.12,79.25,79.06,79.06,60100.0,56.2104,56.3028,56.1678,56.1678,60100.0
2013-11-14 13:30:00,79.07,79.09,78.96,79.04,63300.0,56.1749,56.1891,56.0968,56.1536,63300.0
2013-11-14 14:00:00,79.02,79.12,78.99,79.11,106300.0,56.1394,56.2104,56.1181,56.2033,106300.0
2013-11-14 14:30:00,79.09,79.14,78.94,79.14,112200.0,56.1891,56.2247,56.0826,56.2247,112200.0
2013-11-14 15:00:00,79.14,79.36,79.14,79.35,133100.0,56.2247,56.381,56.2247,56.3738,133100.0
2013-11-14 15:30:00,79.36,79.37,79.16,79.22,288100.0,56.381,56.3881,56.2389,56.2815,288100.0
2013-11-15 09:30:00,79.17,79.76,79.1,79.26,127400.0,56.246,56.6651,56.1962,56.3099,127400.0
2013-11-15 10:00:00,79.26,79.38,79.14,79.14,74800.0,56.3099,56.3952,56.2247,56.2247,74800.0
2013-11-15 10:30:00,79.15,79.38,79.08,79.3,88600.0,56.2318,56.3952,56.182,56.3383,88600.0
2013-11-15 11:00:00,79.3,79.3,78.99,78.99,60100.0,56.3383,56.3383,56.1181,56.1181,60100.0
2013-11-15 11:30:00,78.99,79.09,78.93,78.96,55300.0,56.1181,56.1891,56.0755,56.0968,55300.0
2013-11-15 12:00:00,78.94,78.98,78.75,78.79,41900.0,56.0826,56.111,55.9476,55.976,41900.0
2013-11-15 12:30:00,78.83,78.92,78.63,78.88,71900.0,56.0044,56.0684,55.8623,56.0399,71900.0
2013-11-15 13:00:00,78.9,79.0,78.86,78.88,23500.0,56.0541,56.1252,56.0257,56.0399,23500.0
2013-11-15 13:30:00,78.87,78.94,78.83,78.9,35200.0,56.0328,56.0826,56.0044,56.0541,35200.0
2013-11-15 14:00:00,78.9,78.97,78.79,78.81,32200.0,56.0541,56.1039,55.976,55.9902,32200.0
2013-11-15 14:30:00,78.81,78.81,78.53,78.62,98700.0,55.9902,55.9902,55.7913,55.8552,98700.0
2013-11-15 15:00:00,78.64,78.8,78.62,78.77,62000.0,55.8694,55.9831,55.8552,55.9618,62000.0
2013-11-15 15:30:00,78.77,78.82,78.54,78.68,356700.0,55.9618,55.9973,55.7984,55.8978,356700.0
2013-11-18 09:30:00,78.76,78.98,77.98,78.08,132000.0,55.9547,56.111,55.4005,55.4716,132000.0
2013-11-18 10:00:00,78.07,78.32,77.95,78.12,106000.0,55.4645,55.6421,55.3792,55.5,106000.0
2013-11-18 10:30:00,78.15,78.64,78.02,78.64,79900.0,55.5213,55.8694,55.429,55.8694,79900.0
2013-11-18 11:00:00,78.65,78.77,78.46,78.6,70000.0,55.8765,55.9618,55.7415,55.841,70000.0
2013-11-18 11:30:00,78.59,78.62,78.31,78.59,63600.0,55.8339,55.8552,55.635,55.8339,63600.0
2013-11-18 12:00:00,78.59,78.78,78.57,78.57,51800.0,55.8339,55.9689,55.8197,55.8197,51800.0
2013-11-18 12:30:00,78.58,78.6,78.47,78.49,40500.0,55.8268,55.841,55.7487,55.7629,40500.0
2013-11-18 13:00:00,78.49,78.75,78.47,78.73,29600.0,55.7629,55.9476,55.7487,55.9334,29600.0
2013-11-18 13:30:00,78.72,78.72,78.48,78.48,37900.0,55.9263,55.9263,55.7558,55.7558,37900.0
2013-11-18 14:00:00,78.47,78.52,78.33,78.49,64300.0,55.7487,55.7842,55.6492,55.7629,64300.0
2013-11-18 14:30:00,78.48,78.48,78.1,78.19,89900.0,55.7558,55.7558,55.4858,55.5497,89900.0
2013-11-18 15:00:00,78.2,78.2,77.67,77.79,163800.0,55.5568,55.5568,55.1803,55.2656,163800.0
2013-11-18 15:30:00,77.79,77.87,77.64,77.86,289400.0,55.2656,55.3224,55.159,55.3153,289400.0
2013-11-19 09:30:00,77.82,77.95,76.78,76.84,155100.0,55.2869,55.3792,54.548,54.5906,155100.0
2013-11-19 10:00:00,76.81,77.05,76.58,76.6,231800.0,54.5693,54.7398,54.4059,54.4201,231800.0
2013-11-19 10:30:00,76.62,77.2,76.47,77.17,246200.0,54.4343,54.8464,54.3278,54.8251,246200.0
2013-11-19 11:00:00,77.21,77.22,76.87,76.9,94500.0,54.8535,54.8606,54.6119,54.6333,94500.0
2013-11-19 11:30:00,76.89,77.09,76.85,76.9,80600.0,54.6262,54.7682,54.5977,54.6333,80600.0
2013-11-19 12:00:00,76.89,77.04,76.78,76.9,49200.0,54.6262,54.7327,54.548,54.6333,49200.0
2013-11-19 12:30:00,76.89,77.0,76.76,76.84,65000.0,54.6262,54.7043,54.5338,54.5906,65000.0
2013-11-19 13:00:00,76.84,76.92,76.58,76.6,60500.0,54.5906,54.6475,54.4059,54.4201,60500.0
2013-11-19 13:30:00,76.59,76.73,76.33,76.35,100800.0,54.413,54.5125,54.2283,54.2425,100800.0
2013-11-19 14:00:00,76.34,76.5,76.22,76.29,108100.0,54.2354,54.3491,54.1502,54.1999,108100.0
2013-11-19 14:30:00,76.3,76.59,76.29,76.45,133200.0,54.207,54.413,54.1999,54.3136,133200.0
2013-11-19 15:00:00,76.45,76.88,76.44,76.84,130200.0,54.3136,54.619,54.3064,54.5906,130200.0
2013-11-19 15:30:00,76.84,76.84,76.62,76.65,186800.0,54.5906,54.5906,54.4343,54.4556,186800.0
2013-11-20 09:30:00,76.86,76.86,76.01,76.27,123900.0,54.6048,54.6048,54.001,54.1857,123900.0
2013-11-20 10:00:00,76.31,76.44,76.0,76.28,71400.0,54.2141,54.3064,53.9939,54.1928,71400.0
2013-11-20 10:30:00,76.3,76.5,76.23,76.35,73500.0,54.207,54.3491,54.1573,54.2425,73500.0
2013-11-20 11:00:00,76.38,76.79,76.29,76.76,251300.0,54.2638,54.5551,54.1999,54.5338,251300.0
2013-11-20 11:30:00,76.75,76.78,76.51,76.59,42000.0,54.5267,54.548,54.3562,54.413,42000.0
2013-11-20 12:00:00,76.62,76.83,76.49,76.83,46600.0,54.4343,54.5835,54.342,54.5835,46600.0
2013-11-20 12:30:00,76.82,76.87,76.64,76.79,110200.0,54.5764,54.6119,54.4485,54.5551,110200.0
2013-11-20 13:00:00,76.81,76.83,76.55,76.7,42000.0,54.5693,54.5835,54.3846,54.4912,42000.0
2013-11-20 13:30:00,76.7,76.71,76.58,76.58,27500.0,54.4912,54.4983,54.4059,54.4059,27500.0
2013-11-20 14:00:00,76.57,76.59,76.08,76.28,84900.0,54.3988,54.413,54.0507,54.1928,84900.0
2013-11-20 14:30:00,76.27,76.27,75.91,76.04,75100.0,54.1857,54.1857,53.9299,54.0223,75100.0
2013-11-20 15:00:00,76.03,76.03,75.74,75.79,93900.0,54.0152,54.0152,53.8091,53.8447,93900.0
2013-11-20 15:30:00,75.78,75.99,75.7,75.86,170900.0,53.8376,53.9867,53.7807,53.8944,170900.0
2013-11-21 09:30:00,76.19,76.23,75.72,75.9,85200.0,54.1288,54.1573,53.7949,53.9228,85200.0
2013-11-21 10:00:00,75.92,76.25,75.7,76.2,81000.0,53.937,54.1715,53.7807,54.1359,81000.0
2013-11-21 10:30:00,76.24,76.6,76.24,76.52,52900.0,54.1644,54.4201,54.1644,54.3633,52900.0
2013-11-21 11:00:00,76.52,76.55,76.37,76.49,38900.0,54.3633,54.3846,54.2567,54.342,38900.0
2013-11-21 11:30:00,76.5,76.59,76.38,76.54,36500.0,54.3491,54.413,54.2638,54.3775,36500.0
2013-11-21 12:00:00,76.53,76.6,76.44,76.57,52800.0,54.3704,54.4201,54.3064,54.3988,52800.0
2013-11-21 12:30:00,76.57,76.7,76.55,76.65,26100.0,54.3988,54.4912,54.3846,54.4556,26100.0
2013-11-21 13:00:00,76.65,76.67,76.51,76.59,63800.0,54.4556,54.4699,54.3562,54.413,63800.0
2013-11-21 13:30:00,76.6,76.64,76.54,76.55,108300.0,54.4201,54.4485,54.3775,54.3846,108300.0
2013-11-21 14:00:00,76.61,76.61,76.45,76.49,50800.0,54.4272,54.4272,54.3136,54.342,50800.0
2013-11-21 14:30:00,76.48,76.53,76.44,76.46,48400.0,54.3349,54.3704,54.3064,54.3207,48400.0
2013-11-21 15:00:00,76.47,76.53,76.39,76.52,80700.0,54.3278,54.3704,54.2709,54.3633,80700.0
2013-11-21 15:30:00,76.51,76.52,76.37,76.43,132000.0,54.3562,54.3633,54.2567,54.2993,132000.0
2013-11-22 09:30:00,76.65,76.8,76.46,76.74,85600.0,54.4556,54.5622,54.3207,54.5196,85600.0
2013-11-22 10:00:00,76.71,76.73,76.23,76.3,97800.0,54.4983,54.5125,54.1573,54.207,97800.0
2013-11-22 10:30:00,76.3,76.71,76.29,76.68,66800.0,54.207,54.4983,54.1999,54.477,66800.0
2013-11-22 11:00:00,76.67,76.7,76.54,76.64,53900.0,54.4699,54.4912,54.3775,54.4485,53900.0
2013-11-22 11:30:00,76.65,76.87,76.62,76.85,100500.0,54.4556,54.6119,54.4343,54.5977,100500.0
2013-11-22 12:00:00,76.84,76.84,76.58,76.67,75800.0,54.5906,54.5906,54.4059,54.4699,75800.0
2013-11-22 12:30:00,76.68,76.7,76.5,76.57,60400.0,54.477,54.4912,54.3491,54.3988,60400.0
2013-11-22 13:00:00,76.56,76.61,76.42,76.45,55600.0,54.3917,54.4272,54.2922,54.3136,55600.0
2013-11-22 13:30:00,76.45,76.51,76.24,76.3,57700.0,54.3136,54.3562,54.1644,54.207,57700.0
2013-11-22 14:00:00,76.32,76.37,76.26,76.36,70900.0,54.2212,54.2567,54.1786,54.2496,70900.0
2013-11-22 14:30:00,76.37,76.4,76.32,76.34,67200.0,54.2567,54.278,54.2212,54.2354,67200.0
2013-11-22 15:00:00,76.35,76.42,76.32,76.37,136300.0,54.2425,54.2922,54.2212,54.2567,136300.0
2013-11-22 15:30:00,76.37,76.41,76.33,76.4,260500.0,54.2567,54.2851,54.2283,54.278,260500.0
2013-11-25 09:30:00,76.51,76.65,76.0,76.03,131600.0,54.3562,54.4556,53.9939,54.0152,131600.0
2013-11-25 10:00:00,76.04,76.38,76.03,76.34,76800.0,54.0223,54.2638,54.0152,54.2354,76800.0
2013-11-25 10:30:00,76.34,76.55,76.31,76.41,73000.0,54.2354,54.3846,54.2141,54.2851,73000.0
2013-11-25 11:00:00,76.46,76.55,76.28,76.28,50500.0,54.3207,54.3846,54.1928,54.1928,50500.0
2013-11-25 11:30:00,76.29,76.42,76.16,76.16,40200.0,54.1999,54.2922,54.1075,54.1075,40200.0
2013-11-25 12:00:00,76.23,76.42,76.2,76.26,51300.0,54.1573,54.2922,54.1359,54.1786,51300.0
2013-11-25 12:30:00,76.24,76.27,76.07,76.24,37400.0,54.1644,54.1857,54.0436,54.1644,37400.0
2013-11-25 13:00:00,76.21,76.27,76.1,76.25,39100.0,54.143,54.1857,54.0649,54.1715,39100.0
2013-11-25 13:30:00,76.25,76.25,76.12,76.14,44500.0,54.1715,54.1715,54.0791,54.0933,44500.0
2013-11-25 14:00:00,76.14,76.18,76.04,76.09,78800.0,54.0933,54.1217,54.0223,54.0578,78800.0
2013-11-25 14:30:00,76.09,76.12,76.0,76.0,68100.0,54.0578,54.0791,53.9939,53.9939,68100.0
2013-11-25 15:00:00,76.0,76.01,75.76,75.86,113200.0,53.9939,54.001,53.8233,53.8944,113200.0
2013-11-25 15:30:00,75.85,75.91,75.76,75.88,186900.0,53.8873,53.9299,53.8233,53.9086,186900.0
2013-11-26 09:30:00,75.48,76.47,75.37,75.83,80300.0,53.6244,54.3278,53.5463,53.8731,80300.0
2013-11-26 10:00:00,75.85,76.01,75.63,75.74,107300.0,53.8873,54.001,53.731,53.8091,107300.0
2013-11-26 10:30:00,75.77,75.78,75.5,75.5,53000.0,53.8305,53.8376,53.6386,53.6386,53000.0
2013-11-26 11:00:00,75.5,75.57,75.41,75.49,69900.0,53.6386,53.6884,53.5747,53.6315,69900.0
2013-11-26 11:30:00,75.47,75.57,75.42,75.42,54100.0,53.6173,53.6884,53.5818,53.5818,54100.0
2013-11-26 12:00:00,75.43,75.59,75.4,75.56,49600.0,53.5889,53.7026,53.5676,53.6813,49600.0
2013-11-26 12:30:00,75.56,75.72,75.54,75.68,63400.0,53.6813,53.7949,53.667,53.7665,63400.0
2013-11-26 13:00:00,75.69,75.76,75.57,75.71,82900.0,53.7736,53.8233,53.6884,53.7878,82900.0
2013-11-26 13:30:00,75.74,75.87,75.73,75.81,65800.0,53.8091,53.9015,53.802,53.8589,65800.0
2013-11-26 14:00:00,75.81,75.87,75.7,75.72,51800.0,53.8589,53.9015,53.7807,53.7949,51800.0
2013-11-26 14:30:00,75.73,75.78,75.52,75.65,113000.0,53.802,53.8376,53.6528,53.7452,113000.0
2013-11-26 15:00:00,75.64,75.84,75.6,75.6,97200.0,53.7381,53.8802,53.7097,53.7097,97200.0
2013-11-26 15:30:00,75.6,75.72,75.41,75.46,200100.0,53.7097,53.7949,53.5747,53.6102,200100.0
2013-11-27 09:30:00,75.83,76.4,75.57,76.37,103700.0,53.8731,54.278,53.6884,54.2567,103700.0
2013-11-27 10:00:00,76.39,76.39,75.92,75.92,81000.0,54.2709,54.2709,53.937,53.937,81000.0
2013-11-27 10:30:00,75.93,76.07,75.88,75.99,34100.0,53.9441,54.0436,53.9086,53.9867,34100.0
2013-11-27 11:00:00,76.01,76.08,75.87,76.07,61600.0,54.001,54.0507,53.9015,54.0436,61600.0
2013-11-27 11:30:00,76.05,76.38,76.01,76.35,56900.0,54.0294,54.2638,54.001,54.2425,56900.0
2013-11-27 12:00:00,76.34,76.47,76.21,76.47,30600.0,54.2354,54.3278,54.143,54.3278,30600.0
2013-11-27 12:30:00,76.48,76.51,76.18,76.2,24000.0,54.3349,54.3562,54.1217,54.1359,24000.0
2013-11-27 13:00:00,76.19,76.37,76.16,76.37,29000.0,54.1288,54.2567,54.1075,54.2567,29000.0
2013-11-27 13:30:00,76.36,76.57,76.3,76.51,52500.0,54.2496,54.3988,54.207,54.3562,52500.0
2013-11-27 14:00:00,76.49,76.72,76.4,76.7,131700.0,54.342,54.5054,54.278,54.4912,131700.0
2013-11-27 14:30:00,76.71,76.84,76.67,76.67,58000.0,54.4983,54.5906,54.4699,54.4699,58000.0
2013-11-27 15:00:00,76.68,76.69,76.58,76.62,44400.0,54.477,54.4841,54.4059,54.4343,44400.0
2013-11-27 15:30:00,76.63,76.68,76.54,76.63,140200.0,54.4414,54.477,54.3775,54.4414,140200.0
2013-11-29 09:30:00,76.84,77.16,76.84,77.15,52600.0,54.5906,54.818,54.5906,54.8109,52600.0
2013-11-29 10:00:00,77.1,77.11,76.87,77.07,34400.0,54.7753,54.7824,54.6119,54.754,34400.0
2013-11-29 10:30:00,77.09,77.51,77.06,77.49,63600.0,54.7682,55.0666,54.7469,55.0524,63600.0
2013-11-29 11:00:00,77.47,77.48,77.19,77.25,44500.0,55.0382,55.0453,54.8393,54.8819,44500.0
2013-11-29 11:30:00,77.26,77.44,77.24,77.4,42800.0,54.889,55.0169,54.8748,54.9885,42800.0
2013-11-29 12:00:00,77.39,77.45,77.32,77.37,40600.0,54.9814,55.024,54.9316,54.9672,40600.0
2013-11-29 12:30:00,77.38,77.42,76.83,77.03,107500.0,54.9743,55.0027,54.5835,54.7256,107500.0
2013-12-02 09:30:00,77.21,77.57,76.7,77.08,69300.0,54.8535,55.1093,54.4912,54.7611,69300.0
2013-12-02 10:00:00,77.09,77.55,76.97,77.11,87300.0,54.7682,55.095,54.683,54.7824,87300.0
2013-12-02 10:30:00,77.16,77.39,77.04,77.27,61300.0,54.818,54.9814,54.7327,54.8961,61300.0
2013-12-02 11:00:00,77.3,77.37,77.03,77.08,44700.0,54.9174,54.9672,54.7256,54.7611,44700.0
2013-12-02 11:30:00,77.08,77.29,77.01,77.24,33000.0,54.7611,54.9103,54.7114,54.8748,33000.0
2013-12-02 12:00:00,77.24,77.54,77.21,77.53,22300.0,54.8748,55.0879,54.8535,55.0808,22300.0
2013-12-02 12:30:00,77.52,77.55,77.41,77.54,25900.0,55.0737,55.095,54.9956,55.0879,25900.0
2013-12-02 13:00:00,77.53,77.83,77.53,77.75,73300.0,55.0808,55.294,55.0808,55.2371,73300.0
2013-12-02 13:30:00,77.74,77.74,77.55,77.59,51100.0,55.23,55.23,55.095,55.1235,51100.0
2013-12-02 14:00:00,77.59,77.66,77.28,77.3,87500.0,55.1235,55.1732,54.9032,54.9174,87500.0
2013-12-02 14:30:00,77.31,77.32,76.67,76.94,171500.0,54.9245,54.9316,54.4699,54.6617,171500.0
2013-12-02 15:00:00,76.94,76.95,76.61,76.63,154600.0,54.6617,54.6688,54.4272,54.4414,154600.0
2013-12-02 15:30:00,76.67,76.67,76.37,76.46,224100.0,54.4699,54.4699,54.2567,54.3207,224100.0
2013-12-03 09:30:00,76.04,76.65,76.0,76.18,43100.0,54.0223,54.4556,53.9939,54.1217,43100.0
2013-12-03 10:00:00,76.18,76.18,75.9,76.0,67900.0,54.1217,54.1217,53.9228,53.9939,67900.0
2013-12-03 10:30:00,76.0,76.5,76.0,76.33,111400.0,53.9939,54.3491,53.9939,54.2283,111400.0
2013-12-03 11:00:00,76.32,76.36,76.0,76.05,36600.0,54.2212,54.2496,53.9939,54.0294,36600.0
2013-12-03 11:30:00,76.01,76.02,75.67,75.81,37600.0,54.001,54.0081,53.7594,53.8589,37600.0
2013-12-03 12:00:00,75.81,75.86,75.74,75.75,30600.0,53.8589,53.8944,53.8091,53.8162,30600.0
2013-12-03 12:30:00,75.71,75.75,75.63,75.67,26700.0,53.7878,53.8162,53.731,53.7594,26700.0
2013-12-03 13:00:00,75.67,75.67,75.25,75.3,51000.0,53.7594,53.7594,53.461,53.4965,51000.0
2013-12-03 13:30:00,75.34,75.36,75.09,75.27,93400.0,53.525,53.5392,53.3473,53.4752,93400.0
2013-12-03 14:00:00,75.26,75.3,75.09,75.1,77100.0,53.4681,53.4965,53.3473,53.3545,77100.0
2013-12-03 14:30:00,75.11,75.36,75.05,75.26,72400.0,53.3616,53.5392,53.3189,53.4681,72400.0
2013-12-03 15:00:00,75.25,75.28,75.11,75.13,84400.0,53.461,53.4823,53.3616,53.3758,84400.0
2013-12-03 15:30:00,75.13,75.48,75.11,75.43,247100.0,53.3758,53.6244,53.3616,53.5889,247100.0
2013-12-04 09:30:00,74.79,75.3,74.58,74.83,95200.0,53.1342,53.4965,52.985,53.1626,95200.0
2013-12-04 10:00:00,74.76,75.41,74.73,75.18,53800.0,53.1129,53.5747,53.0916,53.4113,53800.0
2013-12-04 10:30:00,75.17,75.24,74.96,75.1,43800.0,53.4042,53.4539,53.255,53.3545,43800.0
2013-12-04 11:00:00,75.1,75.1,74.78,74.96,93000.0,53.3545,53.3545,53.1271,53.255,93000.0
2013-12-04 11:30:00,74.96,75.29,74.94,75.2,56800.0,53.255,53.4894,53.2408,53.4255,56800.0
2013-12-04 12:00:00,75.19,75.19,74.63,74.79,60200.0,53.4184,53.4184,53.0205,53.1342,60200.0
2013-12-04 12:30:00,74.76,74.88,74.71,74.8,43600.0,53.1129,53.1982,53.0774,53.1413,43600.0
2013-12-04 13:00:00,74.81,74.99,74.41,74.43,91200.0,53.1484,53.2763,52.8642,52.8785,91200.0
2013-12-04 13:30:00,74.44,74.6,74.28,74.39,83600.0,52.8856,52.9992,52.7719,52.85,83600.0
2013-12-04 14:00:00,74.4,74.71,74.36,74.44,107800.0,52.8571,53.0774,52.8287,52.8856,107800.0
2013-12-04 14:30:00,74.43,74.54,74.29,74.32,95200.0,52.8785,52.9566,52.779,52.8003,95200.0
2013-12-04 15:00:00,74.34,74.57,74.13,74.56,170400.0,52.8145,52.9779,52.6653,52.9708,170400.0
2013-12-04 15:30:00,74.55,74.85,74.48,74.57,323300.0,52.9637,53.1768,52.914,52.9779,323300.0
2013-12-05 09:30:00,74.3,74.6,74.14,74.5,129000.0,52.7861,52.9992,52.6724,52.9282,129000.0
2013-12-05 10:00:00,74.5,75.18,74.49,75.1,110400.0,52.9282,53.4113,52.9211,53.3545,110400.0
2013-12-05 10:30:00,75.1,75.14,74.35,74.58,108800.0,53.3545,53.3829,52.8216,52.985,108800.0
2013-12-05 11:00:00,74.56,74.69,74.41,74.58,89100.0,52.9708,53.0632,52.8642,52.985,89100.0
2013-12-05 11:30:00,74.59,74.67,74.37,74.5,60500.0,52.9921,53.049,52.8358,52.9282,60500.0
2013-12-05 12:00:00,74.5,74.65,74.49,74.57,93200.0,52.9282,53.0348,52.9211,52.9779,93200.0
2013-12-05 12:30:00,74.58,74.75,74.55,74.69,43500.0,52.985,53.1058,52.9637,53.0632,43500.0
2013-12-05 13:00:00,74.69,74.73,74.51,74.54,36600.0,53.0632,53.0916,52.9353,52.9566,36600.0
2013-12-05 13:30:00,74.54,74.63,74.48,74.54,31600.0,52.9566,53.0205,52.914,52.9566,31600.0
2013-12-05 14:00:00,74.55,74.68,74.36,74.38,50600.0,52.9637,53.0561,52.8287,52.8429,50600.0
2013-12-05 14:30:00,74.4,74.4,74.28,74.32,109700.0,52.8571,52.8571,52.7719,52.8003,109700.0
2013-12-05 15:00:00,74.32,74.46,74.3,74.4,87200.0,52.8003,52.8998,52.7861,52.8571,87200.0
2013-12-05 15:30:00,74.39,74.5,74.13,74.32,270200.0,52.85,52.9282,52.6653,52.8003,270200.0
2013-12-06 09:30:00,75.49,75.83,75.11,75.78,228100.0,53.6315,53.8731,53.3616,53.8376,228100.0
2013-12-06 10:00:00,75.7,76.3,75.6,76.01,142400.0,53.7807,54.207,53.7097,54.001,142400.0
2013-12-06 10:30:00,76.04,76.07,75.48,75.48,61400.0,54.0223,54.0436,53.6244,53.6244,61400.0
2013-12-06 11:00:00,75.48,75.92,75.38,75.89,89300.0,53.6244,53.937,53.5534,53.9157,89300.0
2013-12-06 11:30:00,75.9,76.24,75.9,76.08,61800.0,53.9228,54.1644,53.9228,54.0507,61800.0
2013-12-06 12:00:00,76.1,76.23,76.07,76.22,20800.0,54.0649,54.1573,54.0436,54.1502,20800.0
2013-12-06 12:30:00,76.2,76.4,76.14,76.37,46900.0,54.1359,54.278,54.0933,54.2567,46900.0
2013-12-06 13:00:00,76.38,76.56,76.21,76.26,45500.0,54.2638,54.3917,54.143,54.1786,45500.0
2013-12-06 13:30:00,76.25,76.5,76.24,76.39,50700.0,54.1715,54.3491,54.1644,54.2709,50700.0
2013-12-06 14:00:00,76.39,76.5,76.31,76.33,48700.0,54.2709,54.3491,54.2141,54.2283,48700.0
2013-12-06 14:30:00,76.33,76.37,76.22,76.29,45400.0,54.2283,54.2567,54.1502,54.1999,45400.0
2013-12-06 15:00:00,76.3,76.46,76.25,76.46,89700.0,54.207,54.3207,54.1715,54.3207,89700.0
2013-12-06 15:30:00,76.46,76.5,76.13,76.19,271900.0,54.3207,54.3491,54.0862,54.1288,271900.0
2013-12-09 09:30:00,76.22,76.42,75.14,76.04,160200.0,54.1502,54.2922,53.3829,54.0223,160200.0
2013-12-09 10:00:00,76.08,76.09,75.7,75.89,126200.0,54.0507,54.0578,53.7807,53.9157,126200.0
2013-12-09 10:30:00,75.88,75.88,75.59,75.62,130900.0,53.9086,53.9086,53.7026,53.7239,130900.0
2013-12-09 11:00:00,75.62,75.66,75.43,75.54,93000.0,53.7239,53.7523,53.5889,53.667,93000.0
2013-12-09 11:30:00,75.55,75.63,75.45,75.48,49100.0,53.6742,53.731,53.6031,53.6244,49100.0
2013-12-09 12:00:00,75.48,75.5,75.39,75.44,55500.0,53.6244,53.6386,53.5605,53.596,55500.0
2013-12-09 12:30:00,75.44,75.48,75.38,75.4,62000.0,53.596,53.6244,53.5534,53.5676,62000.0
2013-12-09 13:00:00,75.41,75.6,75.39,75.53,65500.0,53.5747,53.7097,53.5605,53.6599,65500.0
2013-12-09 13:30:00,75.52,75.55,75.27,75.34,87700.0,53.6528,53.6742,53.4752,53.525,87700.0
2013-12-09 14:00:00,75.34,75.4,75.25,75.33,85500.0,53.525,53.5676,53.461,53.5179,85500.0
2013-12-09 14:30:00,75.32,75.5,75.31,75.34,105000.0,53.5108,53.6386,53.5036,53.525,105000.0
2013-12-09 15:00:00,75.33,75.33,75.16,75.23,160700.0,53.5179,53.5179,53.3971,53.4468,160700.0
2013-12-09 15:30:00,75.22,75.33,75.16,75.33,329700.0,53.4397,53.5179,53.3971,53.5179,329700.0
2013-12-10 09:30:00,75.2,75.58,75.13,75.14,147200.0,53.4255,53.6955,53.3758,53.3829,147200.0
2013-12-10 10:00:00,75.14,75.76,75.1,75.48,132100.0,53.3829,53.8233,53.3545,53.6244,132100.0
2013-12-10 10:30:00,75.48,75.64,75.35,75.35,101900.0,53.6244,53.7381,53.5321,53.5321,101900.0
2013-12-10 11:00:00,75.37,75.49,75.15,75.15,126400.0,53.5463,53.6315,53.39,53.39,126400.0
2013-12-10 11:30:00,75.15,75.42,75.02,75.28,125200.0,53.39,53.5818,53.2976,53.4823,125200.0
2013-12-10 12:00:00,75.26,75.35,75.1,75.34,83300.0,53.4681,53.5321,53.3545,53.525,83300.0
2013-12-10 12:30:00,75.31,75.34,75.02,75.19,104600.0,53.5036,53.525,53.2976,53.4184,104600.0
2013-12-10 13:00:00,75.14,75.42,75.14,75.2,102500.0,53.3829,53.5818,53.3829,53.4255,102500.0
2013-12-10 13:30:00,75.21,75.26,75.06,75.14,89000.0,53.4326,53.4681,53.326,53.3829,89000.0
2013-12-10 14:00:00,75.15,75.27,75.09,75.25,71600.0,53.39,53.4752,53.3473,53.461,71600.0
2013-12-10 14:30:00,75.25,75.42,75.16,75.41,133900.0,53.461,53.5818,53.3971,53.5747,133900.0
2013-12-10 15:00:00,75.41,75.63,75.37,75.51,137900.0,53.5747,53.731,53.5463,53.6457,137900.0
2013-12-10 15:30:00,75.52,75.52,75.25,75.31,234100.0,53.6528,53.6528,53.461,53.5036,234100.0
2013-12-11 09:30:00,75.35,75.5,74.72,74.96,93900.0,53.5321,53.6386,53.0845,53.255,93900.0
2013-12-11 10:00:00,74.94,75.03,74.53,74.56,92800.0,53.2408,53.3047,52.9495,52.9708,92800.0
2013-12-11 10:30:00,74.53,75.12,74.53,75.03,125700.0,52.9495,53.3687,52.9495,53.3047,125700.0
2013-12-11 11:00:00,75.02,75.1,74.85,74.94,89900.0,53.2976,53.3545,53.1768,53.2408,89900.0
2013-12-11 11:30:00,74.93,75.02,74.78,74.93,128500.0,53.2337,53.2976,53.1271,53.2337,128500.0
2013-12-11 12:00:00,74.92,74.92,74.59,74.81,155700.0,53.2266,53.2266,52.9921,53.1484,155700.0
2013-12-11 12:30:00,74.8,74.86,74.59,74.74,134700.0,53.1413,53.1839,52.9921,53.0987,134700.0
2013-12-11 13:00:00,74.74,74.91,74.73,74.85,161200.0,53.0987,53.2195,53.0916,53.1768,161200.0
2013-12-11 13:30:00,74.84,75.09,74.72,75.08,134400.0,53.1697,53.3473,53.0845,53.3402,134400.0
2013-12-11 14:00:00,75.07,75.07,74.71,74.87,131000.0,53.3331,53.3331,53.0774,53.1911,131000.0
2013-12-11 14:30:00,74.87,74.9,74.72,74.76,150500.0,53.1911,53.2124,53.0845,53.1129,150500.0
2013-12-11 15:00:00,74.78,74.88,74.69,74.71,147700.0,53.1271,53.1982,53.0632,53.0774,147700.0
2013-12-11 15:30:00,74.72,74.75,74.43,74.56,304800.0,53.0845,53.1058,52.8785,52.9708,304800.0
2013-12-12 09:30:00,74.1,74.36,73.91,74.22,113700.0,52.8935,53.0791,52.7578,52.9791,113700.0
2013-12-12 10:00:00,74.21,74.54,74.17,74.53,121400.0,52.972,53.2075,52.9434,53.2004,121400.0
2013-12-12 10:30:00,74.5,74.54,74.17,74.17,259700.0,53.179,53.2075,52.9434,52.9434,259700.0
2013-12-12 11:00:00,74.16,74.32,74.05,74.1,309100.0,52.9363,53.0505,52.8578,52.8935,309100.0
2013-12-12 11:30:00,74.09,74.18,74.01,74.05,100000.0,52.8863,52.9506,52.8292,52.8578,100000.0
2013-12-12 12:00:00,74.03,74.07,73.81,73.92,63900.0,52.8435,52.8721,52.6865,52.765,63900.0
2013-12-12 12:30:00,73.87,73.94,73.81,73.87,37100.0,52.7293,52.7793,52.6865,52.7293,37100.0
2013-12-12 13:00:00,73.87,74.06,73.86,74.01,43500.0,52.7293,52.8649,52.7222,52.8292,43500.0
2013-12-12 13:30:00,74.05,74.09,73.99,74.02,60700.0,52.8578,52.8863,52.815,52.8364,60700.0
2013-12-12 14:00:00,74.03,74.15,74.01,74.06,182300.0,52.8435,52.9292,52.8292,52.8649,182300.0
2013-12-12 14:30:00,74.06,74.14,74.05,74.07,150200.0,52.8649,52.922,52.8578,52.8721,150200.0
2013-12-12 15:00:00,74.06,74.09,73.96,74.0,156300.0,52.8649,52.8863,52.7935,52.8221,156300.0
2013-12-12 15:30:00,74.0,74.06,73.8,73.87,502000.0,52.8221,52.8649,52.6793,52.7293,502000.0
2013-12-13 09:30:00,74.49,74.62,73.68,73.88,169900.0,53.1719,53.2647,52.5937,52.7364,169900.0
2013-12-13 10:00:00,73.91,74.0,73.39,73.49,163200.0,52.7578,52.8221,52.3867,52.458,163200.0
2013-12-13 10:30:00,73.49,73.55,72.86,73.08,362000.0,52.458,52.5009,52.0083,52.1654,362000.0
2013-12-13 11:00:00,73.08,73.23,72.97,72.97,265400.0,52.1654,52.2725,52.0869,52.0869,265400.0
2013-12-13 11:30:00,72.96,73.08,72.93,73.01,135700.0,52.0797,52.1654,52.0583,52.1154,135700.0
2013-12-13 12:00:00,72.99,73.01,72.86,72.93,157300.0,52.1011,52.1154,52.0083,52.0583,157300.0
2013-12-13 12:30:00,72.94,73.15,72.87,73.01,70100.0,52.0654,52.2153,52.0155,52.1154,70100.0
2013-12-13 13:00:00,73.0,73.02,72.78,72.97,182100.0,52.1083,52.1226,51.9512,52.0869,182100.0
2013-12-13 13:30:00,72.97,73.17,72.94,72.96,74800.0,52.0869,52.2296,52.0654,52.0797,74800.0
2013-12-13 14:00:00,72.96,73.0,72.62,72.65,162700.0,52.0797,52.1083,51.837,51.8584,162700.0
2013-12-13 14:30:00,72.64,72.86,72.63,72.79,163800.0,51.8513,52.0083,51.8442,51.9584,163800.0
2013-12-13 15:00:00,72.79,72.86,72.77,72.8,308700.0,51.9584,52.0083,51.9441,51.9655,308700.0
2013-12-13 15:30:00,72.8,72.87,72.63,72.66,595600.0,51.9655,52.0155,51.8442,51.8656,595600.0
2013-12-16 09:30:00,73.3,74.16,73.25,73.7,175700.0,52.3224,52.9363,52.2867,52.6079,175700.0
2013-12-16 10:00:00,73.66,73.75,73.54,73.57,128500.0,52.5794,52.6436,52.4937,52.5152,128500.0
2013-12-16 10:30:00,73.59,73.59,73.26,73.35,179500.0,52.5294,52.5294,52.2939,52.3581,179500.0
2013-12-16 11:00:00,73.36,73.41,73.2,73.4,134400.0,52.3653,52.4009,52.251,52.3938,134400.0
2013-12-16 11:30:00,73.41,73.77,73.4,73.77,103800.0,52.4009,52.6579,52.3938,52.6579,103800.0
2013-12-16 12:00:00,73.77,73.81,73.57,73.68,103000.0,52.6579,52.6865,52.5152,52.5937,103000.0
2013-12-16 12:30:00,73.68,73.72,73.6,73.68,68000.0,52.5937,52.6222,52.5366,52.5937,68000.0
2013-12-16 13:00:00,73.67,73.68,73.43,73.51,234500.0,52.5865,52.5937,52.4152,52.4723,234500.0
2013-12-16 13:30:00,73.53,73.56,73.44,73.53,69400.0,52.4866,52.508,52.4224,52.4866,69400.0
2013-12-16 14:00:00,73.53,73.64,73.5,73.63,91300.0,52.4866,52.5651,52.4652,52.558,91300.0
2013-12-16 14:30:00,73.65,73.67,73.51,73.62,98100.0,52.5723,52.5865,52.4723,52.5508,98100.0
2013-12-16 15:00:00,73.62,73.65,73.48,73.49,108300.0,52.5508,52.5723,52.4509,52.458,108300.0
2013-12-16 15:30:00,73.5,73.58,73.41,73.43,221600.0,52.4652,52.5223,52.4009,52.4152,221600.0
2013-12-17 09:30:00,73.75,73.94,73.42,73.63,494000.0,52.6436,52.7793,52.4081,52.558,494000.0
2013-12-17 10:00:00,73.63,73.69,73.5,73.54,142400.0,52.558,52.6008,52.4652,52.4937,142400.0
2013-12-17 10:30:00,73.53,73.63,73.3,73.43,125900.0,52.4866,52.558,52.3224,52.4152,125900.0
2013-12-17 11:00:00,73.42,73.44,73.35,73.38,102500.0,52.4081,52.4224,52.3581,52.3795,102500.0
2013-12-17 11:30:00,73.39,73.55,73.35,73.53,349400.0,52.3867,52.5009,52.3581,52.4866,349400.0
2013-12-17 12:00:00,73.53,73.7,73.49,73.62,152800.0,52.4866,52.6079,52.458,52.5508,152800.0
2013-12-17 12:30:00,73.61,73.72,73.54,73.65,109200.0,52.5437,52.6222,52.4937,52.5723,109200.0
2013-12-17 13:00:00,73.66,73.79,73.62,73.75,229700.0,52.5794,52.6722,52.5508,52.6436,229700.0
2013-12-17 13:30:00,73.74,74.01,73.73,73.99,318300.0,52.6365,52.8292,52.6294,52.815,318300.0
2013-12-17 14:00:00,74.0,74.27,73.94,74.08,198300.0,52.8221,53.0148,52.7793,52.8792,198300.0
2013-12-17 14:30:00,74.09,74.12,73.98,74.08,556900.0,52.8863,52.9077,52.8078,52.8792,556900.0
2013-12-17 15:00:00,74.07,74.08,74.0,74.06,286100.0,52.8721,52.8792,52.8221,52.8649,286100.0
2013-12-17 15:30:00,74.05,74.08,74.01,74.02,459200.0,52.8578,52.8792,52.8292,52.8364,459200.0
2013-12-18 09:30:00,74.07,74.24,73.6,73.6,119900.0,52.8721,52.9934,52.5366,52.5366,119900.0
2013-12-18 10:00:00,73.61,73.87,73.47,73.87,88900.0,52.5437,52.7293,52.4438,52.7293,88900.0
2013-12-18 10:30:00,73.85,73.9,73.47,73.71,108300.0,52.715,52.7507,52.4438,52.6151,108300.0
2013-12-18 11:00:00,73.71,73.9,73.69,73.84,107300.0,52.6151,52.7507,52.6008,52.7079,107300.0
2013-12-18 11:30:00,73.85,73.92,73.8,73.84,74100.0,52.715,52.765,52.6793,52.7079,74100.0
2013-12-18 12:00:00,73.83,73.88,73.77,73.88,51200.0,52.7007,52.7364,52.6579,52.7364,51200.0
2013-12-18 12:30:00,73.88,73.94,73.75,73.75,67200.0,52.7364,52.7793,52.6436,52.6436,67200.0
2013-12-18 13:00:00,73.75,73.76,73.6,73.75,57100.0,52.6436,52.6508,52.5366,52.6436,57100.0
2013-12-18 13:30:00,73.74,74.04,73.65,73.83,92800.0,52.6365,52.8506,52.5723,52.7007,92800.0
2013-12-18 14:00:00,73.82,74.71,73.25,74.3,351700.0,52.6936,53.3289,52.2867,53.0362,351700.0
2013-12-18 14:30:00,74.32,74.63,74.25,74.4,350200.0,53.0505,53.2718,53.0005,53.1076,350200.0
2013-12-18 15:00:00,74.42,74.5,74.31,74.46,320400.0,53.1219,53.179,53.0434,53.1504,320400.0
2013-12-18 15:30:00,74.47,74.84,74.38,74.61,500400.0,53.1576,53.4217,53.0933,53.2575,500400.0
2013-12-19 09:30:00,74.57,75.35,74.37,75.17,316400.0,53.229,53.7857,53.0862,53.6573,316400.0
2013-12-19 10:00:00,75.13,75.28,74.93,74.99,206100.0,53.6287,53.7358,53.4859,53.5288,206100.0
2013-12-19 10:30:00,75.0,75.02,74.83,74.89,167800.0,53.5359,53.5502,53.4146,53.4574,167800.0
2013-12-19 11:00:00,74.93,75.05,74.89,75.01,435300.0,53.4859,53.5716,53.4574,53.543,435300.0
2013-12-19 11:30:00,75.0,75.44,74.99,75.33,228700.0,53.5359,53.85,53.5288,53.7715,228700.0
2013-12-19 12:00:00,75.31,75.42,75.23,75.33,142400.0,53.7572,53.8357,53.7001,53.7715,142400.0
2013-12-19 12:30:00,75.33,75.42,75.25,75.27,105500.0,53.7715,53.8357,53.7144,53.7286,105500.0
2013-12-19 13:00:00,75.27,75.27,75.22,75.26,85300.0,53.7286,53.7286,53.6929,53.7215,85300.0
2013-12-19 13:30:00,75.25,75.37,75.2,75.36,176900.0,53.7144,53.8,53.6787,53.7929,176900.0
2013-12-19 14:00:00,75.37,75.37,75.17,75.17,91900.0,53.8,53.8,53.6573,53.6573,91900.0
2013-12-19 14:30:00,75.17,75.26,75.0,75.05,115100.0,53.6573,53.7215,53.5359,53.5716,115100.0
2013-12-19 15:00:00,75.03,75.11,75.02,75.06,582300.0,53.5573,53.6144,53.5502,53.5787,582300.0
2013-12-19 15:30:00,75.06,75.1,74.96,75.01,303200.0,53.5787,53.6073,53.5073,53.543,303200.0
2013-12-20 09:30:00,75.4,76.01,75.24,75.85,441500.0,53.8214,54.2569,53.7072,54.1426,441500.0
2013-12-20 10:00:00,75.85,75.98,75.65,75.77,317200.0,54.1426,54.2354,53.9999,54.0855,317200.0
2013-12-20 10:30:00,75.78,76.08,75.72,75.73,272100.0,54.0927,54.3068,54.0498,54.057,272100.0
2013-12-20 11:00:00,75.77,75.97,75.67,75.94,1045800.0,54.0855,54.2283,54.0142,54.2069,1045800.0
2013-12-20 11:30:00,75.93,75.97,75.89,75.93,194400.0,54.1997,54.2283,54.1712,54.1997,194400.0
2013-12-20 12:00:00,75.94,76.53,75.92,76.47,112300.0,54.2069,54.628,54.1926,54.5852,112300.0
2013-12-20 12:30:00,76.47,76.63,76.31,76.33,85200.0,54.5852,54.6994,54.471,54.4853,85200.0
2013-12-20 13:00:00,76.35,76.49,76.27,76.33,121800.0,54.4995,54.5995,54.4424,54.4853,121800.0
2013-12-20 13:30:00,76.35,76.45,76.27,76.4,229100.0,54.4995,54.5709,54.4424,54.5352,229100.0
2013-12-20 14:00:00,76.4,76.41,76.24,76.25,133200.0,54.5352,54.5424,54.421,54.4282,133200.0
2013-12-20 14:30:00,76.25,76.32,76.19,76.26,130000.0,54.4282,54.4781,54.3853,54.4353,130000.0
2013-12-20 15:00:00,76.27,76.28,76.14,76.18,383300.0,54.4424,54.4496,54.3496,54.3782,383300.0
2013-12-20 15:30:00,76.19,76.2,75.89,75.95,485500.0,54.3853,54.3925,54.1712,54.214,485500.0
2013-12-23 09:30:00,76.5,76.81,76.11,76.79,189400.0,54.6066,54.8279,54.3282,54.8136,189400.0
2013-12-23 10:00:00,76.78,77.15,76.67,76.94,188500.0,54.8065,55.0706,54.728,54.9207,188500.0
2013-12-23 10:30:00,76.98,77.02,76.87,76.98,106900.0,54.9492,54.9778,54.8707,54.9492,106900.0
2013-12-23 11:00:00,76.96,77.01,76.9,76.98,80800.0,54.935,54.9707,54.8921,54.9492,80800.0
2013-12-23 11:30:00,76.98,77.0,76.87,76.92,86400.0,54.9492,54.9635,54.8707,54.9064,86400.0
2013-12-23 12:00:00,76.92,77.05,76.91,77.01,179400.0,54.9064,54.9992,54.8993,54.9707,179400.0
2013-12-23 12:30:00,77.02,77.03,76.98,76.99,96800.0,54.9778,54.9849,54.9492,54.9564,96800.0
2013-12-23 13:00:00,76.99,77.02,76.9,77.01,100300.0,54.9564,54.9778,54.8921,54.9707,100300.0
2013-12-23 13:30:00,77.0,77.04,76.93,76.96,128300.0,54.9635,54.9921,54.9136,54.935,128300.0
2013-12-23 14:00:00,76.96,77.04,76.93,77.03,125800.0,54.935,54.9921,54.9136,54.9849,125800.0
2013-12-23 14:30:00,77.03,77.1,76.99,77.08,82700.0,54.9849,55.0349,54.9564,55.0206,82700.0
2013-12-23 15:00:00,77.08,77.14,77.05,77.14,134600.0,55.0206,55.0635,54.9992,55.0635,134600.0
2013-12-23 15:30:00,77.13,77.14,76.99,77.08,240900.0,55.0563,55.0635,54.9564,55.0206,240900.0
2013-12-24 09:30:00,77.01,78.12,77.01,78.06,249200.0,54.9707,55.763,54.9707,55.7202,249200.0
2013-12-24 10:00:00,78.05,78.21,77.98,78.0,186700.0,55.713,55.8272,55.6631,55.6773,186700.0
2013-12-24 10:30:00,77.99,78.1,77.93,78.01,88300.0,55.6702,55.7487,55.6274,55.6845,88300.0
2013-12-24 11:00:00,78.01,78.08,77.96,78.08,119700.0,55.6845,55.7344,55.6488,55.7344,119700.0
2013-12-24 11:30:00,78.08,78.21,77.98,78.06,107500.0,55.7344,55.8272,55.6631,55.7202,107500.0
2013-12-24 12:00:00,78.07,78.09,77.95,77.99,142600.0,55.7273,55.7416,55.6416,55.6702,142600.0
2013-12-24 12:30:00,77.99,78.24,77.98,78.22,232900.0,55.6702,55.8487,55.6631,55.8344,232900.0
2013-12-26 09:30:00,78.3,78.98,78.25,78.51,99900.0,55.8915,56.3769,55.8558,56.0414,99900.0
2013-12-26 10:00:00,78.55,78.73,78.51,78.69,135000.0,56.0699,56.1984,56.0414,56.1699,135000.0
2013-12-26 10:30:00,78.7,78.77,78.52,78.59,119800.0,56.177,56.227,56.0485,56.0985,119800.0
2013-12-26 11:00:00,78.59,78.67,78.56,78.62,115800.0,56.0985,56.1556,56.0771,56.1199,115800.0
2013-12-26 11:30:00,78.63,78.89,78.63,78.74,109000.0,56.127,56.3126,56.127,56.2056,109000.0
2013-12-26 12:00:00,78.74,78.86,78.65,78.85,105200.0,56.2056,56.2912,56.1413,56.2841,105200.0
2013-12-26 12:30:00,78.85,78.85,78.71,78.78,72100.0,56.2841,56.2841,56.1841,56.2341,72100.0
2013-12-26 13:00:00,78.78,78.86,78.78,78.83,77600.0,56.2341,56.2912,56.2341,56.2698,77600.0
2013-12-26 13:30:00,78.83,78.86,78.82,78.85,83100.0,56.2698,56.2912,56.2627,56.2841,83100.0
2013-12-26 14:00:00,78.85,78.9,78.83,78.9,133300.0,56.2841,56.3198,56.2698,56.3198,133300.0
2013-12-26 14:30:00,78.9,79.0,78.88,78.99,114000.0,56.3198,56.3912,56.3055,56.384,114000.0
2013-12-26 15:00:00,79.0,79.01,78.89,79.01,207900.0,56.3912,56.3983,56.3126,56.3983,207900.0
2013-12-26 15:30:00,79.01,79.03,78.96,78.98,381800.0,56.3983,56.4126,56.3626,56.3769,381800.0
2013-12-27 09:30:00,79.0,79.19,78.86,79.04,93000.0,56.3912,56.5268,56.2912,56.4197,93000.0
2013-12-27 10:00:00,79.03,79.37,79.01,79.36,57300.0,56.4126,56.6553,56.3983,56.6481,57300.0
2013-12-27 10:30:00,79.35,79.44,79.2,79.24,115600.0,56.641,56.7052,56.5339,56.5625,115600.0
2013-12-27 11:00:00,79.25,79.41,79.21,79.33,51500.0,56.5696,56.6838,56.5411,56.6267,51500.0
2013-12-27 11:30:00,79.34,79.45,79.21,79.3,44400.0,56.6338,56.7124,56.5411,56.6053,44400.0
2013-12-27 12:00:00,79.31,79.44,79.25,79.35,46900.0,56.6124,56.7052,56.5696,56.641,46900.0
2013-12-27 12:30:00,79.34,79.36,79.11,79.19,55700.0,56.6338,56.6481,56.4697,56.5268,55700.0
2013-12-27 13:00:00,79.19,79.29,79.13,79.29,42500.0,56.5268,56.5982,56.4839,56.5982,42500.0
2013-12-27 13:30:00,79.29,79.29,79.08,79.23,51800.0,56.5982,56.5982,56.4483,56.5553,51800.0
2013-12-27 14:00:00,79.22,79.26,79.2,79.23,63700.0,56.5482,56.5767,56.5339,56.5553,63700.0
2013-12-27 14:30:00,79.22,79.26,79.14,79.14,52400.0,56.5482,56.5767,56.4911,56.4911,52400.0
2013-12-27 15:00:00,79.14,79.14,78.95,79.09,95500.0,56.4911,56.4911,56.3555,56.4554,95500.0
2013-12-27 15:30:00,79.09,79.13,79.03,79.06,159700.0,56.4554,56.4839,56.4126,56.434,159700.0
2013-12-30 09:30:00,78.99,79.22,78.88,79.01,130200.0,56.384,56.5482,56.3055,56.3983,130200.0
2013-12-30 10:00:00,79.0,79.23,78.96,79.02,94100.0,56.3912,56.5553,56.3626,56.4054,94100.0
2013-12-30 10:30:00,79.02,79.19,78.93,79.14,105500.0,56.4054,56.5268,56.3412,56.4911,105500.0
2013-12-30 11:00:00,79.13,79.33,79.1,79.29,124400.0,56.4839,56.6267,56.4625,56.5982,124400.0
2013-12-30 11:30:00,79.3,79.63,79.3,79.62,111100.0,56.6053,56.8409,56.6053,56.8337,111100.0
2013-12-30 12:00:00,79.62,79.65,79.44,79.49,99000.0,56.8337,56.8551,56.7052,56.7409,99000.0
2013-12-30 12:30:00,79.48,79.6,79.36,79.55,114600.0,56.7338,56.8194,56.6481,56.7837,114600.0
2013-12-30 13:00:00,79.54,79.74,79.54,79.67,61800.0,56.7766,56.9194,56.7766,56.8694,61800.0
2013-12-30 13:30:00,79.66,79.67,79.57,79.65,240900.0,56.8623,56.8694,56.798,56.8551,240900.0
2013-12-30 14:00:00,79.66,79.77,79.63,79.71,64300.0,56.8623,56.9408,56.8409,56.898,64300.0
2013-12-30 14:30:00,79.72,79.91,79.71,79.81,100300.0,56.9051,57.0407,56.898,56.9693,100300.0
2013-12-30 15:00:00,79.82,79.87,79.71,79.77,149100.0,56.9765,57.0122,56.898,56.9408,149100.0
2013-12-30 15:30:00,79.77,79.93,79.76,79.91,271900.0,56.9408,57.055,56.9336,57.0407,271900.0
2013-12-31 09:30:00,80.01,80.8,79.84,80.7,194200.0,57.1121,57.676,56.9908,57.6046,194200.0
2013-12-31 10:00:00,80.73,80.77,80.44,80.44,198400.0,57.626,57.6546,57.419,57.419,198400.0
2013-12-31 10:30:00,80.45,80.6,80.37,80.54,261200.0,57.4262,57.5332,57.3691,57.4904,261200.0
2013-12-31 11:00:00,80.54,80.83,80.54,80.8,273400.0,57.4904,57.6974,57.4904,57.676,273400.0
2013-12-31 11:30:00,80.81,80.84,80.72,80.79,155600.0,57.6831,57.7046,57.6189,57.6689,155600.0
2013-12-31 12:00:00,80.8,80.81,80.55,80.56,97100.0,57.676,57.6831,57.4976,57.5047,97100.0
2013-12-31 12:30:00,80.57,80.66,80.53,80.61,195200.0,57.5118,57.5761,57.4833,57.5404,195200.0
2013-12-31 13:00:00,80.61,80.66,80.53,80.62,83900.0,57.5404,57.5761,57.4833,57.5475,83900.0
2013-12-31 13:30:00,80.61,80.64,80.53,80.64,173800.0,57.5404,57.5618,57.4833,57.5618,173800.0
2013-12-31 14:00:00,80.63,80.65,80.53,80.55,101600.0,57.5547,57.5689,57.4833,57.4976,101600.0
2013-12-31 14:30:00,80.56,80.64,80.49,80.5,123000.0,57.5047,57.5618,57.4547,57.4619,123000.0
2013-12-31 15:00:00,80.51,80.53,80.45,80.49,172200.0,57.469,57.4833,57.4262,57.4547,172200.0
2013-12-31 15:30:00,80.48,80.77,80.48,80.71,258500.0,57.4476,57.6546,57.4476,57.6118,258500.0
2014-01-02 09:30:00,80.31,80.46,79.92,80.29,146700.0,57.3262,57.4333,57.0479,57.312,146700.0
2014-01-02 10:00:00,80.24,80.3,79.9,80.16,251300.0,57.2763,57.3191,57.0336,57.2192,251300.0
2014-01-02 10:30:00,80.2,80.46,80.09,80.38,78900.0,57.2477,57.4333,57.1692,57.3762,78900.0
2014-01-02 11:00:00,80.38,80.53,80.29,80.4,86600.0,57.3762,57.4833,57.312,57.3905,86600.0
2014-01-02 11:30:00,80.42,80.42,80.21,80.28,107600.0,57.4048,57.4048,57.2549,57.3048,107600.0
2014-01-02 12:00:00,80.27,80.41,80.18,80.18,64700.0,57.2977,57.3976,57.2334,57.2334,64700.0
2014-01-02 12:30:00,80.18,80.35,80.14,80.21,84500.0,57.2334,57.3548,57.2049,57.2549,84500.0
2014-01-02 13:00:00,80.22,80.25,80.08,80.17,87200.0,57.262,57.2834,57.1621,57.2263,87200.0
2014-01-02 13:30:00,80.18,80.18,79.88,80.06,105200.0,57.2334,57.2334,57.0193,57.1478,105200.0
2014-01-02 14:00:00,80.06,80.3,80.03,80.14,106100.0,57.1478,57.3191,57.1264,57.2049,106100.0
2014-01-02 14:30:00,80.14,80.34,80.12,80.23,104000.0,57.2049,57.3477,57.1906,57.2691,104000.0
2014-01-02 15:00:00,80.23,80.41,80.2,80.32,171200.0,57.2691,57.3976,57.2477,57.3334,171200.0
2014-01-02 15:30:00,80.32,80.42,80.26,80.29,342200.0,57.3334,57.4048,57.2906,57.312,342200.0
2014-01-03 09:30:00,80.54,80.95,80.36,80.77,102800.0,57.4904,57.7831,57.3619,57.6546,102800.0
2014-01-03 10:00:00,80.79,80.81,80.53,80.72,93800.0,57.6689,57.6831,57.4833,57.6189,93800.0
2014-01-03 10:30:00,80.7,80.7,80.46,80.55,86200.0,57.6046,57.6046,57.4333,57.4976,86200.0
2014-01-03 11:00:00,80.55,80.61,80.36,80.46,76400.0,57.4976,57.5404,57.3619,57.4333,76400.0
2014-01-03 11:30:00,80.49,80.57,80.32,80.42,51800.0,57.4547,57.5118,57.3334,57.4048,51800.0
2014-01-03 12:00:00,80.41,80.54,80.31,80.51,54400.0,57.3976,57.4904,57.3262,57.469,54400.0
2014-01-03 12:30:00,80.5,80.52,80.32,80.34,41600.0,57.4619,57.4761,57.3334,57.3477,41600.0
2014-01-03 13:00:00,80.35,80.37,80.31,80.31,67500.0,57.3548,57.3691,57.3262,57.3262,67500.0
2014-01-03 13:30:00,80.31,80.37,80.24,80.33,67000.0,57.3262,57.3691,57.2763,57.3405,67000.0
2014-01-03 14:00:00,80.35,80.37,80.27,80.33,47100.0,57.3548,57.3691,57.2977,57.3405,47100.0
2014-01-03 14:30:00,80.33,80.42,80.28,80.36,82700.0,57.3405,57.4048,57.3048,57.3619,82700.0
2014-01-03 15:00:00,80.35,80.53,80.35,80.42,91900.0,57.3548,57.4833,57.3548,57.4048,91900.0
2014-01-03 15:30:00,80.43,80.52,80.12,80.19,170800.0,57.4119,57.4761,57.1906,57.2406,170800.0
2014-01-06 09:30:00,80.76,80.94,80.18,80.23,87600.0,57.6475,57.7759,57.2334,57.2691,87600.0
2014-01-06 10:00:00,80.2,80.26,80.0,80.0,57700.0,57.2477,57.2906,57.105,57.105,57700.0
2014-01-06 10:30:00,80.0,80.02,79.74,79.79,67300.0,57.105,57.1192,56.9194,56.9551,67300.0
2014-01-06 11:00:00,79.8,79.8,79.39,79.46,48000.0,56.9622,56.9622,56.6695,56.7195,48000.0
2014-01-06 11:30:00,79.48,79.54,79.34,79.45,42900.0,56.7338,56.7766,56.6338,56.7124,42900.0
2014-01-06 12:00:00,79.45,79.45,79.31,79.31,72500.0,56.7124,56.7124,56.6124,56.6124,72500.0
2014-01-06 12:30:00,79.3,79.38,79.22,79.3,39400.0,56.6053,56.6624,56.5482,56.6053,39400.0
2014-01-06 13:00:00,79.33,79.48,79.29,79.48,99700.0,56.6267,56.7338,56.5982,56.7338,99700.0
2014-01-06 13:30:00,79.47,79.81,79.47,79.75,43800.0,56.7266,56.9693,56.7266,56.9265,43800.0
2014-01-06 14:00:00,79.76,79.77,79.66,79.67,47100.0,56.9336,56.9408,56.8623,56.8694,47100.0
2014-01-06 14:30:00,79.67,79.76,79.62,79.76,47100.0,56.8694,56.9336,56.8337,56.9336,47100.0
2014-01-06 15:00:00,79.75,79.81,79.7,79.77,89200.0,56.9265,56.9693,56.8908,56.9408,89200.0
2014-01-06 15:30:00,79.76,79.91,79.67,79.77,218800.0,56.9336,57.0407,56.8694,56.9408,218800.0
2014-01-07 09:30:00,79.74,79.97,79.22,79.5,99800.0,56.9194,57.0835,56.5482,56.7481,99800.0
2014-01-07 10:00:00,79.49,79.53,79.29,79.39,77100.0,56.7409,56.7695,56.5982,56.6695,77100.0
2014-01-07 10:30:00,79.41,79.69,79.37,79.65,87800.0,56.6838,56.8837,56.6553,56.8551,87800.0
2014-01-07 11:00:00,79.67,79.86,79.65,79.83,106100.0,56.8694,57.005,56.8551,56.9836,106100.0
2014-01-07 11:30:00,79.81,79.93,79.64,79.64,78300.0,56.9693,57.055,56.848,56.848,78300.0
2014-01-07 12:00:00,79.64,79.82,79.62,79.65,98200.0,56.848,56.9765,56.8337,56.8551,98200.0
2014-01-07 12:30:00,79.69,79.85,79.68,79.83,27600.0,56.8837,56.9979,56.8765,56.9836,27600.0
2014-01-07 13:00:00,79.83,79.91,79.68,79.77,53600.0,56.9836,57.0407,56.8765,56.9408,53600.0
2014-01-07 13:30:00,79.76,79.79,79.5,79.52,72400.0,56.9336,56.9551,56.7481,56.7623,72400.0
2014-01-07 14:00:00,79.53,79.53,79.43,79.51,128200.0,56.7695,56.7695,56.6981,56.7552,128200.0
2014-01-07 14:30:00,79.51,79.64,79.51,79.6,51000.0,56.7552,56.848,56.7552,56.8194,51000.0
2014-01-07 15:00:00,79.59,79.63,79.49,79.52,107200.0,56.8123,56.8409,56.7409,56.7623,107200.0
2014-01-07 15:30:00,79.52,79.71,79.43,79.44,244000.0,56.7623,56.898,56.6981,56.7052,244000.0
2014-01-08 09:30:00,79.13,79.48,78.16,78.36,224000.0,56.4839,56.7338,55.7915,55.9343,224000.0
2014-01-08 10:00:00,78.36,78.83,78.27,78.78,112500.0,55.9343,56.2698,55.8701,56.2341,112500.0
2014-01-08 10:30:00,78.76,78.98,78.75,78.91,87700.0,56.2198,56.3769,56.2127,56.3269,87700.0
2014-01-08 11:00:00,78.91,78.94,78.76,78.84,53200.0,56.3269,56.3483,56.2198,56.2769,53200.0
2014-01-08 11:30:00,78.86,79.04,78.84,78.88,65300.0,56.2912,56.4197,56.2769,56.3055,65300.0
2014-01-08 12:00:00,78.88,78.92,78.75,78.75,36100.0,56.3055,56.334,56.2127,56.2127,36100.0
2014-01-08 12:30:00,78.75,78.83,78.65,78.75,72100.0,56.2127,56.2698,56.1413,56.2127,72100.0
2014-01-08 13:00:00,78.74,79.12,78.72,79.12,87200.0,56.2056,56.4768,56.1913,56.4768,87200.0
2014-01-08 13:30:00,79.13,79.2,79.02,79.02,69600.0,56.4839,56.5339,56.4054,56.4054,69600.0
2014-01-08 14:00:00,78.99,79.06,78.83,79.01,170800.0,56.384,56.434,56.2698,56.3983,170800.0
2014-01-08 14:30:00,79.0,79.09,78.89,79.07,80400.0,56.3912,56.4554,56.3126,56.4411,80400.0
2014-01-08 15:00:00,79.06,79.16,79.01,79.05,80400.0,56.434,56.5054,56.3983,56.4268,80400.0
2014-01-08 15:30:00,79.04,79.25,78.98,79.21,324600.0,56.4197,56.5696,56.3769,56.5411,324600.0
2014-01-09 09:30:00,79.49,79.99,79.46,79.65,66700.0,56.7409,57.0978,56.7195,56.8551,66700.0
2014-01-09 10:00:00,79.65,79.67,79.2,79.23,44800.0,56.8551,56.8694,56.5339,56.5553,44800.0
2014-01-09 10:30:00,79.23,79.38,79.14,79.27,112600.0,56.5553,56.6624,56.4911,56.5839,112600.0
2014-01-09 11:00:00,79.24,79.32,78.95,79.16,73600.0,56.5625,56.6196,56.3555,56.5054,73600.0
2014-01-09 11:30:00,79.16,79.43,79.1,79.43,55800.0,56.5054,56.6981,56.4625,56.6981,55800.0
2014-01-09 12:00:00,79.41,79.62,79.36,79.52,38700.0,56.6838,56.8337,56.6481,56.7623,38700.0
2014-01-09 12:30:00,79.51,79.64,79.43,79.53,18000.0,56.7552,56.848,56.6981,56.7695,18000.0
2014-01-09 13:00:00,79.54,79.56,79.4,79.47,22300.0,56.7766,56.7909,56.6767,56.7266,22300.0
2014-01-09 13:30:00,79.48,79.49,79.22,79.23,27700.0,56.7338,56.7409,56.5482,56.5553,27700.0
2014-01-09 14:00:00,79.23,79.37,79.13,79.24,95100.0,56.5553,56.6553,56.4839,56.5625,95100.0
2014-01-09 14:30:00,79.25,79.34,79.2,79.26,58300.0,56.5696,56.6338,56.5339,56.5767,58300.0
2014-01-09 15:00:00,79.27,79.39,79.2,79.2,83500.0,56.5839,56.6695,56.5339,56.5339,83500.0
2014-01-09 15:30:00,79.21,79.38,79.2,79.3,153100.0,56.5411,56.6624,56.5339,56.6053,153100.0
2014-01-10 09:30:00,79.91,80.43,79.84,79.84,104000.0,57.0407,57.4119,56.9908,56.9908,104000.0
2014-01-10 10:00:00,79.84,79.91,79.62,79.75,42700.0,56.9908,57.0407,56.8337,56.9265,42700.0
2014-01-10 10:30:00,79.77,79.82,79.66,79.67,45400.0,56.9408,56.9765,56.8623,56.8694,45400.0
2014-01-10 11:00:00,79.68,79.76,79.59,79.63,33400.0,56.8765,56.9336,56.8123,56.8409,33400.0
2014-01-10 11:30:00,79.58,79.69,79.57,79.62,38900.0,56.8052,56.8837,56.798,56.8337,38900.0
2014-01-10 12:00:00,79.62,79.68,79.54,79.57,29700.0,56.8337,56.8765,56.7766,56.798,29700.0
2014-01-10 12:30:00,79.59,79.75,79.57,79.62,41600.0,56.8123,56.9265,56.798,56.8337,41600.0
2014-01-10 13:00:00,79.58,79.68,79.58,79.66,25900.0,56.8052,56.8765,56.8052,56.8623,25900.0
2014-01-10 13:30:00,79.65,79.68,79.6,79.64,43300.0,56.8551,56.8765,56.8194,56.848,43300.0
2014-01-10 14:00:00,79.63,79.63,79.42,79.42,41400.0,56.8409,56.8409,56.691,56.691,41400.0
2014-01-10 14:30:00,79.39,79.49,79.27,79.27,53700.0,56.6695,56.7409,56.5839,56.5839,53700.0
2014-01-10 15:00:00,79.27,79.57,79.27,79.47,98000.0,56.5839,56.798,56.5839,56.7266,98000.0
2014-01-10 15:30:00,79.48,79.6,79.34,79.44,221600.0,56.7338,56.8194,56.6338,56.7052,221600.0
2014-01-13 09:30:00,79.11,79.56,79.11,79.34,45000.0,56.4697,56.7909,56.4697,56.6338,45000.0
2014-01-13 10:00:00,79.35,79.53,79.32,79.53,42200.0,56.641,56.7695,56.6196,56.7695,42200.0
2014-01-13 10:30:00,79.52,79.55,79.32,79.32,50200.0,56.7623,56.7837,56.6196,56.6196,50200.0
2014-01-13 11:00:00,79.33,79.33,79.02,79.27,101600.0,56.6267,56.6267,56.4054,56.5839,101600.0
2014-01-13 11:30:00,79.26,79.5,79.21,79.36,50400.0,56.5767,56.7481,56.5411,56.6481,50400.0
2014-01-13 12:00:00,79.36,79.39,79.02,79.03,56700.0,56.6481,56.6695,56.4054,56.4126,56700.0
2014-01-13 12:30:00,79.02,79.08,78.76,78.76,47800.0,56.4054,56.4483,56.2198,56.2198,47800.0
2014-01-13 13:00:00,78.75,78.95,78.65,78.91,38800.0,56.2127,56.3555,56.1413,56.3269,38800.0
2014-01-13 13:30:00,78.91,78.97,78.64,78.71,27900.0,56.3269,56.3697,56.1342,56.1841,27900.0
2014-01-13 14:00:00,78.72,78.72,78.43,78.56,39200.0,56.1913,56.1913,55.9843,56.0771,39200.0
2014-01-13 14:30:00,78.56,78.56,78.29,78.31,70400.0,56.0771,56.0771,55.8843,55.8986,70400.0
2014-01-13 15:00:00,78.3,78.32,78.07,78.28,79200.0,55.8915,55.9058,55.7273,55.8772,79200.0
2014-01-13 15:30:00,78.27,78.27,77.99,78.18,284200.0,55.8701,55.8701,55.6702,55.8058,284200.0
2014-01-14 09:30:00,78.32,78.99,78.32,78.76,106700.0,55.9058,56.384,55.9058,56.2198,106700.0
2014-01-14 10:00:00,78.75,79.1,78.69,78.8,68500.0,56.2127,56.4625,56.1699,56.2484,68500.0
2014-01-14 10:30:00,78.82,78.84,78.39,78.79,95800.0,56.2627,56.2769,55.9557,56.2412,95800.0
2014-01-14 11:00:00,78.78,79.02,78.77,78.95,38400.0,56.2341,56.4054,56.227,56.3555,38400.0
2014-01-14 11:30:00,78.9,79.03,78.83,78.89,34900.0,56.3198,56.4126,56.2698,56.3126,34900.0
2014-01-14 12:00:00,78.91,79.17,78.9,79.12,59300.0,56.3269,56.5125,56.3198,56.4768,59300.0
2014-01-14 12:30:00,79.14,79.16,79.02,79.07,26800.0,56.4911,56.5054,56.4054,56.4411,26800.0
2014-01-14 13:00:00,79.07,79.27,79.07,79.16,69400.0,56.4411,56.5839,56.4411,56.5054,69400.0
2014-01-14 13:30:00,79.17,79.25,78.98,79.04,77900.0,56.5125,56.5696,56.3769,56.4197,77900.0
2014-01-14 14:00:00,79.05,79.29,79.02,79.29,61400.0,56.4268,56.5982,56.4054,56.5982,61400.0
2014-01-14 14:30:00,79.3,79.39,79.2,79.21,58200.0,56.6053,56.6695,56.5339,56.5411,58200.0
2014-01-14 15:00:00,79.21,79.48,79.19,79.46,79500.0,56.5411,56.7338,56.5268,56.7195,79500.0
2014-01-14 15:30:00,79.46,79.53,79.15,79.29,156000.0,56.7195,56.7695,56.4982,56.5982,156000.0
2014-01-15 09:30:00,79.36,79.57,79.32,79.51,33300.0,56.6481,56.798,56.6196,56.7552,33300.0
2014-01-15 10:00:00,79.48,79.62,79.34,79.62,43600.0,56.7338,56.8337,56.6338,56.8337,43600.0
2014-01-15 10:30:00,79.62,79.76,79.43,79.5,31900.0,56.8337,56.9336,56.6981,56.7481,31900.0
2014-01-15 11:00:00,79.51,79.7,79.43,79.48,44200.0,56.7552,56.8908,56.6981,56.7338,44200.0
2014-01-15 11:30:00,79.5,79.61,79.44,79.56,77700.0,56.7481,56.8266,56.7052,56.7909,77700.0
2014-01-15 12:00:00,79.56,79.99,79.56,79.99,69100.0,56.7909,57.0978,56.7909,57.0978,69100.0
2014-01-15 12:30:00,79.98,80.18,79.72,79.74,77000.0,57.0907,57.2334,56.9051,56.9194,77000.0
2014-01-15 13:00:00,79.74,79.97,79.67,79.7,119800.0,56.9194,57.0835,56.8694,56.8908,119800.0
2014-01-15 13:30:00,79.73,79.85,79.67,79.83,94600.0,56.9122,56.9979,56.8694,56.9836,94600.0
2014-01-15 14:00:00,79.84,79.88,79.76,79.81,96100.0,56.9908,57.0193,56.9336,56.9693,96100.0
2014-01-15 14:30:00,79.83,79.93,79.8,79.91,83800.0,56.9836,57.055,56.9622,57.0407,83800.0
2014-01-15 15:00:00,79.93,79.93,79.76,79.84,105800.0,57.055,57.055,56.9336,56.9908,105800.0
2014-01-15 15:30:00,79.84,79.9,79.74,79.8,282800.0,56.9908,57.0336,56.9194,56.9622,282800.0
2014-01-16 09:30:00,79.73,80.15,79.46,80.04,65600.0,56.9122,57.212,56.7195,57.1335,65600.0
2014-01-16 10:00:00,80.03,80.17,79.81,79.89,64500.0,57.1264,57.2263,56.9693,57.0264,64500.0
2014-01-16 10:30:00,79.89,80.08,79.82,80.06,54400.0,57.0264,57.1621,56.9765,57.1478,54400.0
2014-01-16 11:00:00,80.06,80.17,79.89,80.08,41000.0,57.1478,57.2263,57.0264,57.1621,41000.0
2014-01-16 11:30:00,80.11,80.29,80.09,80.19,51700.0,57.1835,57.312,57.1692,57.2406,51700.0
2014-01-16 12:00:00,80.18,80.18,79.95,80.05,24900.0,57.2334,57.2334,57.0693,57.1407,24900.0
2014-01-16 12:30:00,80.04,80.27,80.01,80.25,24300.0,57.1335,57.2977,57.1121,57.2834,24300.0
2014-01-16 13:00:00,80.27,80.27,80.09,80.16,31500.0,57.2977,57.2977,57.1692,57.2192,31500.0
2014-01-16 13:30:00,80.15,80.15,80.03,80.11,26700.0,57.212,57.212,57.1264,57.1835,26700.0
2014-01-16 14:00:00,80.11,80.16,80.03,80.15,44900.0,57.1835,57.2192,57.1264,57.212,44900.0
2014-01-16 14:30:00,80.15,80.15,80.01,80.08,56000.0,57.212,57.212,57.1121,57.1621,56000.0
2014-01-16 15:00:00,80.08,80.08,79.78,79.81,70000.0,57.1621,57.1621,56.9479,56.9693,70000.0
2014-01-16 15:30:00,79.8,79.95,79.75,79.83,114300.0,56.9622,57.0693,56.9265,56.9836,114300.0
2014-01-17 09:30:00,79.65,79.9,79.2,79.53,204400.0,56.8551,57.0336,56.5339,56.7695,204400.0
2014-01-17 10:00:00,79.49,79.65,79.37,79.62,41800.0,56.7409,56.8551,56.6553,56.8337,41800.0
2014-01-17 10:30:00,79.64,80.07,79.59,80.05,110300.0,56.848,57.1549,56.8123,57.1407,110300.0
2014-01-17 11:00:00,80.06,80.29,80.05,80.06,41600.0,57.1478,57.312,57.1407,57.1478,41600.0
2014-01-17 11:30:00,80.05,80.39,80.05,80.18,79600.0,57.1407,57.3833,57.1407,57.2334,79600.0
2014-01-17 12:00:00,80.19,80.31,80.18,80.27,27700.0,57.2406,57.3262,57.2334,57.2977,27700.0
2014-01-17 12:30:00,80.25,80.25,80.01,80.03,26300.0,57.2834,57.2834,57.1121,57.1264,26300.0
2014-01-17 13:00:00,80.05,80.19,79.89,80.18,43000.0,57.1407,57.2406,57.0264,57.2334,43000.0
2014-01-17 13:30:00,80.17,80.17,80.06,80.12,51100.0,57.2263,57.2263,57.1478,57.1906,51100.0
2014-01-17 14:00:00,80.13,80.14,79.92,79.92,28100.0,57.1978,57.2049,57.0479,57.0479,28100.0
2014-01-17 14:30:00,79.93,79.94,79.86,79.91,38000.0,57.055,57.0621,57.005,57.0407,38000.0
2014-01-17 15:00:00,79.93,79.97,79.83,79.83,83700.0,57.055,57.0835,56.9836,56.9836,83700.0
2014-01-17 15:30:00,79.83,79.93,79.75,79.87,129200.0,56.9836,57.055,56.9265,57.0122,129200.0
2014-01-21 09:30:00,80.66,81.25,80.57,80.77,213900.0,57.5761,57.9972,57.5118,57.6546,213900.0
2014-01-21 10:00:00,80.79,80.93,80.43,80.48,110100.0,57.6689,57.7688,57.4119,57.4476,110100.0
2014-01-21 10:30:00,80.48,80.48,80.13,80.15,129000.0,57.4476,57.4476,57.1978,57.212,129000.0
2014-01-21 11:00:00,80.15,80.17,79.88,80.17,174800.0,57.212,57.2263,57.0193,57.2263,174800.0
2014-01-21 11:30:00,80.16,80.23,80.07,80.12,51100.0,57.2192,57.2691,57.1549,57.1906,51100.0
2014-01-21 12:00:00,80.12,80.36,79.95,80.2,52200.0,57.1906,57.3619,57.0693,57.2477,52200.0
2014-01-21 12:30:00,80.21,80.32,80.11,80.24,116200.0,57.2549,57.3334,57.1835,57.2763,116200.0
2014-01-21 13:00:00,80.26,80.29,79.74,79.96,108000.0,57.2906,57.312,56.9194,57.0764,108000.0
2014-01-21 13:30:00,79.96,79.98,79.55,79.67,126600.0,57.0764,57.0907,56.7837,56.8694,126600.0
2014-01-21 14:00:00,79.67,79.79,79.59,79.72,187600.0,56.8694,56.9551,56.8123,56.9051,187600.0
2014-01-21 14:30:00,79.72,79.79,79.65,79.75,112200.0,56.9051,56.9551,56.8551,56.9265,112200.0
2014-01-21 15:00:00,79.75,79.91,79.72,79.8,380100.0,56.9265,57.0407,56.9051,56.9622,380100.0
2014-01-21 15:30:00,79.81,79.82,79.48,79.64,332400.0,56.9693,56.9765,56.7338,56.848,332400.0
2014-01-22 09:30:00,79.65,79.75,77.18,77.6,508500.0,56.8551,56.9265,55.092,55.3918,508500.0
2014-01-22 10:00:00,77.58,78.25,77.55,77.69,280300.0,55.3775,55.8558,55.3561,55.4561,280300.0
2014-01-22 10:30:00,77.7,77.85,77.45,77.68,160500.0,55.4632,55.5703,55.2847,55.4489,160500.0
2014-01-22 11:00:00,77.69,77.8,77.18,77.47,220700.0,55.4561,55.5346,55.092,55.299,220700.0
2014-01-22 11:30:00,77.48,77.82,77.42,77.71,153900.0,55.3062,55.5489,55.2633,55.4703,153900.0
2014-01-22 12:00:00,77.7,77.72,77.57,77.6,139500.0,55.4632,55.4775,55.3704,55.3918,139500.0
2014-01-22 12:30:00,77.6,77.6,77.48,77.5,115200.0,55.3918,55.3918,55.3062,55.3204,115200.0
2014-01-22 13:00:00,77.51,77.84,77.5,77.8,182900.0,55.3276,55.5631,55.3204,55.5346,182900.0
2014-01-22 13:30:00,77.8,78.12,77.76,77.86,177700.0,55.5346,55.763,55.506,55.5774,177700.0
2014-01-22 14:00:00,77.86,77.96,77.73,77.94,106700.0,55.5774,55.6488,55.4846,55.6345,106700.0
2014-01-22 14:30:00,77.93,78.01,77.68,77.91,133200.0,55.6274,55.6845,55.4489,55.6131,133200.0
2014-01-22 15:00:00,77.92,77.92,77.76,77.83,161900.0,55.6202,55.6202,55.506,55.556,161900.0
2014-01-22 15:30:00,77.82,77.9,77.56,77.85,390800.0,55.5489,55.606,55.3633,55.5703,390800.0
2014-01-23 09:30:00,77.02,77.02,76.0,76.32,404800.0,54.9778,54.9778,54.2497,54.4781,404800.0
2014-01-23 10:00:00,76.36,76.62,75.83,75.87,339000.0,54.5067,54.6923,54.1284,54.1569,339000.0
2014-01-23 10:30:00,75.88,76.0,75.7,75.79,106700.0,54.1641,54.2497,54.0356,54.0998,106700.0
2014-01-23 11:00:00,75.79,76.0,75.66,75.91,86100.0,54.0998,54.2497,54.007,54.1855,86100.0
2014-01-23 11:30:00,75.9,75.99,75.73,75.83,77800.0,54.1783,54.2426,54.057,54.1284,77800.0
2014-01-23 12:00:00,75.84,75.87,75.43,75.49,93600.0,54.1355,54.1569,53.8428,53.8857,93600.0
2014-01-23 12:30:00,75.51,75.71,75.27,75.32,166400.0,53.8999,54.0427,53.7286,53.7643,166400.0
2014-01-23 13:00:00,75.31,75.42,74.92,75.01,259800.0,53.7572,53.8357,53.4788,53.543,259800.0
2014-01-23 13:30:00,75.01,75.18,74.92,75.13,166000.0,53.543,53.6644,53.4788,53.6287,166000.0
2014-01-23 14:00:00,75.12,75.16,74.83,75.12,360400.0,53.6216,53.6501,53.4146,53.6216,360400.0
2014-01-23 14:30:00,75.12,75.63,75.1,75.55,208200.0,53.6216,53.9856,53.6073,53.9285,208200.0
2014-01-23 15:00:00,75.56,76.03,75.48,75.97,186200.0,53.9356,54.2711,53.8785,54.2283,186200.0
2014-01-23 15:30:00,75.97,76.29,75.94,76.21,383000.0,54.2283,54.4567,54.2069,54.3996,383000.0
2014-01-24 09:30:00,75.34,75.74,75.02,75.67,328500.0,53.7786,54.0641,53.5502,54.0142,328500.0
2014-01-24 10:00:00,75.66,75.82,75.47,75.47,272200.0,54.007,54.1212,53.8714,53.8714,272200.0
2014-01-24 10:30:00,75.46,75.47,75.06,75.23,169700.0,53.8643,53.8714,53.5787,53.7001,169700.0
2014-01-24 11:00:00,75.23,75.38,74.89,74.89,116700.0,53.7001,53.8072,53.4574,53.4574,116700.0
2014-01-24 11:30:00,74.9,75.08,74.69,75.08,159300.0,53.4645,53.593,53.3146,53.593,159300.0
2014-01-24 12:00:00,75.09,75.13,74.75,74.92,83200.0,53.6001,53.6287,53.3574,53.4788,83200.0
2014-01-24 12:30:00,74.92,75.29,74.89,75.28,122900.0,53.4788,53.7429,53.4574,53.7358,122900.0
2014-01-24 13:00:00,75.27,75.53,75.13,75.3,133400.0,53.7286,53.9142,53.6287,53.75,133400.0
2014-01-24 13:30:00,75.29,75.43,75.17,75.39,122300.0,53.7429,53.8428,53.6573,53.8143,122300.0
2014-01-24 14:00:00,75.39,75.39,74.95,74.95,159000.0,53.8143,53.8143,53.5002,53.5002,159000.0
2014-01-24 14:30:00,74.94,75.11,74.9,75.0,183200.0,53.4931,53.6144,53.4645,53.5359,183200.0
2014-01-24 15:00:00,74.99,75.0,74.52,74.57,201700.0,53.5288,53.5359,53.1933,53.229,201700.0
2014-01-24 15:30:00,74.57,75.01,74.56,74.63,427700.0,53.229,53.543,53.2218,53.2718,427700.0
2014-01-27 09:30:00,74.7,75.17,74.62,74.88,160200.0,53.3218,53.6573,53.2647,53.4502,160200.0
2014-01-27 10:00:00,74.88,74.95,74.0,74.0,95200.0,53.4502,53.5002,52.8221,52.8221,95200.0
2014-01-27 10:30:00,74.03,74.09,73.75,73.76,137900.0,52.8435,52.8863,52.6436,52.6508,137900.0
2014-01-27 11:00:00,73.77,73.9,73.44,73.62,190700.0,52.6579,52.7507,52.4224,52.5508,190700.0
2014-01-27 11:30:00,73.66,73.86,73.46,73.49,113600.0,52.5794,52.7222,52.4366,52.458,113600.0
2014-01-27 12:00:00,73.49,73.54,73.0,73.22,169300.0,52.458,52.4937,52.1083,52.2653,169300.0
2014-01-27 12:30:00,73.22,73.7,73.2,73.47,144100.0,52.2653,52.6079,52.251,52.4438,144100.0
2014-01-27 13:00:00,73.48,73.89,73.4,73.86,153000.0,52.4509,52.7436,52.3938,52.7222,153000.0
2014-01-27 13:30:00,73.87,74.46,73.86,74.35,134000.0,52.7293,53.1504,52.7222,53.0719,134000.0
2014-01-27 14:00:00,74.35,74.62,74.34,74.55,126900.0,53.0719,53.2647,53.0648,53.2147,126900.0
2014-01-27 14:30:00,74.56,75.03,74.56,75.01,184400.0,53.2218,53.5573,53.2218,53.543,184400.0
2014-01-27 15:00:00,74.99,75.0,74.68,74.69,166900.0,53.5288,53.5359,53.3075,53.3146,166900.0
2014-01-27 15:30:00,74.7,74.84,74.37,74.38,240200.0,53.3218,53.4217,53.0862,53.0933,240200.0
2014-01-28 09:30:00,74.5,74.78,74.3,74.75,121000.0,53.179,53.3789,53.0362,53.3574,121000.0
2014-01-28 10:00:00,74.76,75.14,74.69,75.06,75300.0,53.3646,53.6358,53.3146,53.5787,75300.0
2014-01-28 10:30:00,75.05,75.15,74.92,75.1,100600.0,53.5716,53.643,53.4788,53.6073,100600.0
2014-01-28 11:00:00,75.1,75.63,75.03,75.14,297300.0,53.6073,53.9856,53.5573,53.6358,297300.0
2014-01-28 11:30:00,75.14,75.21,74.97,75.11,56300.0,53.6358,53.6858,53.5145,53.6144,56300.0
2014-01-28 12:00:00,75.09,75.18,74.93,75.18,92600.0,53.6001,53.6644,53.4859,53.6644,92600.0
2014-01-28 12:30:00,75.19,75.34,75.03,75.13,52000.0,53.6715,53.7786,53.5573,53.6287,52000.0
2014-01-28 13:00:00,75.15,75.18,74.96,75.14,60000.0,53.643,53.6644,53.5073,53.6358,60000.0
2014-01-28 13:30:00,75.13,75.16,74.84,75.1,61300.0,53.6287,53.6501,53.4217,53.6073,61300.0
2014-01-28 14:00:00,75.08,75.42,75.01,75.3,112800.0,53.593,53.8357,53.543,53.75,112800.0
2014-01-28 14:30:00,75.3,75.49,75.29,75.47,74400.0,53.75,53.8857,53.7429,53.8714,74400.0
2014-01-28 15:00:00,75.48,75.51,75.05,75.15,160700.0,53.8785,53.8999,53.5716,53.643,160700.0
2014-01-28 15:30:00,75.15,75.28,75.09,75.23,401900.0,53.643,53.7358,53.6001,53.7001,401900.0
2014-01-29 09:30:00,74.91,75.88,74.49,75.62,162100.0,53.4717,54.1641,53.1719,53.9785,162100.0
2014-01-29 10:00:00,75.62,75.88,75.51,75.58,175800.0,53.9785,54.1641,53.8999,53.9499,175800.0
2014-01-29 10:30:00,75.59,75.9,75.56,75.8,95600.0,53.9571,54.1783,53.9356,54.107,95600.0
2014-01-29 11:00:00,75.82,76.0,75.67,76.0,104800.0,54.1212,54.2497,54.0142,54.2497,104800.0
2014-01-29 11:30:00,76.0,76.07,75.84,75.86,88900.0,54.2497,54.2997,54.1355,54.1498,88900.0
2014-01-29 12:00:00,75.89,75.9,75.61,75.63,58600.0,54.1712,54.1783,53.9713,53.9856,58600.0
2014-01-29 12:30:00,75.62,75.66,75.39,75.59,110000.0,53.9785,54.007,53.8143,53.9571,110000.0
2014-01-29 13:00:00,75.59,75.62,75.46,75.54,78400.0,53.9571,53.9785,53.8643,53.9214,78400.0
2014-01-29 13:30:00,75.53,75.55,75.01,75.36,92500.0,53.9142,53.9285,53.543,53.7929,92500.0
2014-01-29 14:00:00,75.34,75.57,74.9,75.07,142400.0,53.7786,53.9428,53.4645,53.5859,142400.0
2014-01-29 14:30:00,75.06,75.23,74.79,74.79,168500.0,53.5787,53.7001,53.386,53.386,168500.0
2014-01-29 15:00:00,74.8,74.86,74.5,74.67,136000.0,53.3931,53.436,53.179,53.3003,136000.0
2014-01-29 15:30:00,74.67,74.9,74.57,74.7,226000.0,53.3003,53.4645,53.229,53.3218,226000.0
2014-01-30 09:30:00,75.07,75.46,74.62,74.95,73800.0,53.5859,53.8643,53.2647,53.5002,73800.0
2014-01-30 10:00:00,74.98,75.18,74.91,74.91,68300.0,53.5216,53.6644,53.4717,53.4717,68300.0
2014-01-30 10:30:00,74.91,74.95,74.72,74.83,106400.0,53.4717,53.5002,53.336,53.4146,106400.0
2014-01-30 11:00:00,74.84,75.13,74.84,74.9,84800.0,53.4217,53.6287,53.4217,53.4645,84800.0
2014-01-30 11:30:00,74.91,75.05,74.78,74.93,106700.0,53.4717,53.5716,53.3789,53.4859,106700.0
2014-01-30 12:00:00,74.95,75.03,74.93,74.93,71300.0,53.5002,53.5573,53.4859,53.4859,71300.0
2014-01-30 12:30:00,74.93,75.02,74.93,75.01,119300.0,53.4859,53.5502,53.4859,53.543,119300.0
2014-01-30 13:00:00,75.01,75.5,75.0,75.31,97000.0,53.543,53.8928,53.5359,53.7572,97000.0
2014-01-30 13:30:00,75.33,75.44,75.25,75.37,62000.0,53.7715,53.85,53.7144,53.8,62000.0
2014-01-30 14:00:00,75.36,75.39,75.15,75.35,149300.0,53.7929,53.8143,53.643,53.7857,149300.0
2014-01-30 14:30:00,75.35,75.61,75.26,75.49,245200.0,53.7857,53.9713,53.7215,53.8857,245200.0
2014-01-30 15:00:00,75.48,76.2,75.48,76.15,333400.0,53.8785,54.3925,53.8785,54.3568,333400.0
2014-01-30 15:30:00,76.17,76.22,75.9,75.97,446500.0,54.3711,54.4068,54.1783,54.2283,446500.0
2014-01-31 09:30:00,77.2,78.44,76.25,77.33,576700.0,55.1063,55.9914,54.4282,55.1991,576700.0
2014-01-31 10:00:00,77.41,78.0,77.28,77.81,250000.0,55.2562,55.6773,55.1634,55.5417,250000.0
2014-01-31 10:30:00,77.8,78.37,77.34,78.11,273200.0,55.5346,55.9414,55.2062,55.7559,273200.0
2014-01-31 11:00:00,78.09,79.58,78.09,79.57,275100.0,55.7416,56.8052,55.7416,56.798,275100.0
2014-01-31 11:30:00,79.57,79.62,78.97,79.34,224800.0,56.798,56.8337,56.3697,56.6338,224800.0
2014-01-31 12:00:00,79.35,79.76,79.04,79.21,127600.0,56.641,56.9336,56.4197,56.5411,127600.0
2014-01-31 12:30:00,79.25,79.26,78.43,78.8,171600.0,56.5696,56.5767,55.9843,56.2484,171600.0
2014-01-31 13:00:00,78.8,79.14,78.51,78.57,157100.0,56.2484,56.4911,56.0414,56.0842,157100.0
2014-01-31 13:30:00,78.57,78.82,78.45,78.75,146100.0,56.0842,56.2627,55.9986,56.2127,146100.0
2014-01-31 14:00:00,78.75,78.78,78.26,78.56,175800.0,56.2127,56.2341,55.8629,56.0771,175800.0
2014-01-31 14:30:00,78.55,78.72,78.34,78.37,136400.0,56.0699,56.1913,55.92,55.9414,136400.0
2014-01-31 15:00:00,78.33,78.43,77.92,78.04,180600.0,55.9129,55.9843,55.6202,55.7059,180600.0
2014-01-31 15:30:00,78.03,78.2,77.84,77.93,433000.0,55.6988,55.8201,55.5631,55.6274,433000.0
2014-02-03 09:30:00,78.11,78.55,77.86,78.13,157900.0,55.7559,56.0699,55.5774,55.7701,157900.0
2014-02-03 10:00:00,78.12,78.16,77.12,77.36,163300.0,55.763,55.7915,55.0492,55.2205,163300.0
2014-02-03 10:30:00,77.36,77.49,76.92,77.0,169300.0,55.2205,55.3133,54.9064,54.9635,169300.0
2014-02-03 11:00:00,76.99,76.99,76.41,76.59,90700.0,54.9564,54.9564,54.5424,54.6709,90700.0
2014-02-03 11:30:00,76.61,76.86,76.42,76.49,137800.0,54.6851,54.8636,54.5495,54.5995,137800.0
2014-02-03 12:00:00,76.49,76.58,76.25,76.56,62700.0,54.5995,54.6637,54.4282,54.6494,62700.0
2014-02-03 12:30:00,76.58,76.8,76.54,76.69,113800.0,54.6637,54.8208,54.6352,54.7422,113800.0
2014-02-03 13:00:00,76.7,76.77,76.44,76.49,197700.0,54.7494,54.7993,54.5638,54.5995,197700.0
2014-02-03 13:30:00,76.5,76.55,76.07,76.3,104300.0,54.6066,54.6423,54.2997,54.4639,104300.0
2014-02-03 14:00:00,76.31,76.66,76.29,76.55,96800.0,54.471,54.7208,54.4567,54.6423,96800.0
2014-02-03 14:30:00,76.56,76.57,76.04,76.07,108500.0,54.6494,54.6566,54.2783,54.2997,108500.0
2014-02-03 15:00:00,76.08,76.35,76.04,76.35,121100.0,54.3068,54.4995,54.2783,54.4995,121100.0
2014-02-03 15:30:00,76.34,76.38,76.03,76.12,275900.0,54.4924,54.521,54.2711,54.3354,275900.0
2014-02-04 09:30:00,76.58,76.58,75.63,76.26,163600.0,54.6637,54.6637,53.9856,54.4353,163600.0
2014-02-04 10:00:00,76.3,76.62,76.2,76.51,85900.0,54.4639,54.6923,54.3925,54.6138,85900.0
2014-02-04 10:30:00,76.51,76.95,76.51,76.65,72900.0,54.6138,54.9278,54.6138,54.7137,72900.0
2014-02-04 11:00:00,76.63,77.16,76.63,77.02,238400.0,54.6994,55.0777,54.6994,54.9778,238400.0
2014-02-04 11:30:00,77.02,77.18,77.0,77.15,87400.0,54.9778,55.092,54.9635,55.0706,87400.0
2014-02-04 12:00:00,77.17,77.37,76.96,77.17,81100.0,55.0849,55.2276,54.935,55.0849,81100.0
2014-02-04 12:30:00,77.15,77.37,77.07,77.18,81800.0,55.0706,55.2276,55.0135,55.092,81800.0
2014-02-04 13:00:00,77.2,77.23,76.89,76.98,62300.0,55.1063,55.1277,54.885,54.9492,62300.0
2014-02-04 13:30:00,76.98,77.13,76.82,76.99,101700.0,54.9492,55.0563,54.835,54.9564,101700.0
2014-02-04 14:00:00,77.0,77.05,76.63,76.69,135500.0,54.9635,54.9992,54.6994,54.7422,135500.0
2014-02-04 14:30:00,76.71,77.06,76.69,77.06,86700.0,54.7565,55.0064,54.7422,55.0064,86700.0
2014-02-04 15:00:00,77.08,77.16,76.72,76.75,97400.0,55.0206,55.0777,54.7637,54.7851,97400.0
2014-02-04 15:30:00,76.75,77.14,76.74,77.02,228700.0,54.7851,55.0635,54.7779,54.9778,228700.0
2014-02-05 09:30:00,76.81,77.03,76.27,76.41,185400.0,54.8279,54.9849,54.4424,54.5424,185400.0
2014-02-05 10:00:00,76.4,76.86,76.04,76.23,258300.0,54.5352,54.8636,54.2783,54.4139,258300.0
2014-02-05 10:30:00,76.24,76.72,76.15,76.41,177400.0,54.421,54.7637,54.3568,54.5424,177400.0
2014-02-05 11:00:00,76.41,76.43,76.05,76.3,121900.0,54.5424,54.5567,54.2854,54.4639,121900.0
2014-02-05 11:30:00,76.3,76.8,76.11,76.75,123500.0,54.4639,54.8208,54.3282,54.7851,123500.0
2014-02-05 12:00:00,76.75,77.33,76.75,77.02,89200.0,54.7851,55.1991,54.7851,54.9778,89200.0
2014-02-05 12:30:00,77.02,77.32,77.0,77.3,56800.0,54.9778,55.1919,54.9635,55.1777,56800.0
2014-02-05 13:00:00,77.29,77.71,77.28,77.63,96700.0,55.1705,55.4703,55.1634,55.4132,96700.0
2014-02-05 13:30:00,77.63,78.0,77.6,77.95,113400.0,55.4132,55.6773,55.3918,55.6416,113400.0
2014-02-05 14:00:00,77.95,77.99,77.71,77.85,71900.0,55.6416,55.6702,55.4703,55.5703,71900.0
2014-02-05 14:30:00,77.86,77.9,77.55,77.61,50200.0,55.5774,55.606,55.3561,55.399,50200.0
2014-02-05 15:00:00,77.62,77.97,77.55,77.96,100200.0,55.4061,55.6559,55.3561,55.6488,100200.0
2014-02-05 15:30:00,77.96,78.09,77.76,77.82,340700.0,55.6488,55.7416,55.506,55.5489,340700.0
2014-02-06 09:30:00,77.86,78.69,77.8,78.33,124200.0,55.5774,56.1699,55.5346,55.9129,124200.0
2014-02-06 10:00:00,78.33,78.33,77.58,77.71,212600.0,55.9129,55.9129,55.3775,55.4703,212600.0
2014-02-06 10:30:00,77.72,78.06,77.65,78.0,84800.0,55.4775,55.7202,55.4275,55.6773,84800.0
2014-02-06 11:00:00,78.0,78.1,77.67,77.7,131900.0,55.6773,55.7487,55.4418,55.4632,131900.0
2014-02-06 11:30:00,77.73,77.98,77.64,77.84,108200.0,55.4846,55.6631,55.4204,55.5631,108200.0
2014-02-06 12:00:00,77.84,78.12,77.84,78.07,54000.0,55.5631,55.763,55.5631,55.7273,54000.0
2014-02-06 12:30:00,78.07,78.39,78.05,78.1,67900.0,55.7273,55.9557,55.713,55.7487,67900.0
2014-02-06 13:00:00,78.11,78.29,78.03,78.03,48400.0,55.7559,55.8843,55.6988,55.6988,48400.0
2014-02-06 13:30:00,78.03,78.28,78.03,78.19,46800.0,55.6988,55.8772,55.6988,55.813,46800.0
2014-02-06 14:00:00,78.21,78.5,78.18,78.37,85200.0,55.8272,56.0342,55.8058,55.9414,85200.0
2014-02-06 14:30:00,78.39,78.48,78.27,78.36,54900.0,55.9557,56.02,55.8701,55.9343,54900.0
2014-02-06 15:00:00,78.37,78.47,78.2,78.23,114700.0,55.9414,56.0128,55.8201,55.8415,114700.0
2014-02-06 15:30:00,78.24,78.25,77.95,78.11,258400.0,55.8487,55.8558,55.6416,55.7559,258400.0
2014-02-07 09:30:00,78.55,79.07,78.31,78.36,95500.0,56.0699,56.4411,55.8986,55.9343,95500.0
2014-02-07 10:00:00,78.35,78.63,78.3,78.34,75000.0,55.9272,56.127,55.8915,55.92,75000.0
2014-02-07 10:30:00,78.32,78.72,78.28,78.63,76800.0,55.9058,56.1913,55.8772,56.127,76800.0
2014-02-07 11:00:00,78.62,78.65,78.31,78.33,55900.0,56.1199,56.1413,55.8986,55.9129,55900.0
2014-02-07 11:30:00,78.35,78.55,78.21,78.55,78500.0,55.9272,56.0699,55.8272,56.0699,78500.0
2014-02-07 12:00:00,78.55,78.62,78.44,78.62,54500.0,56.0699,56.1199,55.9914,56.1199,54500.0
2014-02-07 12:30:00,78.61,78.69,78.51,78.66,67300.0,56.1128,56.1699,56.0414,56.1485,67300.0
2014-02-07 13:00:00,78.66,79.0,78.62,78.99,96600.0,56.1485,56.3912,56.1199,56.384,96600.0
2014-02-07 13:30:00,78.99,79.23,78.88,79.2,103400.0,56.384,56.5553,56.3055,56.5339,103400.0
2014-02-07 14:00:00,79.2,79.3,79.01,79.05,108400.0,56.5339,56.6053,56.3983,56.4268,108400.0
2014-02-07 14:30:00,79.05,79.2,78.94,79.05,103200.0,56.4268,56.5339,56.3483,56.4268,103200.0
2014-02-07 15:00:00,79.05,79.16,79.01,79.13,77200.0,56.4268,56.5054,56.3983,56.4839,77200.0
2014-02-07 15:30:00,79.14,79.23,79.02,79.14,236800.0,56.4911,56.5553,56.4054,56.4911,236800.0
2014-02-10 09:30:00,79.07,79.72,78.96,79.62,227100.0,56.4411,56.9051,56.3626,56.8337,227100.0
2014-02-10 10:00:00,79.62,79.83,79.41,79.82,66500.0,56.8337,56.9836,56.6838,56.9765,66500.0
2014-02-10 10:30:00,79.83,79.87,79.31,79.32,87500.0,56.9836,57.0122,56.6124,56.6196,87500.0
2014-02-10 11:00:00,79.31,79.85,79.18,79.84,69000.0,56.6124,56.9979,56.5196,56.9908,69000.0
2014-02-10 11:30:00,79.85,80.18,79.81,79.84,105500.0,56.9979,57.2334,56.9693,56.9908,105500.0
2014-02-10 12:00:00,79.83,80.07,79.81,79.94,49400.0,56.9836,57.1549,56.9693,57.0621,49400.0
2014-02-10 12:30:00,79.94,79.99,79.73,79.87,62400.0,57.0621,57.0978,56.9122,57.0122,62400.0
2014-02-10 13:00:00,79.87,80.03,79.73,79.88,80900.0,57.0122,57.1264,56.9122,57.0193,80900.0
2014-02-10 13:30:00,79.89,80.07,79.85,80.05,81600.0,57.0264,57.1549,56.9979,57.1407,81600.0
2014-02-10 14:00:00,80.06,80.3,80.06,80.22,88800.0,57.1478,57.3191,57.1478,57.262,88800.0
2014-02-10 14:30:00,80.23,80.27,80.13,80.15,99300.0,57.2691,57.2977,57.1978,57.212,99300.0
2014-02-10 15:00:00,80.14,80.33,80.14,80.23,119300.0,57.2049,57.3405,57.2049,57.2691,119300.0
2014-02-10 15:30:00,80.22,80.22,80.04,80.14,258200.0,57.262,57.262,57.1335,57.2049,258200.0
2014-02-11 09:30:00,80.0,80.21,79.51,79.92,238000.0,57.105,57.2549,56.7552,57.0479,238000.0
2014-02-11 10:00:00,79.95,80.33,79.72,80.12,96200.0,57.0693,57.3405,56.9051,57.1906,96200.0
2014-02-11 10:30:00,80.12,80.13,79.83,79.95,85600.0,57.1906,57.1978,56.9836,57.0693,85600.0
2014-02-11 11:00:00,79.96,80.18,79.73,80.16,146100.0,57.0764,57.2334,56.9122,57.2192,146100.0
2014-02-11 11:30:00,80.16,80.45,80.1,80.44,118600.0,57.2192,57.4262,57.1763,57.419,118600.0
2014-02-11 12:00:00,80.43,80.49,79.99,80.0,83500.0,57.4119,57.4547,57.0978,57.105,83500.0
2014-02-11 12:30:00,80.0,80.15,79.85,79.91,75100.0,57.105,57.212,56.9979,57.0407,75100.0
2014-02-11 13:00:00,79.91,80.3,79.9,80.3,67700.0,57.0407,57.3191,57.0336,57.3191,67700.0
2014-02-11 13:30:00,80.31,80.36,79.95,79.98,78600.0,57.3262,57.3619,57.0693,57.0907,78600.0
2014-02-11 14:00:00,79.98,80.08,79.92,79.94,64200.0,57.0907,57.1621,57.0479,57.0621,64200.0
2014-02-11 14:30:00,79.94,80.06,79.9,79.9,115200.0,57.0621,57.1478,57.0336,57.0336,115200.0
2014-02-11 15:00:00,79.93,80.12,79.91,79.93,105500.0,57.055,57.1906,57.0407,57.055,105500.0
2014-02-11 15:30:00,79.93,80.02,79.72,79.76,229000.0,57.055,57.1192,56.9051,56.9336,229000.0
2014-02-12 09:30:00,79.9,81.28,79.85,81.22,142300.0,57.0336,58.0186,56.9979,57.9758,142300.0
2014-02-12 10:00:00,81.23,81.41,80.87,81.09,105300.0,57.983,58.1114,57.726,57.883,105300.0
2014-02-12 10:30:00,81.09,81.14,80.87,81.04,81700.0,57.883,57.9187,57.726,57.8473,81700.0
2014-02-12 11:00:00,81.06,81.23,80.89,81.06,85400.0,57.8616,57.983,57.7403,57.8616,85400.0
2014-02-12 11:30:00,81.06,81.16,80.94,81.1,112800.0,57.8616,57.933,57.7759,57.8902,112800.0
2014-02-12 12:00:00,81.08,81.31,81.05,81.3,66000.0,57.8759,58.0401,57.8545,58.0329,66000.0
2014-02-12 12:30:00,81.32,81.55,81.27,81.51,85500.0,58.0472,58.2114,58.0115,58.1828,85500.0
2014-02-12 13:00:00,81.51,81.74,81.51,81.69,140400.0,58.1828,58.347,58.1828,58.3113,140400.0
2014-02-12 13:30:00,81.7,81.83,81.69,81.83,82100.0,58.3184,58.4112,58.3113,58.4112,82100.0
2014-02-12 14:00:00,81.82,81.87,81.75,81.75,134100.0,58.4041,58.4398,58.3541,58.3541,134100.0
2014-02-12 14:30:00,81.75,81.76,81.4,81.41,135200.0,58.3541,58.3613,58.1043,58.1114,135200.0
2014-02-12 15:00:00,81.41,81.59,81.28,81.57,115000.0,58.1114,58.2399,58.0186,58.2256,115000.0
2014-02-12 15:30:00,81.56,81.7,81.53,81.64,216500.0,58.2185,58.3184,58.1971,58.2756,216500.0
2014-02-13 09:30:00,81.32,81.75,81.0,81.5,151200.0,58.0472,58.3541,57.8188,58.1757,151200.0
2014-02-13 10:00:00,81.5,81.88,81.46,81.73,173000.0,58.1757,58.4469,58.1471,58.3399,173000.0
2014-02-13 10:30:00,81.73,82.34,81.7,82.24,126100.0,58.3399,58.7753,58.3184,58.7039,126100.0
2014-02-13 11:00:00,82.26,82.72,82.22,82.62,183900.0,58.7182,59.0465,58.6896,58.9751,183900.0
2014-02-13 11:30:00,82.58,82.98,82.56,82.9,128300.0,58.9466,59.2321,58.9323,59.175,128300.0
2014-02-13 12:00:00,82.89,82.97,82.62,82.87,80600.0,59.1679,59.225,58.9751,59.1536,80600.0
2014-02-13 12:30:00,82.87,83.0,82.58,82.9,91500.0,59.1536,59.2464,58.9466,59.175,91500.0
2014-02-13 13:00:00,82.92,83.06,82.75,83.06,69600.0,59.1893,59.2892,59.0679,59.2892,69600.0
2014-02-13 13:30:00,83.06,83.1,82.9,82.93,71900.0,59.2892,59.3178,59.175,59.1964,71900.0
2014-02-13 14:00:00,82.92,83.01,82.72,82.73,142500.0,59.1893,59.2535,59.0465,59.0537,142500.0
2014-02-13 14:30:00,82.74,82.78,82.57,82.6,98300.0,59.0608,59.0894,58.9395,58.9609,98300.0
2014-02-13 15:00:00,82.61,82.67,82.48,82.5,122200.0,58.968,59.0108,58.8752,58.8895,122200.0
2014-02-13 15:30:00,82.5,82.5,82.35,82.47,190300.0,58.8895,58.8895,58.7824,58.8681,190300.0
2014-02-14 09:30:00,82.24,82.5,81.49,81.95,120400.0,58.7039,58.8895,58.1685,58.4969,120400.0
2014-02-14 10:00:00,82.02,82.71,81.82,82.66,68800.0,58.5469,59.0394,58.4041,59.0037,68800.0
2014-02-14 10:30:00,82.64,82.8,82.51,82.51,39300.0,58.9894,59.1036,58.8966,58.8966,39300.0
2014-02-14 11:00:00,82.52,82.81,82.46,82.8,43700.0,58.9038,59.1108,58.8609,59.1036,43700.0
2014-02-14 11:30:00,82.82,82.96,82.71,82.71,30600.0,59.1179,59.2178,59.0394,59.0394,30600.0
2014-02-14 12:00:00,82.71,82.83,82.65,82.83,53900.0,59.0394,59.1251,58.9966,59.1251,53900.0
2014-02-14 12:30:00,82.82,82.9,82.72,82.8,33000.0,59.1179,59.175,59.0465,59.1036,33000.0
2014-02-14 13:00:00,82.82,82.97,82.76,82.93,43200.0,59.1179,59.225,59.0751,59.1964,43200.0
2014-02-14 13:30:00,82.94,82.95,82.87,82.89,28100.0,59.2036,59.2107,59.1536,59.1679,28100.0
2014-02-14 14:00:00,82.89,83.0,82.84,82.95,44100.0,59.1679,59.2464,59.1322,59.2107,44100.0
2014-02-14 14:30:00,82.95,82.95,82.84,82.9,41600.0,59.2107,59.2107,59.1322,59.175,41600.0
2014-02-14 15:00:00,82.89,82.96,82.87,82.92,52800.0,59.1679,59.2178,59.1536,59.1893,52800.0
2014-02-14 15:30:00,82.93,82.94,82.77,82.84,129200.0,59.1964,59.2036,59.0822,59.1322,129200.0
2014-02-18 09:30:00,83.15,83.16,82.47,82.65,111700.0,59.3535,59.3606,58.8681,58.9966,111700.0
2014-02-18 10:00:00,82.66,82.66,82.31,82.61,65700.0,59.0037,59.0037,58.7539,58.968,65700.0
2014-02-18 10:30:00,82.64,82.76,82.31,82.49,52600.0,58.9894,59.0751,58.7539,58.8824,52600.0
2014-02-18 11:00:00,82.49,82.82,82.47,82.67,56400.0,58.8824,59.1179,58.8681,59.0108,56400.0
2014-02-18 11:30:00,82.67,82.79,82.52,82.63,57000.0,59.0108,59.0965,58.9038,58.9823,57000.0
2014-02-18 12:00:00,82.61,82.89,82.61,82.82,43300.0,58.968,59.1679,58.968,59.1179,43300.0
2014-02-18 12:30:00,82.83,82.89,82.74,82.86,85500.0,59.1251,59.1679,59.0608,59.1465,85500.0
2014-02-18 13:00:00,82.88,82.92,82.71,82.72,31700.0,59.1607,59.1893,59.0394,59.0465,31700.0
2014-02-18 13:30:00,82.73,82.74,82.55,82.62,38000.0,59.0537,59.0608,58.9252,58.9751,38000.0
2014-02-18 14:00:00,82.64,82.73,82.43,82.43,86600.0,58.9894,59.0537,58.8395,58.8395,86600.0
2014-02-18 14:30:00,82.43,82.77,82.42,82.72,38900.0,58.8395,59.0822,58.8324,59.0465,38900.0
2014-02-18 15:00:00,82.74,82.97,82.7,82.97,53300.0,59.0608,59.225,59.0323,59.225,53300.0
2014-02-18 15:30:00,82.96,82.96,82.79,82.83,88700.0,59.2178,59.2178,59.0965,59.1251,88700.0
2014-02-19 09:30:00,82.83,82.88,82.01,82.26,121500.0,59.1251,59.1607,58.5397,58.7182,121500.0
2014-02-19 10:00:00,82.26,82.91,82.18,82.91,114100.0,58.7182,59.1822,58.6611,59.1822,114100.0
2014-02-19 10:30:00,82.89,83.26,82.73,83.22,156300.0,59.1679,59.432,59.0537,59.4034,156300.0
2014-02-19 11:00:00,83.26,83.34,82.95,83.28,106400.0,59.432,59.4891,59.2107,59.4463,106400.0
2014-02-19 11:30:00,83.28,83.38,82.84,82.85,43200.0,59.4463,59.5176,59.1322,59.1393,43200.0
2014-02-19 12:00:00,82.8,82.85,82.38,82.52,69100.0,59.1036,59.1393,58.8038,58.9038,69100.0
2014-02-19 12:30:00,82.51,82.72,82.44,82.59,150200.0,58.8966,59.0465,58.8467,58.9537,150200.0
2014-02-19 13:00:00,82.6,82.8,82.54,82.71,44500.0,58.9609,59.1036,58.918,59.0394,44500.0
2014-02-19 13:30:00,82.72,82.78,82.55,82.7,76500.0,59.0465,59.0894,58.9252,59.0323,76500.0
2014-02-19 14:00:00,82.7,82.9,82.45,82.72,81000.0,59.0323,59.175,58.8538,59.0465,81000.0
2014-02-19 14:30:00,82.75,82.75,82.32,82.41,72500.0,59.0679,59.0679,58.761,58.8252,72500.0
2014-02-19 15:00:00,82.42,82.48,81.99,82.03,107800.0,58.8324,58.8752,58.5254,58.554,107800.0
2014-02-19 15:30:00,82.02,82.25,81.95,82.05,259900.0,58.5469,58.711,58.4969,58.5683,259900.0
2014-02-20 09:30:00,82.09,82.36,81.2,81.39,154900.0,58.5968,58.7896,57.9615,58.0972,154900.0
2014-02-20 10:00:00,81.35,81.86,81.0,81.84,73900.0,58.0686,58.4327,57.8188,58.4184,73900.0
2014-02-20 10:30:00,81.82,81.83,81.62,81.62,87700.0,58.4041,58.4112,58.2613,58.2613,87700.0
2014-02-20 11:00:00,81.64,81.84,81.48,81.56,89900.0,58.2756,58.4184,58.1614,58.2185,89900.0
2014-02-20 11:30:00,81.59,81.81,81.54,81.67,50100.0,58.2399,58.397,58.2042,58.297,50100.0
2014-02-20 12:00:00,81.67,82.0,81.59,82.0,40100.0,58.297,58.5326,58.2399,58.5326,40100.0
2014-02-20 12:30:00,82.01,82.12,81.96,82.05,45200.0,58.5397,58.6182,58.504,58.5683,45200.0
2014-02-20 13:00:00,82.05,82.25,82.04,82.23,31300.0,58.5683,58.711,58.5611,58.6968,31300.0
2014-02-20 13:30:00,82.22,82.3,82.1,82.18,31700.0,58.6896,58.7467,58.604,58.6611,31700.0
2014-02-20 14:00:00,82.19,82.3,82.09,82.28,39900.0,58.6682,58.7467,58.5968,58.7325,39900.0
2014-02-20 14:30:00,82.29,82.51,82.24,82.39,56900.0,58.7396,58.8966,58.7039,58.811,56900.0
2014-02-20 15:00:00,82.4,82.65,82.38,82.63,114000.0,58.8181,58.9966,58.8038,58.9823,114000.0
2014-02-20 15:30:00,82.64,82.86,82.61,82.81,289200.0,58.9894,59.1465,58.968,59.1108,289200.0
2014-02-21 09:30:00,83.9,84.33,83.38,83.95,261500.0,59.8888,60.1958,59.5176,59.9245,261500.0
2014-02-21 10:00:00,83.94,84.14,83.63,83.7,177000.0,59.9174,60.0601,59.6961,59.7461,177000.0
2014-02-21 10:30:00,83.71,84.42,83.71,84.24,166700.0,59.7532,60.26,59.7532,60.1315,166700.0
2014-02-21 11:00:00,84.27,84.41,84.06,84.1,123200.0,60.1529,60.2529,60.003,60.0316,123200.0
2014-02-21 11:30:00,84.09,84.44,84.09,84.31,54800.0,60.0245,60.2743,60.0245,60.1815,54800.0
2014-02-21 12:00:00,84.33,84.59,84.33,84.53,55100.0,60.1958,60.3814,60.1958,60.3385,55100.0
2014-02-21 12:30:00,84.52,84.54,84.3,84.34,52000.0,60.3314,60.3457,60.1744,60.2029,52000.0
2014-02-21 13:00:00,84.34,84.51,84.27,84.5,56600.0,60.2029,60.3243,60.1529,60.3171,56600.0
2014-02-21 13:30:00,84.5,84.69,84.5,84.65,118900.0,60.3171,60.4527,60.3171,60.4242,118900.0
2014-02-21 14:00:00,84.63,84.64,84.27,84.27,95500.0,60.4099,60.4171,60.1529,60.1529,95500.0
2014-02-21 14:30:00,84.25,84.48,84.12,84.42,122400.0,60.1387,60.3028,60.0459,60.26,122400.0
2014-02-21 15:00:00,84.42,84.59,84.4,84.52,114600.0,60.26,60.3814,60.2457,60.3314,114600.0
2014-02-21 15:30:00,84.53,84.55,84.24,84.34,340100.0,60.3385,60.3528,60.1315,60.2029,340100.0
2014-02-24 09:30:00,84.22,84.44,83.86,84.41,189200.0,60.1172,60.2743,59.8603,60.2529,189200.0
2014-02-24 10:00:00,84.42,84.69,84.42,84.69,142400.0,60.26,60.4527,60.26,60.4527,142400.0
2014-02-24 10:30:00,84.67,84.81,84.46,84.78,155000.0,60.4385,60.5384,60.2886,60.517,155000.0
2014-02-24 11:00:00,84.79,84.92,84.73,84.78,76200.0,60.5241,60.6169,60.4813,60.517,76200.0
2014-02-24 11:30:00,84.78,84.99,84.76,84.95,113500.0,60.517,60.6669,60.5027,60.6383,113500.0
2014-02-24 12:00:00,84.96,85.11,84.9,84.91,56600.0,60.6455,60.7525,60.6026,60.6098,56600.0
2014-02-24 12:30:00,84.95,85.02,84.89,84.96,61500.0,60.6383,60.6883,60.5955,60.6455,61500.0
2014-02-24 13:00:00,84.95,84.98,84.79,84.86,86900.0,60.6383,60.6597,60.5241,60.5741,86900.0
2014-02-24 13:30:00,84.86,84.88,84.76,84.82,81000.0,60.5741,60.5884,60.5027,60.5455,81000.0
2014-02-24 14:00:00,84.82,84.87,84.77,84.81,69600.0,60.5455,60.5812,60.5098,60.5384,69600.0
2014-02-24 14:30:00,84.8,84.86,84.53,84.54,111700.0,60.5313,60.5741,60.3385,60.3457,111700.0
2014-02-24 15:00:00,84.53,84.54,84.2,84.21,108000.0,60.3385,60.3457,60.103,60.1101,108000.0
2014-02-24 15:30:00,84.2,84.33,84.06,84.13,237600.0,60.103,60.1958,60.003,60.053,237600.0
2014-02-25 09:30:00,84.03,84.59,83.97,84.5,149300.0,59.9816,60.3814,59.9388,60.3171,149300.0
2014-02-25 10:00:00,84.5,84.98,84.23,84.97,101200.0,60.3171,60.6597,60.1244,60.6526,101200.0
2014-02-25 10:30:00,84.95,85.87,84.94,85.71,241500.0,60.6383,61.295,60.6312,61.1808,241500.0
2014-02-25 11:00:00,85.71,85.81,85.49,85.78,155800.0,61.1808,61.2522,61.0238,61.2308,155800.0
2014-02-25 11:30:00,85.78,85.8,85.34,85.38,117200.0,61.2308,61.2451,60.9167,60.9453,117200.0
2014-02-25 12:00:00,85.39,85.69,85.39,85.68,75600.0,60.9524,61.1666,60.9524,61.1594,75600.0
2014-02-25 12:30:00,85.65,86.13,85.64,86.04,129500.0,61.138,61.4806,61.1309,61.4164,129500.0
2014-02-25 13:00:00,86.03,86.05,85.87,85.94,116100.0,61.4092,61.4235,61.295,61.345,116100.0
2014-02-25 13:30:00,85.93,86.02,85.83,85.97,112600.0,61.3379,61.4021,61.2665,61.3664,112600.0
2014-02-25 14:00:00,85.97,86.13,85.9,86.13,123100.0,61.3664,61.4806,61.3165,61.4806,123100.0
2014-02-25 14:30:00,86.14,86.14,85.96,85.96,115900.0,61.4878,61.4878,61.3593,61.3593,115900.0
2014-02-25 15:00:00,85.95,85.96,85.72,85.8,197100.0,61.3521,61.3593,61.188,61.2451,197100.0
2014-02-25 15:30:00,85.8,85.87,85.6,85.79,268800.0,61.2451,61.295,61.1023,61.2379,268800.0
2014-02-26 09:30:00,85.76,85.99,85.31,85.76,293100.0,61.2165,61.3807,60.8953,61.2165,293100.0
2014-02-26 10:00:00,85.71,86.48,85.71,86.46,157700.0,61.1808,61.7305,61.1808,61.7162,157700.0
2014-02-26 10:30:00,86.46,86.49,86.26,86.41,69600.0,61.7162,61.7376,61.5734,61.6805,69600.0
2014-02-26 11:00:00,86.4,86.41,86.17,86.23,122100.0,61.6734,61.6805,61.5092,61.552,122100.0
2014-02-26 11:30:00,86.24,86.36,86.04,86.34,88200.0,61.5591,61.6448,61.4164,61.6305,88200.0
2014-02-26 12:00:00,86.33,86.49,86.31,86.49,58000.0,61.6234,61.7376,61.6091,61.7376,58000.0
2014-02-26 12:30:00,86.48,86.5,86.39,86.4,45800.0,61.7305,61.7447,61.6662,61.6734,45800.0
2014-02-26 13:00:00,86.38,86.43,86.23,86.32,141300.0,61.6591,61.6948,61.552,61.6163,141300.0
2014-02-26 13:30:00,86.32,86.48,86.28,86.31,74800.0,61.6163,61.7305,61.5877,61.6091,74800.0
2014-02-26 14:00:00,86.3,86.31,85.88,85.91,110600.0,61.602,61.6091,61.3022,61.3236,110600.0
2014-02-26 14:30:00,85.9,86.01,85.62,85.67,110800.0,61.3165,61.395,61.1166,61.1523,110800.0
2014-02-26 15:00:00,85.68,85.8,85.47,85.63,88800.0,61.1594,61.2451,61.0095,61.1237,88800.0
2014-02-26 15:30:00,85.64,85.94,85.64,85.91,235000.0,61.1309,61.345,61.1309,61.3236,235000.0
2014-02-27 09:30:00,85.6,86.14,85.6,85.82,83100.0,61.1023,61.4878,61.1023,61.2593,83100.0
2014-02-27 10:00:00,85.82,86.03,85.66,85.96,73200.0,61.2593,61.4092,61.1451,61.3593,73200.0
2014-02-27 10:30:00,85.96,86.65,85.91,86.4,219700.0,61.3593,61.8518,61.3236,61.6734,219700.0
2014-02-27 11:00:00,86.38,86.68,86.3,86.65,129700.0,61.6591,61.8732,61.602,61.8518,129700.0
2014-02-27 11:30:00,86.65,86.66,85.98,86.31,142700.0,61.8518,61.859,61.3736,61.6091,142700.0
2014-02-27 12:00:00,86.3,86.38,86.08,86.29,80400.0,61.602,61.6591,61.4449,61.5948,80400.0
2014-02-27 12:30:00,86.31,86.31,86.11,86.26,51700.0,61.6091,61.6091,61.4664,61.5734,51700.0
2014-02-27 13:00:00,86.25,86.4,86.2,86.33,158100.0,61.5663,61.6734,61.5306,61.6234,158100.0
2014-02-27 13:30:00,86.33,86.53,86.33,86.44,64900.0,61.6234,61.7662,61.6234,61.7019,64900.0
2014-02-27 14:00:00,86.44,86.68,86.44,86.6,196300.0,61.7019,61.8732,61.7019,61.8161,196300.0
2014-02-27 14:30:00,86.6,86.65,86.25,86.41,114900.0,61.8161,61.8518,61.5663,61.6805,114900.0
2014-02-27 15:00:00,86.41,86.64,86.38,86.62,68300.0,61.6805,61.8447,61.6591,61.8304,68300.0
2014-02-27 15:30:00,86.63,86.83,86.62,86.81,259300.0,61.8375,61.9803,61.8304,61.966,259300.0
2014-02-28 09:30:00,87.05,87.18,86.68,87.16,161400.0,62.1373,62.2301,61.8732,62.2159,161400.0
2014-02-28 10:00:00,87.17,87.75,87.11,87.7,123900.0,62.223,62.637,62.1802,62.6013,123900.0
2014-02-28 10:30:00,87.71,87.97,87.65,87.67,84100.0,62.6085,62.794,62.5656,62.5799,84100.0
2014-02-28 11:00:00,87.66,87.82,87.44,87.82,122800.0,62.5728,62.687,62.4157,62.687,122800.0
2014-02-28 11:30:00,87.82,88.1,87.74,88.05,137100.0,62.687,62.8868,62.6299,62.8511,137100.0
2014-02-28 12:00:00,88.05,88.14,88.0,88.1,48300.0,62.8511,62.9154,62.8155,62.8868,48300.0
2014-02-28 12:30:00,88.1,88.13,87.95,88.08,93200.0,62.8868,62.9083,62.7798,62.8726,93200.0
2014-02-28 13:00:00,88.07,88.08,87.91,87.95,64600.0,62.8654,62.8726,62.7512,62.7798,64600.0
2014-02-28 13:30:00,87.95,88.04,87.92,87.99,163700.0,62.7798,62.844,62.7584,62.8083,163700.0
2014-02-28 14:00:00,88.0,88.01,87.63,87.63,85900.0,62.8155,62.8226,62.5513,62.5513,85900.0
2014-02-28 14:30:00,87.64,87.67,87.46,87.5,93200.0,62.5585,62.5799,62.43,62.4586,93200.0
2014-02-28 15:00:00,87.48,87.48,86.97,87.29,92100.0,62.4443,62.4443,62.0802,62.3087,92100.0
2014-02-28 15:30:00,87.28,87.53,87.21,87.44,235700.0,62.3015,62.48,62.2515,62.4157,235700.0
2014-03-03 09:30:00,86.54,87.8,86.47,87.7,266900.0,61.7733,62.6727,61.7233,62.6013,266900.0
2014-03-03 10:00:00,87.7,87.88,86.95,87.05,293100.0,62.6013,62.7298,62.066,62.1373,293100.0
2014-03-03 10:30:00,87.04,87.14,86.95,87.0,123500.0,62.1302,62.2016,62.066,62.1016,123500.0
2014-03-03 11:00:00,87.01,87.01,86.4,86.71,126800.0,62.1088,62.1088,61.6734,61.8946,126800.0
2014-03-03 11:30:00,86.71,86.73,86.4,86.45,91100.0,61.8946,61.9089,61.6734,61.709,91100.0
2014-03-03 12:00:00,86.43,86.99,86.37,86.88,86900.0,61.6948,62.0945,61.6519,62.016,86900.0
2014-03-03 12:30:00,86.88,87.07,86.83,86.93,44000.0,62.016,62.1516,61.9803,62.0517,44000.0
2014-03-03 13:00:00,86.92,87.28,86.92,87.19,52600.0,62.0445,62.3015,62.0445,62.2373,52600.0
2014-03-03 13:30:00,87.19,87.39,86.98,87.36,46600.0,62.2373,62.38,62.0874,62.3586,46600.0
2014-03-03 14:00:00,87.36,87.4,87.06,87.07,57100.0,62.3586,62.3872,62.1445,62.1516,57100.0
2014-03-03 14:30:00,87.04,87.37,86.95,87.2,47500.0,62.1302,62.3658,62.066,62.2444,47500.0
2014-03-03 15:00:00,87.2,87.23,86.94,87.05,84800.0,62.2444,62.2658,62.0588,62.1373,84800.0
2014-03-03 15:30:00,87.05,87.18,86.98,87.17,164900.0,62.1373,62.2301,62.0874,62.223,164900.0
2014-03-04 09:30:00,88.22,88.28,87.98,88.22,64700.0,62.9725,63.0153,62.8012,62.9725,64700.0
2014-03-04 10:00:00,88.2,88.24,87.85,87.96,212700.0,62.9582,62.9868,62.7084,62.7869,212700.0
2014-03-04 10:30:00,87.96,88.01,87.82,87.89,93400.0,62.7869,62.8226,62.687,62.7369,93400.0
2014-03-04 11:00:00,87.89,88.15,87.86,87.88,51500.0,62.7369,62.9225,62.7155,62.7298,51500.0
2014-03-04 11:30:00,87.87,87.93,87.72,87.82,49300.0,62.7227,62.7655,62.6156,62.687,49300.0
2014-03-04 12:00:00,87.79,87.83,87.69,87.75,55300.0,62.6656,62.6941,62.5942,62.637,55300.0
2014-03-04 12:30:00,87.76,87.76,87.6,87.61,84300.0,62.6441,62.6441,62.5299,62.5371,84300.0
2014-03-04 13:00:00,87.61,87.91,87.58,87.85,60500.0,62.5371,62.7512,62.5157,62.7084,60500.0
2014-03-04 13:30:00,87.86,87.92,87.5,87.58,59000.0,62.7155,62.7584,62.4586,62.5157,59000.0
2014-03-04 14:00:00,87.55,87.81,87.49,87.67,75900.0,62.4942,62.6798,62.4514,62.5799,75900.0
2014-03-04 14:30:00,87.69,87.78,87.55,87.65,54700.0,62.5942,62.6584,62.4942,62.5656,54700.0
2014-03-04 15:00:00,87.63,87.78,87.56,87.65,138900.0,62.5513,62.6584,62.5014,62.5656,138900.0
2014-03-04 15:30:00,87.64,87.7,87.51,87.53,254300.0,62.5585,62.6013,62.4657,62.48,254300.0
2014-03-05 09:30:00,87.59,87.79,87.0,87.02,92000.0,62.5228,62.6656,62.1016,62.1159,92000.0
2014-03-05 10:00:00,87.05,87.3,86.92,87.28,133600.0,62.1373,62.3158,62.0445,62.3015,133600.0
2014-03-05 10:30:00,87.29,87.35,87.04,87.09,129700.0,62.3087,62.3515,62.1302,62.1659,129700.0
2014-03-05 11:00:00,87.08,87.34,86.9,86.94,125200.0,62.1588,62.3443,62.0303,62.0588,125200.0
2014-03-05 11:30:00,86.93,87.37,86.93,87.36,135700.0,62.0517,62.3658,62.0517,62.3586,135700.0
2014-03-05 12:00:00,87.37,87.46,87.1,87.11,58200.0,62.3658,62.43,62.173,62.1802,58200.0
2014-03-05 12:30:00,87.08,87.34,87.08,87.34,28900.0,62.1588,62.3443,62.1588,62.3443,28900.0
2014-03-05 13:00:00,87.33,87.59,87.26,87.59,69500.0,62.3372,62.5228,62.2872,62.5228,69500.0
2014-03-05 13:30:00,87.6,87.69,87.47,87.47,79400.0,62.5299,62.5942,62.4371,62.4371,79400.0
2014-03-05 14:00:00,87.5,87.64,87.39,87.44,44400.0,62.4586,62.5585,62.38,62.4157,44400.0
2014-03-05 14:30:00,87.44,87.57,87.39,87.53,39700.0,62.4157,62.5085,62.38,62.48,39700.0
2014-03-05 15:00:00,87.54,87.54,87.36,87.43,43400.0,62.4871,62.4871,62.3586,62.4086,43400.0
2014-03-05 15:30:00,87.43,87.44,87.25,87.32,133600.0,62.4086,62.4157,62.2801,62.3301,133600.0
2014-03-06 09:30:00,87.79,88.76,87.7,88.14,157100.0,62.6656,63.358,62.6013,62.9154,157100.0
2014-03-06 10:00:00,88.12,88.64,88.04,88.61,144900.0,62.9011,63.2723,62.844,63.2509,144900.0
2014-03-06 10:30:00,88.64,88.9,88.57,88.67,236100.0,63.2723,63.4579,63.2223,63.2937,236100.0
2014-03-06 11:00:00,88.69,88.83,88.58,88.62,50600.0,63.308,63.4079,63.2295,63.258,50600.0
2014-03-06 11:30:00,88.63,88.79,88.52,88.67,29400.0,63.2652,63.3794,63.1866,63.2937,29400.0
2014-03-06 12:00:00,88.69,88.69,88.37,88.37,33800.0,63.308,63.308,63.0796,63.0796,33800.0
2014-03-06 12:30:00,88.4,88.46,88.25,88.3,62600.0,63.101,63.1438,62.9939,63.0296,62600.0
2014-03-06 13:00:00,88.29,88.32,88.15,88.18,44700.0,63.0225,63.0439,62.9225,62.9439,44700.0
2014-03-06 13:30:00,88.16,88.21,87.88,87.95,37400.0,62.9297,62.9654,62.7298,62.7798,37400.0
2014-03-06 14:00:00,87.97,88.1,87.93,88.08,36400.0,62.794,62.8868,62.7655,62.8726,36400.0
2014-03-06 14:30:00,88.08,88.16,88.02,88.07,41800.0,62.8726,62.9297,62.8297,62.8654,41800.0
2014-03-06 15:00:00,88.08,88.11,87.93,87.99,75100.0,62.8726,62.894,62.7655,62.8083,75100.0
2014-03-06 15:30:00,88.01,88.12,87.91,87.98,147500.0,62.8226,62.9011,62.7512,62.8012,147500.0
2014-03-07 09:30:00,88.19,88.31,87.67,87.88,151000.0,62.9511,63.0367,62.5799,62.7298,151000.0
2014-03-07 10:00:00,87.88,88.02,87.73,87.85,76400.0,62.7298,62.8297,62.6227,62.7084,76400.0
2014-03-07 10:30:00,87.85,87.9,87.41,87.53,89900.0,62.7084,62.7441,62.3943,62.48,89900.0
2014-03-07 11:00:00,87.53,87.53,87.09,87.13,64800.0,62.48,62.48,62.1659,62.1944,64800.0
2014-03-07 11:30:00,87.14,87.37,87.08,87.23,67900.0,62.2016,62.3658,62.1588,62.2658,67900.0
2014-03-07 12:00:00,87.23,87.36,87.19,87.24,86000.0,62.2658,62.3586,62.2373,62.273,86000.0
2014-03-07 12:30:00,87.25,87.36,87.08,87.16,55400.0,62.2801,62.3586,62.1588,62.2159,55400.0
2014-03-07 13:00:00,87.16,87.21,87.0,87.1,52700.0,62.2159,62.2515,62.1016,62.173,52700.0
2014-03-07 13:30:00,87.09,87.33,87.02,87.3,90600.0,62.1659,62.3372,62.1159,62.3158,90600.0
2014-03-07 14:00:00,87.28,87.4,87.28,87.35,102200.0,62.3015,62.3872,62.3015,62.3515,102200.0
2014-03-07 14:30:00,87.34,87.4,87.12,87.31,62400.0,62.3443,62.3872,62.1873,62.3229,62400.0
2014-03-07 15:00:00,87.32,87.53,87.28,87.41,77500.0,62.3301,62.48,62.3015,62.3943,77500.0
2014-03-07 15:30:00,87.42,87.55,87.24,87.53,257500.0,62.4014,62.4942,62.273,62.48,257500.0
2014-03-10 09:30:00,87.37,88.05,87.29,87.39,200300.0,62.3658,62.8511,62.3087,62.38,200300.0
2014-03-10 10:00:00,87.41,87.64,86.41,86.5,182500.0,62.3943,62.5585,61.6805,61.7447,182500.0
2014-03-10 10:30:00,86.47,86.9,86.43,86.73,269700.0,61.7233,62.0303,61.6948,61.9089,269700.0
2014-03-10 11:00:00,86.7,86.99,86.52,86.93,56200.0,61.8875,62.0945,61.759,62.0517,56200.0
2014-03-10 11:30:00,86.91,86.94,86.45,86.55,63700.0,62.0374,62.0588,61.709,61.7804,63700.0
2014-03-10 12:00:00,86.54,86.71,86.44,86.67,66500.0,61.7733,61.8946,61.7019,61.8661,66500.0
2014-03-10 12:30:00,86.7,87.0,86.56,86.98,62200.0,61.8875,62.1016,61.7876,62.0874,62200.0
2014-03-10 13:00:00,86.99,87.06,86.82,86.83,47400.0,62.0945,62.1445,61.9732,61.9803,47400.0
2014-03-10 13:30:00,86.84,86.85,86.57,86.69,46700.0,61.9874,61.9946,61.7947,61.8804,46700.0
2014-03-10 14:00:00,86.7,86.88,86.65,86.8,54200.0,61.8875,62.016,61.8518,61.9589,54200.0
2014-03-10 14:30:00,86.81,87.22,86.78,87.22,59600.0,61.966,62.2587,61.9446,62.2587,59600.0
2014-03-10 15:00:00,87.22,87.22,87.04,87.21,51700.0,62.2587,62.2587,62.1302,62.2515,51700.0
2014-03-10 15:30:00,87.22,87.35,87.18,87.31,159100.0,62.2587,62.3515,62.2301,62.3229,159100.0
2014-03-11 09:30:00,87.56,87.56,86.91,87.01,86200.0,62.5014,62.5014,62.0374,62.1088,86200.0
2014-03-11 10:00:00,87.02,87.08,86.53,86.68,256400.0,62.1159,62.1588,61.7662,61.8732,256400.0
2014-03-11 10:30:00,86.68,86.86,86.4,86.83,420200.0,61.8732,62.0017,61.6734,61.9803,420200.0
2014-03-11 11:00:00,86.85,87.19,86.82,86.91,192800.0,61.9946,62.2373,61.9732,62.0374,192800.0
2014-03-11 11:30:00,86.89,87.0,86.59,86.73,51000.0,62.0231,62.1016,61.809,61.9089,51000.0
2014-03-11 12:00:00,86.76,86.84,86.6,86.66,73200.0,61.9303,61.9874,61.8161,61.859,73200.0
2014-03-11 12:30:00,86.63,86.8,86.63,86.67,38300.0,61.8375,61.9589,61.8375,61.8661,38300.0
2014-03-11 13:00:00,86.65,86.72,86.38,86.41,63000.0,61.8518,61.9018,61.6591,61.6805,63000.0
2014-03-11 13:30:00,86.41,86.83,86.35,86.73,52200.0,61.6805,61.9803,61.6377,61.9089,52200.0
2014-03-11 14:00:00,86.74,86.8,86.62,86.74,70600.0,61.9161,61.9589,61.8304,61.9161,70600.0
2014-03-11 14:30:00,86.72,86.72,86.54,86.56,53400.0,61.9018,61.9018,61.7733,61.7876,53400.0
2014-03-11 15:00:00,86.51,86.54,86.31,86.43,91200.0,61.7519,61.7733,61.6091,61.6948,91200.0
2014-03-11 15:30:00,86.44,86.58,86.28,86.49,267100.0,61.7019,61.8018,61.5877,61.7376,267100.0
2014-03-12 09:30:00,85.73,85.73,85.13,85.59,230400.0,61.4459,61.4459,61.0158,61.3455,230400.0
2014-03-12 10:00:00,85.59,85.84,85.27,85.27,77100.0,61.3455,61.5247,61.1162,61.1162,77100.0
2014-03-12 10:30:00,85.29,85.66,85.26,85.57,71100.0,61.1305,61.3957,61.109,61.3312,71100.0
2014-03-12 11:00:00,85.58,85.8,85.38,85.78,73400.0,61.3384,61.496,61.195,61.4817,73400.0
2014-03-12 11:30:00,85.78,86.0,85.46,85.46,153900.0,61.4817,61.6394,61.2524,61.2524,153900.0
2014-03-12 12:00:00,85.46,85.54,85.19,85.51,94700.0,61.2524,61.3097,61.0588,61.2882,94700.0
2014-03-12 12:30:00,85.51,85.51,85.16,85.2,191300.0,61.2882,61.2882,61.0373,61.066,191300.0
2014-03-12 13:00:00,85.19,85.4,85.01,85.33,127000.0,61.0588,61.2094,60.9298,61.1592,127000.0
2014-03-12 13:30:00,85.34,85.42,85.18,85.4,54000.0,61.1663,61.2237,61.0517,61.2094,54000.0
2014-03-12 14:00:00,85.41,85.45,85.22,85.44,77500.0,61.2165,61.2452,61.0803,61.238,77500.0
2014-03-12 14:30:00,85.44,85.44,85.28,85.29,90200.0,61.238,61.238,61.1233,61.1305,90200.0
2014-03-12 15:00:00,85.29,85.41,85.28,85.38,169700.0,61.1305,61.2165,61.1233,61.195,169700.0
2014-03-12 15:30:00,85.38,85.53,85.34,85.42,250400.0,61.195,61.3025,61.1663,61.2237,250400.0
2014-03-13 09:30:00,85.58,86.18,85.18,85.61,206600.0,61.3384,61.7684,61.0517,61.3599,206600.0
2014-03-13 10:00:00,85.61,85.88,85.26,85.54,244200.0,61.3599,61.5534,61.109,61.3097,244200.0
2014-03-13 10:30:00,85.57,85.63,85.28,85.3,227000.0,61.3312,61.3742,61.1233,61.1377,227000.0
2014-03-13 11:00:00,85.29,85.32,85.03,85.03,109300.0,61.1305,61.152,60.9442,60.9442,109300.0
2014-03-13 11:30:00,85.03,85.33,84.79,84.91,81700.0,60.9442,61.1592,60.7721,60.8582,81700.0
2014-03-13 12:00:00,84.92,85.02,84.49,84.52,57500.0,60.8653,60.937,60.5571,60.5786,57500.0
2014-03-13 12:30:00,84.52,84.62,84.36,84.5,66700.0,60.5786,60.6503,60.4639,60.5643,66700.0
2014-03-13 13:00:00,84.49,84.54,84.02,84.54,97700.0,60.5571,60.593,60.2203,60.593,97700.0
2014-03-13 13:30:00,84.57,84.67,84.31,84.65,59300.0,60.6145,60.6861,60.4281,60.6718,59300.0
2014-03-13 14:00:00,84.64,84.93,84.46,84.69,130200.0,60.6646,60.8725,60.5356,60.7005,130200.0
2014-03-13 14:30:00,84.7,84.9,84.56,84.63,97500.0,60.7076,60.851,60.6073,60.6575,97500.0
2014-03-13 15:00:00,84.65,84.76,84.37,84.56,72700.0,60.6718,60.7506,60.4711,60.6073,72700.0
2014-03-13 15:30:00,84.56,84.73,84.4,84.44,221000.0,60.6073,60.7291,60.4926,60.5213,221000.0
2014-03-14 09:30:00,84.42,85.2,84.1,84.2,186300.0,60.5069,61.066,60.2776,60.3493,186300.0
2014-03-14 10:00:00,84.2,84.62,84.2,84.44,145000.0,60.3493,60.6503,60.3493,60.5213,145000.0
2014-03-14 10:30:00,84.44,84.54,84.16,84.18,92100.0,60.5213,60.593,60.3206,60.3349,92100.0
2014-03-14 11:00:00,84.17,84.29,83.95,84.04,67100.0,60.3278,60.4138,60.1701,60.2346,67100.0
2014-03-14 11:30:00,84.05,84.46,83.97,84.44,91900.0,60.2418,60.5356,60.1844,60.5213,91900.0
2014-03-14 12:00:00,84.44,84.6,84.26,84.33,60500.0,60.5213,60.636,60.3923,60.4424,60500.0
2014-03-14 12:30:00,84.34,84.34,84.17,84.23,71800.0,60.4496,60.4496,60.3278,60.3708,71800.0
2014-03-14 13:00:00,84.27,84.32,84.14,84.28,58100.0,60.3994,60.4353,60.3063,60.4066,58100.0
2014-03-14 13:30:00,84.27,84.27,84.03,84.27,58200.0,60.3994,60.3994,60.2274,60.3994,58200.0
2014-03-14 14:00:00,84.28,84.4,84.25,84.32,63700.0,60.4066,60.4926,60.3851,60.4353,63700.0
2014-03-14 14:30:00,84.33,84.34,84.01,84.04,60600.0,60.4424,60.4496,60.2131,60.2346,60600.0
2014-03-14 15:00:00,84.04,84.14,83.73,83.8,150200.0,60.2346,60.3063,60.0124,60.0626,150200.0
2014-03-14 15:30:00,83.8,83.83,83.56,83.7,378700.0,60.0626,60.0841,59.8906,59.9909,378700.0
2014-03-17 09:30:00,84.41,84.67,84.33,84.67,93600.0,60.4998,60.6861,60.4424,60.6861,93600.0
2014-03-17 10:00:00,84.67,85.0,84.47,84.48,132200.0,60.6861,60.9227,60.5428,60.55,132200.0
2014-03-17 10:30:00,84.49,84.53,84.05,84.09,128400.0,60.5571,60.5858,60.2418,60.2704,128400.0
2014-03-17 11:00:00,84.1,84.29,83.92,84.03,84300.0,60.2776,60.4138,60.1486,60.2274,84300.0
2014-03-17 11:30:00,84.06,84.36,83.97,84.35,55000.0,60.2489,60.4639,60.1844,60.4568,55000.0
2014-03-17 12:00:00,84.37,84.67,84.35,84.47,43100.0,60.4711,60.6861,60.4568,60.5428,43100.0
2014-03-17 12:30:00,84.47,84.51,84.22,84.47,81300.0,60.5428,60.5715,60.3636,60.5428,81300.0
2014-03-17 13:00:00,84.48,84.61,84.44,84.48,36900.0,60.55,60.6431,60.5213,60.55,36900.0
2014-03-17 13:30:00,84.51,84.74,84.51,84.73,25100.0,60.5715,60.7363,60.5715,60.7291,25100.0
2014-03-17 14:00:00,84.74,84.85,84.63,84.85,39200.0,60.7363,60.8151,60.6575,60.8151,39200.0
2014-03-17 14:30:00,84.83,84.88,84.71,84.86,31200.0,60.8008,60.8366,60.7148,60.8223,31200.0
2014-03-17 15:00:00,84.86,84.87,84.64,84.69,60900.0,60.8223,60.8295,60.6646,60.7005,60900.0
2014-03-17 15:30:00,84.68,84.73,84.5,84.58,175700.0,60.6933,60.7291,60.5643,60.6216,175700.0
2014-03-18 09:30:00,84.66,85.0,84.58,85.0,81600.0,60.679,60.9227,60.6216,60.9227,81600.0
2014-03-18 10:00:00,85.0,85.19,84.91,84.93,146700.0,60.9227,61.0588,60.8582,60.8725,146700.0
2014-03-18 10:30:00,84.94,85.14,84.91,84.97,40800.0,60.8797,61.023,60.8582,60.9012,40800.0
2014-03-18 11:00:00,84.98,85.22,84.94,85.15,44300.0,60.9083,61.0803,60.8797,61.0302,44300.0
2014-03-18 11:30:00,85.15,85.15,84.92,85.05,78600.0,61.0302,61.0302,60.8653,60.9585,78600.0
2014-03-18 12:00:00,85.08,85.1,84.88,84.89,24600.0,60.98,60.9943,60.8366,60.8438,24600.0
2014-03-18 12:30:00,84.89,84.89,84.66,84.71,20600.0,60.8438,60.8438,60.679,60.7148,20600.0
2014-03-18 13:00:00,84.71,84.92,84.71,84.89,24900.0,60.7148,60.8653,60.7148,60.8438,24900.0
2014-03-18 13:30:00,84.91,85.05,84.84,85.02,21400.0,60.8582,60.9585,60.808,60.937,21400.0
2014-03-18 14:00:00,85.03,85.09,84.98,85.08,20200.0,60.9442,60.9872,60.9083,60.98,20200.0
2014-03-18 14:30:00,85.07,85.12,85.0,85.01,33600.0,60.9728,61.0087,60.9227,60.9298,33600.0
2014-03-18 15:00:00,85.02,85.04,84.9,84.92,57200.0,60.937,60.9513,60.851,60.8653,57200.0
2014-03-18 15:30:00,84.9,84.92,84.82,84.91,117400.0,60.851,60.8653,60.7936,60.8582,117400.0
2014-03-19 09:30:00,84.97,85.35,84.86,85.35,41400.0,60.9012,61.1735,60.8223,61.1735,41400.0
2014-03-19 10:00:00,85.35,85.37,85.11,85.37,30000.0,61.1735,61.1879,61.0015,61.1879,30000.0
2014-03-19 10:30:00,85.36,85.69,85.3,85.55,63000.0,61.1807,61.4172,61.1377,61.3169,63000.0
2014-03-19 11:00:00,85.53,85.6,85.32,85.33,30200.0,61.3025,61.3527,61.152,61.1592,30200.0
2014-03-19 11:30:00,85.31,85.31,85.15,85.17,21200.0,61.1448,61.1448,61.0302,61.0445,21200.0
2014-03-19 12:00:00,85.17,85.28,85.06,85.1,37500.0,61.0445,61.1233,60.9657,60.9943,37500.0
2014-03-19 12:30:00,85.11,85.28,85.11,85.28,23200.0,61.0015,61.1233,61.0015,61.1233,23200.0
2014-03-19 13:00:00,85.28,85.41,85.2,85.23,23300.0,61.1233,61.2165,61.066,61.0875,23300.0
2014-03-19 13:30:00,85.24,85.31,85.12,85.15,22500.0,61.0947,61.1448,61.0087,61.0302,22500.0
2014-03-19 14:00:00,85.13,85.13,84.52,84.85,55200.0,61.0158,61.0158,60.5786,60.8151,55200.0
2014-03-19 14:30:00,84.86,84.92,84.67,84.87,49200.0,60.8223,60.8653,60.6861,60.8295,49200.0
2014-03-19 15:00:00,84.87,84.89,84.06,84.46,61700.0,60.8295,60.8438,60.2489,60.5356,61700.0
2014-03-19 15:30:00,84.46,84.77,84.39,84.54,133800.0,60.5356,60.7578,60.4854,60.593,133800.0
2014-03-20 09:30:00,84.34,84.74,84.31,84.69,33700.0,60.4496,60.7363,60.4281,60.7005,33700.0
2014-03-20 10:00:00,84.7,85.4,84.54,85.2,77300.0,60.7076,61.2094,60.593,61.066,77300.0
2014-03-20 10:30:00,85.22,85.38,85.02,85.08,73800.0,61.0803,61.195,60.937,60.98,73800.0
2014-03-20 11:00:00,85.08,85.17,84.85,84.96,26000.0,60.98,61.0445,60.8151,60.894,26000.0
2014-03-20 11:30:00,84.97,85.25,84.96,85.2,25600.0,60.9012,61.1018,60.894,61.066,25600.0
2014-03-20 12:00:00,85.2,85.41,85.09,85.36,38100.0,61.066,61.2165,60.9872,61.1807,38100.0
2014-03-20 12:30:00,85.37,85.51,85.32,85.38,111300.0,61.1879,61.2882,61.152,61.195,111300.0
2014-03-20 13:00:00,85.38,85.45,85.33,85.35,71400.0,61.195,61.2452,61.1592,61.1735,71400.0
2014-03-20 13:30:00,85.35,85.43,85.18,85.27,90900.0,61.1735,61.2309,61.0517,61.1162,90900.0
2014-03-20 14:00:00,85.27,85.56,85.27,85.56,75500.0,61.1162,61.324,61.1162,61.324,75500.0
2014-03-20 14:30:00,85.56,85.56,85.4,85.4,34900.0,61.324,61.324,61.2094,61.2094,34900.0
2014-03-20 15:00:00,85.4,85.43,85.27,85.28,55400.0,61.2094,61.2309,61.1162,61.1233,55400.0
2014-03-20 15:30:00,85.28,85.52,85.27,85.51,112900.0,61.1233,61.2954,61.1162,61.2882,112900.0
2014-03-21 09:30:00,86.11,86.59,85.45,86.5,308800.0,61.7182,62.0623,61.2452,61.9978,308800.0
2014-03-21 10:00:00,86.48,86.66,86.37,86.56,126100.0,61.9834,62.1124,61.9046,62.0408,126100.0
2014-03-21 10:30:00,86.55,86.82,86.45,86.79,102500.0,62.0336,62.2271,61.9619,62.2056,102500.0
2014-03-21 11:00:00,86.79,86.85,86.61,86.83,57700.0,62.2056,62.2486,62.0766,62.2343,57700.0
2014-03-21 11:30:00,86.83,86.83,86.51,86.51,52600.0,62.2343,62.2343,62.0049,62.0049,52600.0
2014-03-21 12:00:00,86.51,86.59,86.48,86.56,41400.0,62.0049,62.0623,61.9834,62.0408,41400.0
2014-03-21 12:30:00,86.56,86.59,86.49,86.5,72000.0,62.0408,62.0623,61.9906,61.9978,72000.0
2014-03-21 13:00:00,86.51,86.58,86.05,86.1,77800.0,62.0049,62.0551,61.6752,61.7111,77800.0
2014-03-21 13:30:00,86.1,86.19,85.86,86.13,72400.0,61.7111,61.7756,61.5391,61.7326,72400.0
2014-03-21 14:00:00,86.13,86.31,85.98,86.01,65800.0,61.7326,61.8616,61.6251,61.6466,65800.0
2014-03-21 14:30:00,86.01,86.38,85.96,86.25,64700.0,61.6466,61.9118,61.6107,61.8186,64700.0
2014-03-21 15:00:00,86.23,86.3,86.04,86.27,77300.0,61.8042,61.8544,61.6681,61.8329,77300.0
2014-03-21 15:30:00,86.26,86.26,85.88,86.08,215100.0,61.8257,61.8257,61.5534,61.6967,215100.0
2014-03-24 09:30:00,86.17,86.77,86.08,86.08,55100.0,61.7612,62.1913,61.6967,61.6967,55100.0
2014-03-24 10:00:00,86.08,86.1,85.53,85.63,73600.0,61.6967,61.7111,61.3025,61.3742,73600.0
2014-03-24 10:30:00,85.64,85.64,85.41,85.48,55900.0,61.3814,61.3814,61.2165,61.2667,55900.0
2014-03-24 11:00:00,85.47,85.48,85.16,85.4,69600.0,61.2595,61.2667,61.0373,61.2094,69600.0
2014-03-24 11:30:00,85.4,85.62,85.3,85.38,78100.0,61.2094,61.367,61.1377,61.195,78100.0
2014-03-24 12:00:00,85.34,85.47,85.01,85.06,31600.0,61.1663,61.2595,60.9298,60.9657,31600.0
2014-03-24 12:30:00,85.06,85.14,84.97,85.06,42100.0,60.9657,61.023,60.9012,60.9657,42100.0
2014-03-24 13:00:00,85.07,85.3,85.07,85.2,37900.0,60.9728,61.1377,60.9728,61.066,37900.0
2014-03-24 13:30:00,85.24,85.47,85.24,85.35,73300.0,61.0947,61.2595,61.0947,61.1735,73300.0
2014-03-24 14:00:00,85.34,85.35,85.06,85.2,50400.0,61.1663,61.1735,60.9657,61.066,50400.0
2014-03-24 14:30:00,85.2,85.25,85.09,85.16,58100.0,61.066,61.1018,60.9872,61.0373,58100.0
2014-03-24 15:00:00,85.17,85.47,85.15,85.47,59000.0,61.0445,61.2595,61.0302,61.2595,59000.0
2014-03-24 15:30:00,85.49,85.69,85.29,85.3,108700.0,61.2739,61.4172,61.1305,61.1377,108700.0
2014-03-25 09:30:00,85.62,86.3,85.62,86.04,44800.0,61.367,61.8544,61.367,61.6681,44800.0
2014-03-25 10:00:00,86.08,86.17,85.74,85.86,30300.0,61.6967,61.7612,61.453,61.5391,30300.0
2014-03-25 10:30:00,85.86,85.88,85.39,85.41,211600.0,61.5391,61.5534,61.2022,61.2165,211600.0
2014-03-25 11:00:00,85.41,85.81,85.37,85.65,35200.0,61.2165,61.5032,61.1879,61.3885,35200.0
2014-03-25 11:30:00,85.67,85.69,85.28,85.38,31900.0,61.4029,61.4172,61.1233,61.195,31900.0
2014-03-25 12:00:00,85.38,85.4,85.08,85.16,46200.0,61.195,61.2094,60.98,61.0373,46200.0
2014-03-25 12:30:00,85.17,85.48,85.13,85.43,33100.0,61.0445,61.2667,61.0158,61.2309,33100.0
2014-03-25 13:00:00,85.43,85.62,85.4,85.61,24000.0,61.2309,61.367,61.2094,61.3599,24000.0
2014-03-25 13:30:00,85.63,85.67,85.51,85.6,20800.0,61.3742,61.4029,61.2882,61.3527,20800.0
2014-03-25 14:00:00,85.62,85.76,85.52,85.53,21600.0,61.367,61.4674,61.2954,61.3025,21600.0
2014-03-25 14:30:00,85.52,85.58,85.44,85.5,25200.0,61.2954,61.3384,61.238,61.281,25200.0
2014-03-25 15:00:00,85.48,85.7,85.46,85.68,38400.0,61.2667,61.4244,61.2524,61.41,38400.0
2014-03-25 15:30:00,85.68,85.9,85.66,85.82,184100.0,61.41,61.5677,61.3957,61.5104,184100.0
2014-03-26 09:30:00,86.0,86.21,85.63,85.63,87800.0,61.6394,61.7899,61.3742,61.3742,87800.0
2014-03-26 10:00:00,85.6,85.71,85.41,85.45,67400.0,61.3527,61.4315,61.2165,61.2452,67400.0
2014-03-26 10:30:00,85.44,85.6,85.33,85.4,50100.0,61.238,61.3527,61.1592,61.2094,50100.0
2014-03-26 11:00:00,85.38,85.7,85.38,85.65,39800.0,61.195,61.4244,61.195,61.3885,39800.0
2014-03-26 11:30:00,85.58,85.58,85.13,85.31,21400.0,61.3384,61.3384,61.0158,61.1448,21400.0
2014-03-26 12:00:00,85.26,85.28,85.06,85.15,38200.0,61.109,61.1233,60.9657,61.0302,38200.0
2014-03-26 12:30:00,85.12,85.33,85.06,85.26,17100.0,61.0087,61.1592,60.9657,61.109,17100.0
2014-03-26 13:00:00,85.25,85.32,84.89,84.89,76900.0,61.1018,61.152,60.8438,60.8438,76900.0
2014-03-26 13:30:00,84.87,84.88,84.58,84.85,49800.0,60.8295,60.8366,60.6216,60.8151,49800.0
2014-03-26 14:00:00,84.84,84.87,84.6,84.87,37800.0,60.808,60.8295,60.636,60.8295,37800.0
2014-03-26 14:30:00,84.87,85.09,84.7,85.04,44000.0,60.8295,60.9872,60.7076,60.9513,44000.0
2014-03-26 15:00:00,85.04,85.07,84.69,84.69,51500.0,60.9513,60.9728,60.7005,60.7005,51500.0
2014-03-26 15:30:00,84.7,84.77,84.3,84.31,149800.0,60.7076,60.7578,60.4209,60.4281,149800.0
2014-03-27 09:30:00,84.35,84.39,83.78,83.97,119300.0,60.4568,60.4854,60.0482,60.1844,119300.0
2014-03-27 10:00:00,83.97,84.64,83.89,84.43,210400.0,60.1844,60.6646,60.1271,60.5141,210400.0
2014-03-27 10:30:00,84.41,84.86,84.3,84.32,80300.0,60.4998,60.8223,60.4209,60.4353,80300.0
2014-03-27 11:00:00,84.33,84.35,84.06,84.08,53300.0,60.4424,60.4568,60.2489,60.2633,53300.0
2014-03-27 11:30:00,84.05,84.05,83.65,83.77,89800.0,60.2418,60.2418,59.9551,60.0411,89800.0
2014-03-27 12:00:00,83.77,84.15,83.71,84.11,71400.0,60.0411,60.3134,59.9981,60.2848,71400.0
2014-03-27 12:30:00,84.12,84.21,83.94,84.1,57200.0,60.2919,60.3564,60.1629,60.2776,57200.0
2014-03-27 13:00:00,84.11,84.37,84.1,84.33,76700.0,60.2848,60.4711,60.2776,60.4424,76700.0
2014-03-27 13:30:00,84.34,84.36,84.1,84.12,43300.0,60.4496,60.4639,60.2776,60.2919,43300.0
2014-03-27 14:00:00,84.15,84.33,84.09,84.28,55900.0,60.3134,60.4424,60.2704,60.4066,55900.0
2014-03-27 14:30:00,84.28,84.36,84.17,84.29,62400.0,60.4066,60.4639,60.3278,60.4138,62400.0
2014-03-27 15:00:00,84.29,84.46,84.17,84.36,71600.0,60.4138,60.5356,60.3278,60.4639,71600.0
2014-03-27 15:30:00,84.35,84.55,84.35,84.4,167400.0,60.4568,60.6001,60.4568,60.4926,167400.0
2014-03-28 09:30:00,84.59,85.13,84.43,85.13,43100.0,60.6288,61.0158,60.5141,61.0158,43100.0
2014-03-28 10:00:00,85.23,85.53,85.21,85.35,46300.0,61.0875,61.3025,61.0732,61.1735,46300.0
2014-03-28 10:30:00,85.38,85.7,85.38,85.52,41900.0,61.195,61.4244,61.195,61.2954,41900.0
2014-03-28 11:00:00,85.54,85.61,85.41,85.48,29400.0,61.3097,61.3599,61.2165,61.2667,29400.0
2014-03-28 11:30:00,85.46,85.48,85.33,85.48,34100.0,61.2524,61.2667,61.1592,61.2667,34100.0
2014-03-28 12:00:00,85.48,85.62,85.45,85.57,20700.0,61.2667,61.367,61.2452,61.3312,20700.0
2014-03-28 12:30:00,85.55,85.63,85.44,85.47,30000.0,61.3169,61.3742,61.238,61.2595,30000.0
2014-03-28 13:00:00,85.47,85.52,85.36,85.37,51700.0,61.2595,61.2954,61.1807,61.1879,51700.0
2014-03-28 13:30:00,85.42,85.54,85.42,85.5,31200.0,61.2237,61.3097,61.2237,61.281,31200.0
2014-03-28 14:00:00,85.48,85.52,85.2,85.4,49300.0,61.2667,61.2954,61.066,61.2094,49300.0
2014-03-28 14:30:00,85.39,85.56,85.28,85.56,40700.0,61.2022,61.324,61.1233,61.324,40700.0
2014-03-28 15:00:00,85.54,85.59,85.37,85.56,71900.0,61.3097,61.3455,61.1879,61.324,71900.0
2014-03-28 15:30:00,85.56,85.64,85.52,85.61,143700.0,61.324,61.3814,61.2954,61.3599,143700.0
2014-03-31 09:30:00,86.0,86.46,85.65,86.09,72400.0,61.6394,61.9691,61.3885,61.7039,72400.0
2014-03-31 10:00:00,86.14,86.19,85.84,85.95,61000.0,61.7397,61.7756,61.5247,61.6036,61000.0
2014-03-31 10:30:00,85.97,86.06,85.84,85.84,50900.0,61.6179,61.6824,61.5247,61.5247,50900.0
2014-03-31 11:00:00,85.84,85.87,85.69,85.79,27700.0,61.5247,61.5462,61.4172,61.4889,27700.0
2014-03-31 11:30:00,85.83,85.88,85.71,85.87,38300.0,61.5175,61.5534,61.4315,61.5462,38300.0
2014-03-31 12:00:00,85.88,86.25,85.88,86.13,53600.0,61.5534,61.8186,61.5534,61.7326,53600.0
2014-03-31 12:30:00,86.1,86.25,86.08,86.15,30700.0,61.7111,61.8186,61.6967,61.7469,30700.0
2014-03-31 13:00:00,86.16,86.25,86.08,86.19,42000.0,61.7541,61.8186,61.6967,61.7756,42000.0
2014-03-31 13:30:00,86.19,86.25,85.93,86.01,28400.0,61.7756,61.8186,61.5892,61.6466,28400.0
2014-03-31 14:00:00,86.01,86.21,86.01,86.03,21400.0,61.6466,61.7899,61.6466,61.6609,21400.0
2014-03-31 14:30:00,86.03,86.11,85.94,86.06,26900.0,61.6609,61.7182,61.5964,61.6824,26900.0
2014-03-31 15:00:00,86.07,86.27,86.01,86.26,53000.0,61.6896,61.8329,61.6466,61.8257,53000.0
2014-03-31 15:30:00,86.26,86.38,86.18,86.22,126700.0,61.8257,61.9118,61.7684,61.7971,126700.0
2014-04-01 09:30:00,86.3,87.39,86.3,87.04,70400.0,61.8544,62.6357,61.8544,62.3848,70400.0
2014-04-01 10:00:00,87.03,87.14,86.56,86.6,142700.0,62.3776,62.4565,62.0408,62.0694,142700.0
2014-04-01 10:30:00,86.56,86.69,86.16,86.38,147800.0,62.0408,62.1339,61.7541,61.9118,147800.0
2014-04-01 11:00:00,86.39,86.54,86.18,86.21,104600.0,61.9189,62.0264,61.7684,61.7899,104600.0
2014-04-01 11:30:00,86.22,86.49,86.16,86.33,75900.0,61.7971,61.9906,61.7541,61.8759,75900.0
2014-04-01 12:00:00,86.33,86.44,85.89,85.92,155900.0,61.8759,61.9548,61.5606,61.5821,155900.0
2014-04-01 12:30:00,85.93,85.96,85.35,85.42,141900.0,61.5892,61.6107,61.1735,61.2237,141900.0
2014-04-01 13:00:00,85.4,85.79,85.39,85.72,79500.0,61.2094,61.4889,61.2022,61.4387,79500.0
2014-04-01 13:30:00,85.73,86.0,85.72,85.88,40800.0,61.4459,61.6394,61.4387,61.5534,40800.0
2014-04-01 14:00:00,85.9,86.11,85.89,85.95,65700.0,61.5677,61.7182,61.5606,61.6036,65700.0
2014-04-01 14:30:00,85.96,86.01,85.76,85.97,39600.0,61.6107,61.6466,61.4674,61.6179,39600.0
2014-04-01 15:00:00,85.98,86.08,85.96,86.07,35000.0,61.6251,61.6967,61.6107,61.6896,35000.0
2014-04-01 15:30:00,86.07,86.24,85.98,86.12,165900.0,61.6896,61.8114,61.6251,61.7254,165900.0
2014-04-02 09:30:00,86.24,86.79,86.13,86.45,113800.0,61.8114,62.2056,61.7326,61.9619,113800.0
2014-04-02 10:00:00,86.47,86.88,86.4,86.83,96100.0,61.9763,62.2701,61.9261,62.2343,96100.0
2014-04-02 10:30:00,86.82,86.86,86.59,86.66,50000.0,62.2271,62.2558,62.0623,62.1124,50000.0
2014-04-02 11:00:00,86.68,87.01,86.67,86.96,60900.0,62.1268,62.3633,62.1196,62.3275,60900.0
2014-04-02 11:30:00,86.97,87.2,86.88,87.2,64600.0,62.3346,62.4995,62.2701,62.4995,64600.0
2014-04-02 12:00:00,87.22,87.37,87.15,87.19,33200.0,62.5138,62.6213,62.4636,62.4923,33200.0
2014-04-02 12:30:00,87.21,87.27,87.05,87.1,38600.0,62.5066,62.5497,62.392,62.4278,38600.0
2014-04-02 13:00:00,87.1,87.17,87.08,87.13,44300.0,62.4278,62.478,62.4135,62.4493,44300.0
2014-04-02 13:30:00,87.13,87.13,86.99,87.04,34600.0,62.4493,62.4493,62.349,62.3848,34600.0
2014-04-02 14:00:00,87.04,87.11,86.93,87.0,51800.0,62.3848,62.435,62.306,62.3561,51800.0
2014-04-02 14:30:00,87.0,87.22,86.98,87.21,28200.0,62.3561,62.5138,62.3418,62.5066,28200.0
2014-04-02 15:00:00,87.22,87.37,87.11,87.37,58700.0,62.5138,62.6213,62.435,62.6213,58700.0
2014-04-02 15:30:00,87.37,87.47,87.28,87.35,162500.0,62.6213,62.693,62.5568,62.607,162500.0
2014-04-03 09:30:00,87.57,88.38,87.57,88.18,93800.0,62.7647,63.3452,62.7647,63.2019,93800.0
2014-04-03 10:00:00,88.18,88.54,87.89,87.89,113700.0,63.2019,63.4599,62.994,62.994,113700.0
2014-04-03 10:30:00,87.87,87.94,87.21,87.32,95900.0,62.9797,63.0299,62.5066,62.5855,95900.0
2014-04-03 11:00:00,87.35,87.54,87.24,87.36,66200.0,62.607,62.7432,62.5281,62.6142,66200.0
2014-04-03 11:30:00,87.37,87.41,87.2,87.22,39000.0,62.6213,62.65,62.4995,62.5138,39000.0
2014-04-03 12:00:00,87.22,87.35,87.02,87.1,16400.0,62.5138,62.607,62.3705,62.4278,16400.0
2014-04-03 12:30:00,87.07,87.15,86.94,87.1,37100.0,62.4063,62.4636,62.3131,62.4278,37100.0
2014-04-03 13:00:00,87.09,87.17,86.94,87.04,14700.0,62.4206,62.478,62.3131,62.3848,14700.0
2014-04-03 13:30:00,87.07,87.11,86.95,87.0,16400.0,62.4063,62.435,62.3203,62.3561,16400.0
2014-04-03 14:00:00,87.0,87.02,86.84,86.88,34000.0,62.3561,62.3705,62.2415,62.2701,34000.0
2014-04-03 14:30:00,86.89,87.0,86.74,87.0,27000.0,62.2773,62.3561,62.1698,62.3561,27000.0
2014-04-03 15:00:00,87.01,87.26,86.98,87.23,93400.0,62.3633,62.5425,62.3418,62.521,93400.0
2014-04-03 15:30:00,87.23,87.3,87.16,87.18,78400.0,62.521,62.5712,62.4708,62.4851,78400.0
2014-04-04 09:30:00,87.92,87.98,87.32,87.55,45800.0,63.0155,63.0585,62.5855,62.7503,45800.0
2014-04-04 10:00:00,87.55,88.15,87.52,87.92,53200.0,62.7503,63.1804,62.7288,63.0155,53200.0
2014-04-04 10:30:00,87.94,88.01,87.65,87.68,82700.0,63.0299,63.08,62.822,62.8435,82700.0
2014-04-04 11:00:00,87.66,87.73,87.09,87.09,36500.0,62.8292,62.8793,62.4206,62.4206,36500.0
2014-04-04 11:30:00,87.04,87.12,86.5,86.86,33600.0,62.3848,62.4421,61.9978,62.2558,33600.0
2014-04-04 12:00:00,86.88,86.88,86.47,86.56,49300.0,62.2701,62.2701,61.9763,62.0408,49300.0
2014-04-04 12:30:00,86.55,86.62,86.18,86.31,64600.0,62.0336,62.0838,61.7684,61.8616,64600.0
2014-04-04 13:00:00,86.29,86.45,86.16,86.28,53200.0,61.8472,61.9619,61.7541,61.8401,53200.0
2014-04-04 13:30:00,86.23,86.37,86.12,86.22,35100.0,61.8042,61.9046,61.7254,61.7971,35100.0
2014-04-04 14:00:00,86.19,86.28,85.94,86.17,52400.0,61.7756,61.8401,61.5964,61.7612,52400.0
2014-04-04 14:30:00,86.18,86.27,85.98,86.27,59800.0,61.7684,61.8329,61.6251,61.8329,59800.0
2014-04-04 15:00:00,86.25,86.58,86.08,86.54,79600.0,61.8186,62.0551,61.6967,62.0264,79600.0
2014-04-04 15:30:00,86.54,86.68,86.45,86.52,332600.0,62.0264,62.1268,61.9619,62.0121,332600.0
2014-04-07 09:30:00,86.33,86.37,85.55,86.23,55100.0,61.8759,61.9046,61.3169,61.8042,55100.0
2014-04-07 10:00:00,86.17,86.19,85.77,85.78,50600.0,61.7612,61.7756,61.4745,61.4817,50600.0
2014-04-07 10:30:00,85.76,85.97,85.31,85.33,72100.0,61.4674,61.6179,61.1448,61.1592,72100.0
2014-04-07 11:00:00,85.27,85.53,85.01,85.13,60400.0,61.1162,61.3025,60.9298,61.0158,60400.0
2014-04-07 11:30:00,85.09,85.14,84.7,84.74,30300.0,60.9872,61.023,60.7076,60.7363,30300.0
2014-04-07 12:00:00,84.69,84.76,84.5,84.7,23800.0,60.7005,60.7506,60.5643,60.7076,23800.0
2014-04-07 12:30:00,84.68,84.88,84.6,84.74,31600.0,60.6933,60.8366,60.636,60.7363,31600.0
2014-04-07 13:00:00,84.72,84.77,84.41,84.52,33500.0,60.722,60.7578,60.4998,60.5786,33500.0
2014-04-07 13:30:00,84.54,84.57,84.33,84.38,28100.0,60.593,60.6145,60.4424,60.4783,28100.0
2014-04-07 14:00:00,84.4,84.45,84.18,84.23,30700.0,60.4926,60.5285,60.3349,60.3708,30700.0
2014-04-07 14:30:00,84.21,84.84,84.1,84.76,37500.0,60.3564,60.808,60.2776,60.7506,37500.0
2014-04-07 15:00:00,84.73,85.11,84.73,85.11,56500.0,60.7291,61.0015,60.7291,61.0015,56500.0
2014-04-07 15:30:00,85.1,85.1,84.57,84.64,106800.0,60.9943,60.9943,60.6145,60.6646,106800.0
2014-04-08 09:30:00,84.71,85.4,84.55,84.85,62300.0,60.7148,61.2094,60.6001,60.8151,62300.0
2014-04-08 10:00:00,84.85,85.15,84.39,84.39,51800.0,60.8151,61.0302,60.4854,60.4854,51800.0
2014-04-08 10:30:00,84.42,84.87,84.4,84.8,82900.0,60.5069,60.8295,60.4926,60.7793,82900.0
2014-04-08 11:00:00,84.76,85.46,84.76,85.22,36100.0,60.7506,61.2524,60.7506,61.0803,36100.0
2014-04-08 11:30:00,85.24,85.37,85.04,85.29,30000.0,61.0947,61.1879,60.9513,61.1305,30000.0
2014-04-08 12:00:00,85.27,85.28,85.12,85.22,39200.0,61.1162,61.1233,61.0087,61.0803,39200.0
2014-04-08 12:30:00,85.25,85.3,84.94,84.95,32900.0,61.1018,61.1377,60.8797,60.8868,32900.0
2014-04-08 13:00:00,84.94,85.23,84.91,85.15,40900.0,60.8797,61.0875,60.8582,61.0302,40900.0
2014-04-08 13:30:00,85.17,85.18,84.96,85.0,37500.0,61.0445,61.0517,60.894,60.9227,37500.0
2014-04-08 14:00:00,85.01,85.03,84.63,84.75,49800.0,60.9298,60.9442,60.6575,60.7435,49800.0
2014-04-08 14:30:00,84.73,84.85,84.66,84.71,49600.0,60.7291,60.8151,60.679,60.7148,49600.0
2014-04-08 15:00:00,84.71,84.74,84.44,84.74,90800.0,60.7148,60.7363,60.5213,60.7363,90800.0
2014-04-08 15:30:00,84.73,84.88,84.68,84.7,113100.0,60.7291,60.8366,60.6933,60.7076,113100.0
2014-04-09 09:30:00,85.12,85.58,84.63,84.76,133300.0,61.0087,61.3384,60.6575,60.7506,133300.0
2014-04-09 10:00:00,84.84,84.97,84.52,84.66,93100.0,60.808,60.9012,60.5786,60.679,93100.0
2014-04-09 10:30:00,84.65,85.0,84.65,84.96,48500.0,60.6718,60.9227,60.6718,60.894,48500.0
2014-04-09 11:00:00,84.89,85.0,84.69,84.91,41400.0,60.8438,60.9227,60.7005,60.8582,41400.0
2014-04-09 11:30:00,84.9,85.14,84.88,85.02,70200.0,60.851,61.023,60.8366,60.937,70200.0
2014-04-09 12:00:00,85.05,85.55,85.03,85.52,89300.0,60.9585,61.3169,60.9442,61.2954,89300.0
2014-04-09 12:30:00,85.52,85.8,85.48,85.68,132600.0,61.2954,61.496,61.2667,61.41,132600.0
2014-04-09 13:00:00,85.69,86.09,85.69,86.0,52500.0,61.4172,61.7039,61.4172,61.6394,52500.0
2014-04-09 13:30:00,86.02,86.02,85.85,85.89,26400.0,61.6537,61.6537,61.5319,61.5606,26400.0
2014-04-09 14:00:00,85.89,86.38,85.89,86.28,44300.0,61.5606,61.9118,61.5606,61.8401,44300.0
2014-04-09 14:30:00,86.29,86.42,86.06,86.08,76500.0,61.8472,61.9404,61.6824,61.6967,76500.0
2014-04-09 15:00:00,86.08,86.27,85.97,86.16,43500.0,61.6967,61.8329,61.6179,61.7541,43500.0
2014-04-09 15:30:00,86.17,86.38,86.16,86.36,108300.0,61.7612,61.9118,61.7541,61.8974,108300.0
2014-04-10 09:30:00,86.48,86.63,86.04,86.12,37200.0,61.9834,62.0909,61.6681,61.7254,37200.0
2014-04-10 10:00:00,86.2,86.64,86.06,86.53,43700.0,61.7827,62.0981,61.6824,62.0193,43700.0
2014-04-10 10:30:00,86.56,86.65,86.02,86.05,50100.0,62.0408,62.1053,61.6537,61.6752,50100.0
2014-04-10 11:00:00,85.95,85.97,85.44,85.45,57200.0,61.6036,61.6179,61.238,61.2452,57200.0
2014-04-10 11:30:00,85.46,85.85,85.46,85.55,35500.0,61.2524,61.5319,61.2524,61.3169,35500.0
2014-04-10 12:00:00,85.54,85.64,85.17,85.46,26800.0,61.3097,61.3814,61.0445,61.2524,26800.0
2014-04-10 12:30:00,85.47,85.56,85.2,85.22,24200.0,61.2595,61.324,61.066,61.0803,24200.0
2014-04-10 13:00:00,85.23,85.49,84.84,84.93,47800.0,61.0875,61.2739,60.808,60.8725,47800.0
2014-04-10 13:30:00,84.93,85.12,84.9,84.98,61500.0,60.8725,61.0087,60.851,60.9083,61500.0
2014-04-10 14:00:00,84.98,85.37,84.96,85.04,58400.0,60.9083,61.1879,60.894,60.9513,58400.0
2014-04-10 14:30:00,85.02,85.02,84.55,84.6,74600.0,60.937,60.937,60.6001,60.636,74600.0
2014-04-10 15:00:00,84.58,84.58,84.14,84.19,106800.0,60.6216,60.6216,60.3063,60.3421,106800.0
2014-04-10 15:30:00,84.17,84.42,84.08,84.13,172900.0,60.3278,60.5069,60.2633,60.2991,172900.0
2014-04-11 09:30:00,83.76,84.42,83.63,84.23,97600.0,60.0339,60.5069,59.9407,60.3708,97600.0
2014-04-11 10:00:00,84.22,84.58,83.92,84.5,105200.0,60.3636,60.6216,60.1486,60.5643,105200.0
2014-04-11 10:30:00,84.34,84.94,84.32,84.86,57800.0,60.4496,60.8797,60.4353,60.8223,57800.0
2014-04-11 11:00:00,84.87,85.06,84.66,84.75,62900.0,60.8295,60.9657,60.679,60.7435,62900.0
2014-04-11 11:30:00,84.72,84.76,84.41,84.53,64100.0,60.722,60.7506,60.4998,60.5858,64100.0
2014-04-11 12:00:00,84.51,84.64,84.32,84.6,54000.0,60.5715,60.6646,60.4353,60.636,54000.0
2014-04-11 12:30:00,84.59,84.71,84.4,84.49,40700.0,60.6288,60.7148,60.4926,60.5571,40700.0
2014-04-11 13:00:00,84.51,84.58,84.27,84.41,97200.0,60.5715,60.6216,60.3994,60.4998,97200.0
2014-04-11 13:30:00,84.41,84.86,84.26,84.69,255600.0,60.4998,60.8223,60.3923,60.7005,255600.0
2014-04-11 14:00:00,84.68,84.81,84.42,84.47,95300.0,60.6933,60.7865,60.5069,60.5428,95300.0
2014-04-11 14:30:00,84.47,84.62,84.33,84.58,201300.0,60.5428,60.6503,60.4424,60.6216,201300.0
2014-04-11 15:00:00,84.6,84.86,84.53,84.84,161500.0,60.636,60.8223,60.5858,60.808,161500.0
2014-04-11 15:30:00,84.85,85.03,84.6,84.67,367400.0,60.8151,60.9442,60.636,60.6861,367400.0
2014-04-14 09:30:00,85.04,85.25,84.55,84.93,105900.0,60.9513,61.1018,60.6001,60.8725,105900.0
2014-04-14 10:00:00,84.99,85.21,84.88,85.07,63600.0,60.9155,61.0732,60.8366,60.9728,63600.0
2014-04-14 10:30:00,85.09,85.49,84.98,85.38,72000.0,60.9872,61.2739,60.9083,61.195,72000.0
2014-04-14 11:00:00,85.39,85.41,84.95,85.02,53400.0,61.2022,61.2165,60.8868,60.937,53400.0
2014-04-14 11:30:00,85.06,85.16,84.95,84.99,73100.0,60.9657,61.0373,60.8868,60.9155,73100.0
2014-04-14 12:00:00,84.98,85.09,84.83,84.89,62000.0,60.9083,60.9872,60.8008,60.8438,62000.0
2014-04-14 12:30:00,84.91,85.26,84.87,85.11,36900.0,60.8582,61.109,60.8295,61.0015,36900.0
2014-04-14 13:00:00,85.1,85.11,84.71,84.77,43600.0,60.9943,61.0015,60.7148,60.7578,43600.0
2014-04-14 13:30:00,84.74,85.13,84.74,84.8,43300.0,60.7363,61.0158,60.7363,60.7793,43300.0
2014-04-14 14:00:00,84.81,84.95,84.74,84.82,65000.0,60.7865,60.8868,60.7363,60.7936,65000.0
2014-04-14 14:30:00,84.8,84.81,84.66,84.7,54700.0,60.7793,60.7865,60.679,60.7076,54700.0
2014-04-14 15:00:00,84.69,84.84,84.53,84.8,161600.0,60.7005,60.808,60.5858,60.7793,161600.0
2014-04-14 15:30:00,84.8,85.18,84.8,85.12,168100.0,60.7793,61.0517,60.7793,61.0087,168100.0
2014-04-15 09:30:00,85.35,86.47,85.29,86.1,110800.0,61.1735,61.9763,61.1305,61.7111,110800.0
2014-04-15 10:00:00,86.09,86.26,85.61,85.62,135100.0,61.7039,61.8257,61.3599,61.367,135100.0
2014-04-15 10:30:00,85.64,86.15,85.31,85.75,55300.0,61.3814,61.7469,61.1448,61.4602,55300.0
2014-04-15 11:00:00,85.75,85.88,85.43,85.73,53400.0,61.4602,61.5534,61.2309,61.4459,53400.0
2014-04-15 11:30:00,85.77,86.07,85.43,85.77,69900.0,61.4745,61.6896,61.2309,61.4745,69900.0
2014-04-15 12:00:00,85.73,85.82,85.54,85.8,100000.0,61.4459,61.5104,61.3097,61.496,100000.0
2014-04-15 12:30:00,85.76,85.8,85.21,85.29,60400.0,61.4674,61.496,61.0732,61.1305,60400.0
2014-04-15 13:00:00,85.25,85.51,85.15,85.5,47700.0,61.1018,61.2882,61.0302,61.281,47700.0
2014-04-15 13:30:00,85.55,86.09,85.44,86.08,39700.0,61.3169,61.7039,61.238,61.6967,39700.0
2014-04-15 14:00:00,86.06,86.21,85.83,85.97,35800.0,61.6824,61.7899,61.5175,61.6179,35800.0
2014-04-15 14:30:00,85.98,86.4,85.98,86.24,38900.0,61.6251,61.9261,61.6251,61.8114,38900.0
2014-04-15 15:00:00,86.23,86.46,86.18,86.46,60600.0,61.8042,61.9691,61.7684,61.9691,60600.0
2014-04-15 15:30:00,86.46,86.46,86.13,86.27,306400.0,61.9691,61.9691,61.7326,61.8329,306400.0
2014-04-16 09:30:00,87.23,88.06,87.14,87.88,236200.0,62.521,63.1159,62.4565,62.9869,236200.0
2014-04-16 10:00:00,87.84,87.84,87.33,87.52,234100.0,62.9582,62.9582,62.5927,62.7288,234100.0
2014-04-16 10:30:00,87.53,87.7,87.26,87.34,209800.0,62.736,62.8578,62.5425,62.5998,209800.0
2014-04-16 11:00:00,87.35,87.87,87.32,87.65,131200.0,62.607,62.9797,62.5855,62.822,131200.0
2014-04-16 11:30:00,87.68,87.97,87.68,87.75,79600.0,62.8435,63.0514,62.8435,62.8937,79600.0
2014-04-16 12:00:00,87.74,88.22,87.65,88.1,72900.0,62.8865,63.2306,62.822,63.1445,72900.0
2014-04-16 12:30:00,88.08,88.11,87.93,88.03,98400.0,63.1302,63.1517,63.0227,63.0944,98400.0
2014-04-16 13:00:00,88.02,88.3,88.0,88.12,123400.0,63.0872,63.2879,63.0729,63.1589,123400.0
2014-04-16 13:30:00,88.12,88.49,88.02,88.47,88600.0,63.1589,63.4241,63.0872,63.4097,88600.0
2014-04-16 14:00:00,88.46,88.48,88.05,88.1,77100.0,63.4026,63.4169,63.1087,63.1445,77100.0
2014-04-16 14:30:00,88.1,88.32,88.02,88.3,74400.0,63.1445,63.3022,63.0872,63.2879,74400.0
2014-04-16 15:00:00,88.31,88.35,88.15,88.29,73000.0,63.2951,63.3237,63.1804,63.2807,73000.0
2014-04-16 15:30:00,88.3,88.46,88.23,88.43,226500.0,63.2879,63.4026,63.2377,63.3811,226500.0
2014-04-17 09:30:00,88.25,88.38,87.81,88.23,184700.0,63.2521,63.3452,62.9367,63.2377,184700.0
2014-04-17 10:00:00,88.28,88.8,88.18,88.8,80500.0,63.2736,63.6463,63.2019,63.6463,80500.0
2014-04-17 10:30:00,88.81,88.93,88.41,88.44,102000.0,63.6534,63.7394,63.3667,63.3882,102000.0
2014-04-17 11:00:00,88.44,88.62,88.35,88.49,65700.0,63.3882,63.5172,63.3237,63.4241,65700.0
2014-04-17 11:30:00,88.53,88.59,88.15,88.2,36200.0,63.4527,63.4957,63.1804,63.2162,36200.0
2014-04-17 12:00:00,88.17,88.53,88.16,88.5,50700.0,63.1947,63.4527,63.1875,63.4312,50700.0
2014-04-17 12:30:00,88.49,88.54,88.38,88.43,28300.0,63.4241,63.4599,63.3452,63.3811,28300.0
2014-04-17 13:00:00,88.43,88.54,88.37,88.48,30200.0,63.3811,63.4599,63.3381,63.4169,30200.0
2014-04-17 13:30:00,88.47,88.73,88.46,88.64,37600.0,63.4097,63.5961,63.4026,63.5316,37600.0
2014-04-17 14:00:00,88.64,89.09,88.6,89.08,166600.0,63.5316,63.8541,63.5029,63.8469,166600.0
2014-04-17 14:30:00,89.04,89.08,88.58,88.8,66500.0,63.8183,63.8469,63.4886,63.6463,66500.0
2014-04-17 15:00:00,88.8,88.98,88.76,88.87,77600.0,63.6463,63.7753,63.6176,63.6964,77600.0
2014-04-17 15:30:00,88.87,88.89,88.56,88.57,324800.0,63.6964,63.7108,63.4742,63.4814,324800.0
2014-04-21 09:30:00,88.56,88.57,87.92,88.11,116000.0,63.4742,63.4814,63.0155,63.1517,116000.0
2014-04-21 10:00:00,88.06,88.13,87.51,87.51,74400.0,63.1159,63.166,62.7217,62.7217,74400.0
2014-04-21 10:30:00,87.55,87.59,87.26,87.48,68900.0,62.7503,62.779,62.5425,62.7002,68900.0
2014-04-21 11:00:00,87.46,87.73,87.29,87.66,61700.0,62.6858,62.8793,62.564,62.8292,61700.0
2014-04-21 11:30:00,87.65,87.69,87.5,87.58,40800.0,62.822,62.8507,62.7145,62.7718,40800.0
2014-04-21 12:00:00,87.59,87.68,87.44,87.47,47000.0,62.779,62.8435,62.6715,62.693,47000.0
2014-04-21 12:30:00,87.46,87.53,87.14,87.34,84300.0,62.6858,62.736,62.4565,62.5998,84300.0
2014-04-21 13:00:00,87.35,87.51,87.31,87.41,48700.0,62.607,62.7217,62.5783,62.65,48700.0
2014-04-21 13:30:00,87.42,87.54,87.33,87.51,53500.0,62.6572,62.7432,62.5927,62.7217,53500.0
2014-04-21 14:00:00,87.51,87.83,87.51,87.58,95500.0,62.7217,62.951,62.7217,62.7718,95500.0
2014-04-21 14:30:00,87.59,87.82,87.53,87.65,79400.0,62.779,62.9439,62.736,62.822,79400.0
2014-04-21 15:00:00,87.67,87.83,87.47,87.55,96100.0,62.8363,62.951,62.693,62.7503,96100.0
2014-04-21 15:30:00,87.54,87.72,87.49,87.64,180800.0,62.7432,62.8722,62.7073,62.8148,180800.0
2014-04-22 09:30:00,88.07,88.84,87.62,88.72,134500.0,63.123,63.6749,62.8005,63.5889,134500.0
2014-04-22 10:00:00,88.77,89.05,88.7,88.87,65600.0,63.6248,63.8254,63.5746,63.6964,65600.0
2014-04-22 10:30:00,88.89,89.05,88.83,88.93,39900.0,63.7108,63.8254,63.6678,63.7394,39900.0
2014-04-22 11:00:00,88.91,89.03,88.43,88.44,61300.0,63.7251,63.8111,63.3811,63.3882,61300.0
2014-04-22 11:30:00,88.45,88.5,88.29,88.48,45900.0,63.3954,63.4312,63.2807,63.4169,45900.0
2014-04-22 12:00:00,88.46,88.59,88.41,88.59,50100.0,63.4026,63.4957,63.3667,63.4957,50100.0
2014-04-22 12:30:00,88.59,88.66,88.47,88.55,34700.0,63.4957,63.5459,63.4097,63.4671,34700.0
2014-04-22 13:00:00,88.57,88.75,88.54,88.59,33700.0,63.4814,63.6104,63.4599,63.4957,33700.0
2014-04-22 13:30:00,88.58,88.58,88.42,88.43,29300.0,63.4886,63.4886,63.3739,63.3811,29300.0
2014-04-22 14:00:00,88.43,88.58,88.43,88.57,38200.0,63.3811,63.4886,63.3811,63.4814,38200.0
2014-04-22 14:30:00,88.58,88.71,88.57,88.63,37600.0,63.4886,63.5818,63.4814,63.5244,37600.0
2014-04-22 15:00:00,88.64,88.64,88.47,88.55,43900.0,63.5316,63.5316,63.4097,63.4671,43900.0
2014-04-22 15:30:00,88.56,88.66,88.46,88.55,135200.0,63.4742,63.5459,63.4026,63.4671,135200.0
2014-04-23 09:30:00,88.72,88.99,88.41,88.8,57400.0,63.5889,63.7824,63.3667,63.6463,57400.0
2014-04-23 10:00:00,88.77,88.77,88.24,88.76,76000.0,63.6248,63.6248,63.2449,63.6176,76000.0
2014-04-23 10:30:00,88.77,89.07,88.69,89.03,80500.0,63.6248,63.8398,63.5674,63.8111,80500.0
2014-04-23 11:00:00,89.03,89.06,88.45,88.45,65700.0,63.8111,63.8326,63.3954,63.3954,65700.0
2014-04-23 11:30:00,88.42,88.47,88.19,88.47,38500.0,63.3739,63.4097,63.209,63.4097,38500.0
2014-04-23 12:00:00,88.42,88.62,88.33,88.44,38800.0,63.3739,63.5172,63.3094,63.3882,38800.0
2014-04-23 12:30:00,88.42,88.55,88.4,88.51,28800.0,63.3739,63.4671,63.3596,63.4384,28800.0
2014-04-23 13:00:00,88.5,88.93,88.5,88.87,54600.0,63.4312,63.7394,63.4312,63.6964,54600.0
2014-04-23 13:30:00,88.9,88.97,88.81,88.89,55300.0,63.7179,63.7681,63.6534,63.7108,55300.0
2014-04-23 14:00:00,88.88,88.96,88.75,88.9,36700.0,63.7036,63.7609,63.6104,63.7179,36700.0
2014-04-23 14:30:00,88.88,88.96,88.79,88.84,47900.0,63.7036,63.7609,63.6391,63.6749,47900.0
2014-04-23 15:00:00,88.84,88.92,88.73,88.79,76100.0,63.6749,63.7323,63.5961,63.6391,76100.0
2014-04-23 15:30:00,88.79,88.81,88.51,88.58,172100.0,63.6391,63.6534,63.4384,63.4886,172100.0
2014-04-24 09:30:00,89.19,89.19,87.27,87.71,156000.0,63.9258,63.9258,62.5497,62.865,156000.0
2014-04-24 10:00:00,87.68,87.69,86.86,87.1,196700.0,62.8435,62.8507,62.2558,62.4278,196700.0
2014-04-24 10:30:00,87.09,87.18,86.87,86.95,218500.0,62.4206,62.4851,62.263,62.3203,218500.0
2014-04-24 11:00:00,86.95,87.61,86.94,87.32,135100.0,62.3203,62.7933,62.3131,62.5855,135100.0
2014-04-24 11:30:00,87.32,87.45,87.0,87.13,107600.0,62.5855,62.6787,62.3561,62.4493,107600.0
2014-04-24 12:00:00,87.14,87.55,87.14,87.21,81900.0,62.4565,62.7503,62.4565,62.5066,81900.0
2014-04-24 12:30:00,87.23,87.61,87.23,87.59,50000.0,62.521,62.7933,62.521,62.779,50000.0
2014-04-24 13:00:00,87.59,87.67,87.45,87.56,48700.0,62.779,62.8363,62.6787,62.7575,48700.0
2014-04-24 13:30:00,87.55,87.64,87.04,87.13,46500.0,62.7503,62.8148,62.3848,62.4493,46500.0
2014-04-24 14:00:00,87.14,87.43,87.01,87.16,52100.0,62.4565,62.6643,62.3633,62.4708,52100.0
2014-04-24 14:30:00,87.17,87.45,87.16,87.38,80400.0,62.478,62.6787,62.4708,62.6285,80400.0
2014-04-24 15:00:00,87.41,87.53,87.17,87.27,96000.0,62.65,62.736,62.478,62.5497,96000.0
2014-04-24 15:30:00,87.27,87.37,87.14,87.3,201900.0,62.5497,62.6213,62.4565,62.5712,201900.0
2014-04-25 09:30:00,84.01,85.1,82.49,84.71,447500.0,60.2131,60.9943,59.1236,60.7148,447500.0
2014-04-25 10:00:00,84.74,85.7,84.5,85.07,246400.0,60.7363,61.4244,60.5643,60.9728,246400.0
2014-04-25 10:30:00,85.06,85.22,84.5,84.52,166800.0,60.9657,61.0803,60.5643,60.5786,166800.0
2014-04-25 11:00:00,84.53,85.08,84.31,85.06,127700.0,60.5858,60.98,60.4281,60.9657,127700.0
2014-04-25 11:30:00,85.06,85.3,84.53,84.53,222600.0,60.9657,61.1377,60.5858,60.5858,222600.0
2014-04-25 12:00:00,84.56,84.8,84.02,84.25,140200.0,60.6073,60.7793,60.2203,60.3851,140200.0
2014-04-25 12:30:00,84.23,84.6,84.11,84.44,140000.0,60.3708,60.636,60.2848,60.5213,140000.0
2014-04-25 13:00:00,84.44,84.61,83.97,84.47,125900.0,60.5213,60.6431,60.1844,60.5428,125900.0
2014-04-25 13:30:00,84.46,84.56,84.04,84.16,88500.0,60.5356,60.6073,60.2346,60.3206,88500.0
2014-04-25 14:00:00,84.16,84.39,83.94,84.0,94600.0,60.3206,60.4854,60.1629,60.2059,94600.0
2014-04-25 14:30:00,83.99,84.18,83.65,83.92,205000.0,60.1988,60.3349,59.9551,60.1486,205000.0
2014-04-25 15:00:00,83.92,84.45,83.82,84.24,231300.0,60.1486,60.5285,60.0769,60.3779,231300.0
2014-04-25 15:30:00,84.23,84.44,84.22,84.37,429800.0,60.3708,60.5213,60.3636,60.4711,429800.0
2014-04-28 09:30:00,84.98,86.0,84.7,85.53,139200.0,60.9083,61.6394,60.7076,61.3025,139200.0
2014-04-28 10:00:00,85.51,85.79,85.16,85.57,94100.0,61.2882,61.4889,61.0373,61.3312,94100.0
2014-04-28 10:30:00,85.59,85.73,84.95,85.02,63900.0,61.3455,61.4459,60.8868,60.937,63900.0
2014-04-28 11:00:00,85.03,85.36,84.65,84.65,126100.0,60.9442,61.1807,60.6718,60.6718,126100.0
2014-04-28 11:30:00,84.65,84.7,84.37,84.48,102600.0,60.6718,60.7076,60.4711,60.55,102600.0
2014-04-28 12:00:00,84.48,85.01,84.47,84.73,43600.0,60.55,60.9298,60.5428,60.7291,43600.0
2014-04-28 12:30:00,84.77,84.94,84.51,84.6,61000.0,60.7578,60.8797,60.5715,60.636,61000.0
2014-04-28 13:00:00,84.58,84.6,84.11,84.23,71700.0,60.6216,60.636,60.2848,60.3708,71700.0
2014-04-28 13:30:00,84.23,84.28,83.94,84.0,82500.0,60.3708,60.4066,60.1629,60.2059,82500.0
2014-04-28 14:00:00,83.99,84.39,83.85,84.32,85300.0,60.1988,60.4854,60.0984,60.4353,85300.0
2014-04-28 14:30:00,84.34,84.58,84.23,84.39,111300.0,60.4496,60.6216,60.3708,60.4854,111300.0
2014-04-28 15:00:00,84.35,85.15,84.34,85.03,93000.0,60.4568,61.0302,60.4496,60.9442,93000.0
2014-04-28 15:30:00,85.02,85.2,84.82,84.85,151300.0,60.937,61.066,60.7936,60.8151,151300.0
2014-04-29 09:30:00,84.89,86.33,84.89,86.13,141100.0,60.8438,61.8759,60.8438,61.7326,141100.0
2014-04-29 10:00:00,86.15,86.4,85.7,85.77,157000.0,61.7469,61.9261,61.4244,61.4745,157000.0
2014-04-29 10:30:00,85.77,86.17,85.77,86.15,155000.0,61.4745,61.7612,61.4745,61.7469,155000.0
2014-04-29 11:00:00,86.19,86.54,86.17,86.44,103300.0,61.7756,62.0264,61.7612,61.9548,103300.0
2014-04-29 11:30:00,86.45,86.5,86.09,86.1,116300.0,61.9619,61.9978,61.7039,61.7111,116300.0
2014-04-29 12:00:00,86.11,86.11,85.92,85.98,48600.0,61.7182,61.7182,61.5821,61.6251,48600.0
2014-04-29 12:30:00,86.0,86.11,85.99,86.05,48200.0,61.6394,61.7182,61.6322,61.6752,48200.0
2014-04-29 13:00:00,86.05,86.08,85.87,85.95,76000.0,61.6752,61.6967,61.5462,61.6036,76000.0
2014-04-29 13:30:00,85.96,86.15,85.86,86.12,56700.0,61.6107,61.7469,61.5391,61.7254,56700.0
2014-04-29 14:00:00,86.13,86.19,85.98,86.01,59600.0,61.7326,61.7756,61.6251,61.6466,59600.0
2014-04-29 14:30:00,86.01,86.3,86.01,86.28,87700.0,61.6466,61.8544,61.6466,61.8401,87700.0
2014-04-29 15:00:00,86.28,86.39,86.27,86.28,93400.0,61.8401,61.9189,61.8329,61.8401,93400.0
2014-04-29 15:30:00,86.29,86.29,86.14,86.21,224900.0,61.8472,61.8472,61.7397,61.7899,224900.0
2014-04-30 09:30:00,86.02,86.56,86.02,86.52,85400.0,61.6537,62.0408,61.6537,62.0121,85400.0
2014-04-30 10:00:00,86.48,86.92,86.23,86.83,82600.0,61.9834,62.2988,61.8042,62.2343,82600.0
2014-04-30 10:30:00,86.83,86.99,86.71,86.91,79300.0,62.2343,62.349,62.1483,62.2916,79300.0
2014-04-30 11:00:00,86.94,86.94,86.45,86.55,33200.0,62.3131,62.3131,61.9619,62.0336,33200.0
2014-04-30 11:30:00,86.58,86.84,86.58,86.7,30800.0,62.0551,62.2415,62.0551,62.1411,30800.0
2014-04-30 12:00:00,86.69,86.79,86.57,86.59,22000.0,62.1339,62.2056,62.0479,62.0623,22000.0
2014-04-30 12:30:00,86.59,86.7,86.55,86.7,34300.0,62.0623,62.1411,62.0336,62.1411,34300.0
2014-04-30 13:00:00,86.72,86.82,86.62,86.75,47500.0,62.1554,62.2271,62.0838,62.1769,47500.0
2014-04-30 13:30:00,86.76,86.79,86.68,86.74,67300.0,62.1841,62.2056,62.1268,62.1698,67300.0
2014-04-30 14:00:00,86.71,86.87,86.48,86.8,86300.0,62.1483,62.263,61.9834,62.2128,86300.0
2014-04-30 14:30:00,86.81,86.99,86.72,86.9,45500.0,62.22,62.349,62.1554,62.2845,45500.0
2014-04-30 15:00:00,86.92,87.01,86.72,87.0,84300.0,62.2988,62.3633,62.1554,62.3561,84300.0
2014-04-30 15:30:00,87.01,87.21,86.89,87.17,205500.0,62.3633,62.5066,62.2773,62.478,205500.0
2014-05-01 09:30:00,87.04,87.32,86.73,86.93,106000.0,62.3848,62.5855,62.1626,62.306,106000.0
2014-05-01 10:00:00,86.98,87.0,86.59,86.79,65600.0,62.3418,62.3561,62.0623,62.2056,65600.0
2014-05-01 10:30:00,86.79,87.09,86.73,87.04,42200.0,62.2056,62.4206,62.1626,62.3848,42200.0
2014-05-01 11:00:00,87.03,87.04,86.59,86.76,28100.0,62.3776,62.3848,62.0623,62.1841,28100.0
2014-05-01 11:30:00,86.72,86.91,86.71,86.73,34200.0,62.1554,62.2916,62.1483,62.1626,34200.0
2014-05-01 12:00:00,86.73,86.8,86.47,86.51,91400.0,62.1626,62.2128,61.9763,62.0049,91400.0
2014-05-01 12:30:00,86.5,86.51,86.22,86.29,47900.0,61.9978,62.0049,61.7971,61.8472,47900.0
2014-05-01 13:00:00,86.29,86.49,86.29,86.37,23300.0,61.8472,61.9906,61.8472,61.9046,23300.0
2014-05-01 13:30:00,86.36,86.45,85.99,85.99,50800.0,61.8974,61.9619,61.6322,61.6322,50800.0
2014-05-01 14:00:00,86.0,86.23,85.99,86.23,54300.0,61.6394,61.8042,61.6322,61.8042,54300.0
2014-05-01 14:30:00,86.26,86.26,85.89,85.99,39500.0,61.8257,61.8257,61.5606,61.6322,39500.0
2014-05-01 15:00:00,85.97,86.07,85.81,85.82,69800.0,61.6179,61.6896,61.5032,61.5104,69800.0
2014-05-01 15:30:00,85.84,86.01,85.78,85.97,214800.0,61.5247,61.6466,61.4817,61.6179,214800.0
2014-05-02 09:30:00,86.05,86.68,86.05,86.56,94200.0,61.6752,62.1268,61.6752,62.0408,94200.0
2014-05-02 10:00:00,86.51,86.94,86.5,86.62,49400.0,62.0049,62.3131,61.9978,62.0838,49400.0
2014-05-02 10:30:00,86.62,86.81,86.02,86.22,41300.0,62.0838,62.22,61.6537,61.7971,41300.0
2014-05-02 11:00:00,86.21,86.28,86.12,86.21,57400.0,61.7899,61.8401,61.7254,61.7899,57400.0
2014-05-02 11:30:00,86.24,86.48,86.24,86.41,26600.0,61.8114,61.9834,61.8114,61.9333,26600.0
2014-05-02 12:00:00,86.41,86.5,86.29,86.4,67300.0,61.9333,61.9978,61.8472,61.9261,67300.0
2014-05-02 12:30:00,86.39,86.41,86.32,86.37,15100.0,61.9189,61.9333,61.8688,61.9046,15100.0
2014-05-02 13:00:00,86.38,86.41,86.2,86.21,34400.0,61.9118,61.9333,61.7827,61.7899,34400.0
2014-05-02 13:30:00,86.2,86.32,86.16,86.2,32500.0,61.7827,61.8688,61.7541,61.7827,32500.0
2014-05-02 14:00:00,86.2,86.2,85.97,86.01,27100.0,61.7827,61.7827,61.6179,61.6466,27100.0
2014-05-02 14:30:00,86.01,86.05,85.9,85.92,41700.0,61.6466,61.6752,61.5677,61.5821,41700.0
2014-05-02 15:00:00,85.92,86.02,85.74,85.77,47300.0,61.5821,61.6537,61.453,61.4745,47300.0
2014-05-02 15:30:00,85.76,85.9,85.64,85.84,140800.0,61.4674,61.5677,61.3814,61.5247,140800.0
2014-05-05 09:30:00,85.66,85.81,85.21,85.58,72700.0,61.3957,61.5032,61.0732,61.3384,72700.0
2014-05-05 10:00:00,85.59,85.98,85.53,85.61,144400.0,61.3455,61.6251,61.3025,61.3599,144400.0
2014-05-05 10:30:00,85.62,86.17,85.6,86.07,38600.0,61.367,61.7612,61.3527,61.6896,38600.0
2014-05-05 11:00:00,86.07,86.22,86.0,86.02,107700.0,61.6896,61.7971,61.6394,61.6537,107700.0
2014-05-05 11:30:00,86.01,86.1,85.76,85.89,60800.0,61.6466,61.7111,61.4674,61.5606,60800.0
2014-05-05 12:00:00,85.9,86.05,85.9,85.96,31900.0,61.5677,61.6752,61.5677,61.6107,31900.0
2014-05-05 12:30:00,85.96,86.06,85.8,85.8,41500.0,61.6107,61.6824,61.496,61.496,41500.0
2014-05-05 13:00:00,85.82,85.89,85.71,85.71,35000.0,61.5104,61.5606,61.4315,61.4315,35000.0
2014-05-05 13:30:00,85.72,85.84,85.66,85.8,125700.0,61.4387,61.5247,61.3957,61.496,125700.0
2014-05-05 14:00:00,85.8,86.01,85.75,86.0,50200.0,61.496,61.6466,61.4602,61.6394,50200.0
2014-05-05 14:30:00,85.98,86.04,85.89,85.96,74200.0,61.6251,61.6681,61.5606,61.6107,74200.0
2014-05-05 15:00:00,85.96,86.02,85.9,85.91,133200.0,61.6107,61.6537,61.5677,61.5749,133200.0
2014-05-05 15:30:00,85.92,85.92,85.81,85.89,145100.0,61.5821,61.5821,61.5032,61.5606,145100.0
2014-05-06 09:30:00,85.81,85.98,85.03,85.98,102500.0,61.5032,61.6251,60.9442,61.6251,102500.0
2014-05-06 10:00:00,85.91,85.98,85.59,85.98,54000.0,61.5749,61.6251,61.3455,61.6251,54000.0
2014-05-06 10:30:00,85.98,86.07,85.66,85.66,87900.0,61.6251,61.6896,61.3957,61.3957,87900.0
2014-05-06 11:00:00,85.62,85.87,85.62,85.82,29800.0,61.367,61.5462,61.367,61.5104,29800.0
2014-05-06 11:30:00,85.83,85.94,85.75,85.86,102400.0,61.5175,61.5964,61.4602,61.5391,102400.0
2014-05-06 12:00:00,85.89,85.94,85.7,85.81,96600.0,61.5606,61.5964,61.4244,61.5032,96600.0
2014-05-06 12:30:00,85.8,85.92,85.8,85.85,31600.0,61.496,61.5821,61.496,61.5319,31600.0
2014-05-06 13:00:00,85.88,85.89,85.66,85.69,32100.0,61.5534,61.5606,61.3957,61.4172,32100.0
2014-05-06 13:30:00,85.62,85.7,85.4,85.58,41000.0,61.367,61.4244,61.2094,61.3384,41000.0
2014-05-06 14:00:00,85.57,85.65,85.39,85.42,23700.0,61.3312,61.3885,61.2022,61.2237,23700.0
2014-05-06 14:30:00,85.4,85.55,85.38,85.48,30900.0,61.2094,61.3169,61.195,61.2667,30900.0
2014-05-06 15:00:00,85.45,85.57,85.42,85.49,48100.0,61.2452,61.3312,61.2237,61.2739,48100.0
2014-05-06 15:30:00,85.48,85.52,85.39,85.41,133100.0,61.2667,61.2954,61.2022,61.2165,133100.0
2014-05-07 09:30:00,85.8,86.25,85.67,85.67,55000.0,61.496,61.8186,61.4029,61.4029,55000.0
2014-05-07 10:00:00,85.7,85.82,85.05,85.46,35800.0,61.4244,61.5104,60.9585,61.2524,35800.0
2014-05-07 10:30:00,85.48,85.87,85.45,85.68,34600.0,61.2667,61.5462,61.2452,61.41,34600.0
2014-05-07 11:00:00,85.68,85.89,85.58,85.69,27600.0,61.41,61.5606,61.3384,61.4172,27600.0
2014-05-07 11:30:00,85.72,86.1,85.64,86.03,30000.0,61.4387,61.7111,61.3814,61.6609,30000.0
2014-05-07 12:00:00,86.03,86.24,85.92,86.17,16200.0,61.6609,61.8114,61.5821,61.7612,16200.0
2014-05-07 12:30:00,86.18,86.32,86.03,86.16,25100.0,61.7684,61.8688,61.6609,61.7541,25100.0
2014-05-07 13:00:00,86.17,86.26,85.96,85.97,99800.0,61.7612,61.8257,61.6107,61.6179,99800.0
2014-05-07 13:30:00,85.99,86.09,85.8,85.8,101200.0,61.6322,61.7039,61.496,61.496,101200.0
2014-05-07 14:00:00,85.79,86.11,85.79,86.07,28700.0,61.4889,61.7182,61.4889,61.6896,28700.0
2014-05-07 14:30:00,86.1,86.22,86.05,86.22,23200.0,61.7111,61.7971,61.6752,61.7971,23200.0
2014-05-07 15:00:00,86.22,86.23,86.05,86.11,46300.0,61.7971,61.8042,61.6752,61.7182,46300.0
2014-05-07 15:30:00,86.11,86.48,86.1,86.42,130100.0,61.7182,61.9834,61.7111,61.9404,130100.0
2014-05-08 09:30:00,86.3,87.0,86.1,86.88,58400.0,61.8544,62.3561,61.7111,62.2701,58400.0
2014-05-08 10:00:00,86.92,87.22,86.91,87.11,44700.0,62.2988,62.5138,62.2916,62.435,44700.0
2014-05-08 10:30:00,87.08,87.15,86.93,87.0,56500.0,62.4135,62.4636,62.306,62.3561,56500.0
2014-05-08 11:00:00,86.94,87.12,86.89,86.89,58200.0,62.3131,62.4421,62.2773,62.2773,58200.0
2014-05-08 11:30:00,86.9,86.98,86.82,86.86,35500.0,62.2845,62.3418,62.2271,62.2558,35500.0
2014-05-08 12:00:00,86.84,86.94,86.7,86.83,38200.0,62.2415,62.3131,62.1411,62.2343,38200.0
2014-05-08 12:30:00,86.85,86.86,86.37,86.47,25300.0,62.2486,62.2558,61.9046,61.9763,25300.0
2014-05-08 13:00:00,86.45,86.6,86.29,86.35,33600.0,61.9619,62.0694,61.8472,61.8903,33600.0
2014-05-08 13:30:00,86.35,86.36,85.95,86.13,24900.0,61.8903,61.8974,61.6036,61.7326,24900.0
2014-05-08 14:00:00,86.16,86.16,85.85,85.95,55800.0,61.7541,61.7541,61.5319,61.6036,55800.0
2014-05-08 14:30:00,85.94,85.99,85.28,85.3,100000.0,61.5964,61.6322,61.1233,61.1377,100000.0
2014-05-08 15:00:00,85.32,85.33,84.89,85.26,166700.0,61.152,61.1592,60.8438,61.109,166700.0
2014-05-08 15:30:00,85.24,85.36,85.12,85.32,205000.0,61.0947,61.1807,61.0087,61.152,205000.0
2014-05-09 09:30:00,85.21,85.54,84.43,84.56,88800.0,61.0732,61.3097,60.5141,60.6073,88800.0
2014-05-09 10:00:00,84.54,85.67,84.43,85.41,122900.0,60.593,61.4029,60.5141,61.2165,122900.0
2014-05-09 10:30:00,85.34,85.51,85.17,85.5,99200.0,61.1663,61.2882,61.0445,61.281,99200.0
2014-05-09 11:00:00,85.47,85.5,85.11,85.39,66400.0,61.2595,61.281,61.0015,61.2022,66400.0
2014-05-09 11:30:00,85.39,85.7,85.36,85.51,86700.0,61.2022,61.4244,61.1807,61.2882,86700.0
2014-05-09 12:00:00,85.46,85.55,85.37,85.49,29300.0,61.2524,61.3169,61.1879,61.2739,29300.0
2014-05-09 12:30:00,85.48,85.93,85.42,85.84,26800.0,61.2667,61.5892,61.2237,61.5247,26800.0
2014-05-09 13:00:00,85.85,85.94,85.69,85.7,24100.0,61.5319,61.5964,61.4172,61.4244,24100.0
2014-05-09 13:30:00,85.69,85.79,85.6,85.64,106800.0,61.4172,61.4889,61.3527,61.3814,106800.0
2014-05-09 14:00:00,85.63,85.75,85.55,85.56,51000.0,61.3742,61.4602,61.3169,61.324,51000.0
2014-05-09 14:30:00,85.55,85.8,85.55,85.72,50300.0,61.3169,61.496,61.3169,61.4387,50300.0
2014-05-09 15:00:00,85.75,85.85,85.69,85.73,85000.0,61.4602,61.5319,61.4172,61.4459,85000.0
2014-05-09 15:30:00,85.72,85.88,85.69,85.8,153400.0,61.4387,61.5534,61.4172,61.496,153400.0
2014-05-12 09:30:00,86.17,86.44,85.75,85.96,72000.0,61.7612,61.9548,61.4602,61.6107,72000.0
2014-05-12 10:00:00,85.99,86.24,85.96,85.96,117700.0,61.6322,61.8114,61.6107,61.6107,117700.0
2014-05-12 10:30:00,85.96,86.06,85.89,85.98,85200.0,61.6107,61.6824,61.5606,61.6251,85200.0
2014-05-12 11:00:00,85.98,86.08,85.95,86.07,64700.0,61.6251,61.6967,61.6036,61.6896,64700.0
2014-05-12 11:30:00,86.08,86.32,86.07,86.07,68100.0,61.6967,61.8688,61.6896,61.6896,68100.0
2014-05-12 12:00:00,86.07,86.26,85.97,85.97,56200.0,61.6896,61.8257,61.6179,61.6179,56200.0
2014-05-12 12:30:00,85.99,86.0,85.71,85.74,60900.0,61.6322,61.6394,61.4315,61.453,60900.0
2014-05-12 13:00:00,85.74,85.88,85.7,85.81,37000.0,61.453,61.5534,61.4244,61.5032,37000.0
2014-05-12 13:30:00,85.81,86.03,85.79,86.0,30500.0,61.5032,61.6609,61.4889,61.6394,30500.0
2014-05-12 14:00:00,86.0,86.0,85.79,85.83,63700.0,61.6394,61.6394,61.4889,61.5175,63700.0
2014-05-12 14:30:00,85.83,86.15,85.83,86.11,65100.0,61.5175,61.7469,61.5175,61.7182,65100.0
2014-05-12 15:00:00,86.1,86.18,86.06,86.06,61000.0,61.7111,61.7684,61.6824,61.6824,61000.0
2014-05-12 15:30:00,86.05,86.35,86.04,86.31,140000.0,61.6752,61.8903,61.6681,61.8616,140000.0
2014-05-13 09:30:00,86.54,86.81,86.33,86.49,34200.0,62.0264,62.22,61.8759,61.9906,34200.0
2014-05-13 10:00:00,86.48,86.56,86.14,86.19,91300.0,61.9834,62.0408,61.7397,61.7756,91300.0
2014-05-13 10:30:00,86.21,86.37,86.1,86.33,60800.0,61.7899,61.9046,61.7111,61.8759,60800.0
2014-05-13 11:00:00,86.31,86.43,86.19,86.22,31400.0,61.8616,61.9476,61.7756,61.7971,31400.0
2014-05-13 11:30:00,86.2,86.2,85.89,85.99,37700.0,61.7827,61.7827,61.5606,61.6322,37700.0
2014-05-13 12:00:00,85.98,85.98,85.8,85.82,55000.0,61.6251,61.6251,61.496,61.5104,55000.0
2014-05-13 12:30:00,85.82,85.94,85.73,85.92,27900.0,61.5104,61.5964,61.4459,61.5821,27900.0
2014-05-13 13:00:00,85.9,86.1,85.9,86.04,21500.0,61.5677,61.7111,61.5677,61.6681,21500.0
2014-05-13 13:30:00,86.04,86.08,85.85,85.87,28200.0,61.6681,61.6967,61.5319,61.5462,28200.0
2014-05-13 14:00:00,85.89,86.0,85.85,85.97,27400.0,61.5606,61.6394,61.5319,61.6179,27400.0
2014-05-13 14:30:00,85.95,86.02,85.78,85.78,44800.0,61.6036,61.6537,61.4817,61.4817,44800.0
2014-05-13 15:00:00,85.78,85.8,85.48,85.56,78200.0,61.4817,61.496,61.2667,61.324,78200.0
2014-05-13 15:30:00,85.56,85.76,85.54,85.59,147700.0,61.324,61.4674,61.3097,61.3455,147700.0
2014-05-14 09:30:00,85.88,85.88,85.38,85.65,94300.0,61.5534,61.5534,61.195,61.3885,94300.0
2014-05-14 10:00:00,85.65,85.82,85.54,85.82,100300.0,61.3885,61.5104,61.3097,61.5104,100300.0
2014-05-14 10:30:00,85.82,85.93,85.6,85.7,71500.0,61.5104,61.5892,61.3527,61.4244,71500.0
2014-05-14 11:00:00,85.7,85.94,85.62,85.91,40000.0,61.4244,61.5964,61.367,61.5749,40000.0
2014-05-14 11:30:00,85.92,85.99,85.8,85.83,29400.0,61.5821,61.6322,61.496,61.5175,29400.0
2014-05-14 12:00:00,85.83,85.97,85.83,85.88,20100.0,61.5175,61.6179,61.5175,61.5534,20100.0
2014-05-14 12:30:00,85.86,86.04,85.8,86.02,22400.0,61.5391,61.6681,61.496,61.6537,22400.0
2014-05-14 13:00:00,86.02,86.16,86.01,86.05,23000.0,61.6537,61.7541,61.6466,61.6752,23000.0
2014-05-14 13:30:00,86.06,86.18,86.01,86.18,25300.0,61.6824,61.7684,61.6466,61.7684,25300.0
2014-05-14 14:00:00,86.18,86.27,86.13,86.16,34100.0,61.7684,61.8329,61.7326,61.7541,34100.0
2014-05-14 14:30:00,86.16,86.21,85.78,85.79,37300.0,61.7541,61.7899,61.4817,61.4889,37300.0
2014-05-14 15:00:00,85.78,85.79,85.63,85.66,32300.0,61.4817,61.4889,61.3742,61.3957,32300.0
2014-05-14 15:30:00,85.66,85.68,85.51,85.62,103600.0,61.3957,61.41,61.2882,61.367,103600.0
2014-05-15 09:30:00,85.5,85.74,84.91,85.13,109600.0,61.281,61.453,60.8582,61.0158,109600.0
2014-05-15 10:00:00,85.16,85.2,84.38,84.63,92400.0,61.0373,61.066,60.4783,60.6575,92400.0
2014-05-15 10:30:00,84.63,84.74,84.24,84.33,84000.0,60.6575,60.7363,60.3779,60.4424,84000.0
2014-05-15 11:00:00,84.36,84.4,83.82,83.91,67200.0,60.4639,60.4926,60.0769,60.1414,67200.0
2014-05-15 11:30:00,83.92,84.26,83.74,83.9,46600.0,60.1486,60.3923,60.0196,60.1342,46600.0
2014-05-15 12:00:00,83.89,84.19,83.88,84.12,41500.0,60.1271,60.3421,60.1199,60.2919,41500.0
2014-05-15 12:30:00,84.13,84.4,84.05,84.32,46000.0,60.2991,60.4926,60.2418,60.4353,46000.0
2014-05-15 13:00:00,84.31,84.38,83.93,84.01,48000.0,60.4281,60.4783,60.1557,60.2131,48000.0
2014-05-15 13:30:00,84.05,84.31,83.79,84.26,48600.0,60.2418,60.4281,60.0554,60.3923,48600.0
2014-05-15 14:00:00,84.26,84.58,84.18,84.19,41500.0,60.3923,60.6216,60.3349,60.3421,41500.0
2014-05-15 14:30:00,84.19,84.22,83.95,83.95,146100.0,60.3421,60.3636,60.1701,60.1701,146100.0
2014-05-15 15:00:00,83.95,84.1,83.63,83.68,201800.0,60.1701,60.2776,59.9407,59.9766,201800.0
2014-05-15 15:30:00,83.69,83.99,83.67,83.93,270300.0,59.9837,60.1988,59.9694,60.1557,270300.0
2014-05-16 09:30:00,83.78,83.92,83.4,83.74,152300.0,60.0482,60.1486,59.7759,60.0196,152300.0
2014-05-16 10:00:00,83.73,83.77,83.11,83.21,103300.0,60.0124,60.0411,59.568,59.6397,103300.0
2014-05-16 10:30:00,83.2,83.66,83.19,83.54,97300.0,59.6325,59.9622,59.6254,59.8762,97300.0
2014-05-16 11:00:00,83.52,83.82,83.41,83.75,167700.0,59.8619,60.0769,59.783,60.0267,167700.0
2014-05-16 11:30:00,83.77,83.8,83.66,83.78,61900.0,60.0411,60.0626,59.9622,60.0482,61900.0
2014-05-16 12:00:00,83.76,83.84,83.64,83.7,41800.0,60.0339,60.0912,59.9479,59.9909,41800.0
2014-05-16 12:30:00,83.69,83.79,83.64,83.74,44800.0,59.9837,60.0554,59.9479,60.0196,44800.0
2014-05-16 13:00:00,83.72,83.74,83.57,83.65,35000.0,60.0052,60.0196,59.8977,59.9551,35000.0
2014-05-16 13:30:00,83.66,83.77,83.46,83.48,84700.0,59.9622,60.0411,59.8189,59.8332,84700.0
2014-05-16 14:00:00,83.49,83.55,83.42,83.51,69400.0,59.8404,59.8834,59.7902,59.8547,69400.0
2014-05-16 14:30:00,83.51,83.75,83.48,83.75,97400.0,59.8547,60.0267,59.8332,60.0267,97400.0
2014-05-16 15:00:00,83.78,84.07,83.78,83.95,82200.0,60.0482,60.2561,60.0482,60.1701,82200.0
2014-05-16 15:30:00,83.96,84.21,83.96,84.19,153300.0,60.1773,60.3564,60.1773,60.3421,153300.0
2014-05-19 09:30:00,84.27,85.52,83.87,85.52,106700.0,60.3994,61.2954,60.1127,61.2954,106700.0
2014-05-19 10:00:00,85.52,86.15,85.33,86.06,149000.0,61.2954,61.7469,61.1592,61.6824,149000.0
2014-05-19 10:30:00,86.09,86.4,85.96,86.24,171600.0,61.7039,61.9261,61.6107,61.8114,171600.0
2014-05-19 11:00:00,86.26,86.59,86.23,86.45,79900.0,61.8257,62.0623,61.8042,61.9619,79900.0
2014-05-19 11:30:00,86.45,86.54,86.31,86.5,81200.0,61.9619,62.0264,61.8616,61.9978,81200.0
2014-05-19 12:00:00,86.49,86.6,86.19,86.19,44400.0,61.9906,62.0694,61.7756,61.7756,44400.0
2014-05-19 12:30:00,86.18,86.18,85.81,85.9,33000.0,61.7684,61.7684,61.5032,61.5677,33000.0
2014-05-19 13:00:00,85.9,85.92,85.62,85.67,25500.0,61.5677,61.5821,61.367,61.4029,25500.0
2014-05-19 13:30:00,85.64,85.73,85.5,85.51,46000.0,61.3814,61.4459,61.281,61.2882,46000.0
2014-05-19 14:00:00,85.49,85.57,85.38,85.54,45900.0,61.2739,61.3312,61.195,61.3097,45900.0
2014-05-19 14:30:00,85.55,85.67,85.45,85.55,48000.0,61.3169,61.4029,61.2452,61.3169,48000.0
2014-05-19 15:00:00,85.55,85.59,85.35,85.55,58300.0,61.3169,61.3455,61.1735,61.3169,58300.0
2014-05-19 15:30:00,85.54,85.72,85.54,85.56,113100.0,61.3097,61.4387,61.3097,61.324,113100.0
2014-05-20 09:30:00,85.52,86.26,85.31,85.62,63000.0,61.2954,61.8257,61.1448,61.367,63000.0
2014-05-20 10:00:00,85.58,86.04,85.43,85.45,173900.0,61.3384,61.6681,61.2309,61.2452,173900.0
2014-05-20 10:30:00,85.45,85.67,85.26,85.29,204400.0,61.2452,61.4029,61.109,61.1305,204400.0
2014-05-20 11:00:00,85.31,85.5,85.25,85.29,37000.0,61.1448,61.281,61.1018,61.1305,37000.0
2014-05-20 11:30:00,85.26,85.44,85.16,85.16,31800.0,61.109,61.238,61.0373,61.0373,31800.0
2014-05-20 12:00:00,85.18,85.18,84.95,85.03,34300.0,61.0517,61.0517,60.8868,60.9442,34300.0
2014-05-20 12:30:00,85.06,85.16,85.0,85.0,29600.0,60.9657,61.0373,60.9227,60.9227,29600.0
2014-05-20 13:00:00,84.99,85.03,84.82,84.95,28400.0,60.9155,60.9442,60.7936,60.8868,28400.0
2014-05-20 13:30:00,84.95,85.01,84.76,84.82,55100.0,60.8868,60.9298,60.7506,60.7936,55100.0
2014-05-20 14:00:00,84.84,85.05,84.83,85.02,39000.0,60.808,60.9585,60.8008,60.937,39000.0
2014-05-20 14:30:00,85.04,85.05,84.72,84.83,74900.0,60.9513,60.9585,60.722,60.8008,74900.0
2014-05-20 15:00:00,84.83,84.94,84.76,84.9,62900.0,60.8008,60.8797,60.7506,60.851,62900.0
2014-05-20 15:30:00,84.9,85.02,84.67,84.73,117200.0,60.851,60.937,60.6861,60.7291,117200.0
2014-05-21 09:30:00,85.05,85.9,85.02,85.84,59700.0,60.9585,61.5677,60.937,61.5247,59700.0
2014-05-21 10:00:00,85.85,86.05,85.55,85.59,84400.0,61.5319,61.6752,61.3169,61.3455,84400.0
2014-05-21 10:30:00,85.59,85.79,85.46,85.54,130600.0,61.3455,61.4889,61.2524,61.3097,130600.0
2014-05-21 11:00:00,85.53,85.59,85.26,85.3,53700.0,61.3025,61.3455,61.109,61.1377,53700.0
2014-05-21 11:30:00,85.29,85.31,84.99,85.01,61900.0,61.1305,61.1448,60.9155,60.9298,61900.0
2014-05-21 12:00:00,85.04,85.18,84.99,85.11,82500.0,60.9513,61.0517,60.9155,61.0015,82500.0
2014-05-21 12:30:00,85.14,85.3,85.12,85.29,42600.0,61.023,61.1377,61.0087,61.1305,42600.0
2014-05-21 13:00:00,85.3,85.38,85.25,85.3,51500.0,61.1377,61.195,61.1018,61.1377,51500.0
2014-05-21 13:30:00,85.3,85.32,85.21,85.21,48600.0,61.1377,61.152,61.0732,61.0732,48600.0
2014-05-21 14:00:00,85.21,85.3,84.98,85.1,196100.0,61.0732,61.1377,60.9083,60.9943,196100.0
2014-05-21 14:30:00,85.11,85.2,85.05,85.12,102100.0,61.0015,61.066,60.9585,61.0087,102100.0
2014-05-21 15:00:00,85.13,85.15,84.99,84.99,173200.0,61.0158,61.0302,60.9155,60.9155,173200.0
2014-05-21 15:30:00,85.0,85.12,84.93,84.97,312500.0,60.9227,61.0087,60.8725,60.9012,312500.0
2014-05-22 09:30:00,84.83,85.17,84.7,84.95,81700.0,60.8008,61.0445,60.7076,60.8868,81700.0
2014-05-22 10:00:00,84.95,85.0,84.68,84.79,94700.0,60.8868,60.9227,60.6933,60.7721,94700.0
2014-05-22 10:30:00,84.81,85.25,84.8,85.18,47900.0,60.7865,61.1018,60.7793,61.0517,47900.0
2014-05-22 11:00:00,85.2,85.35,85.11,85.3,51300.0,61.066,61.1735,61.0015,61.1377,51300.0
2014-05-22 11:30:00,85.3,85.45,85.22,85.4,28800.0,61.1377,61.2452,61.0803,61.2094,28800.0
2014-05-22 12:00:00,85.42,85.46,85.17,85.23,36800.0,61.2237,61.2524,61.0445,61.0875,36800.0
2014-05-22 12:30:00,85.22,85.29,84.95,85.0,57800.0,61.0803,61.1305,60.8868,60.9227,57800.0
2014-05-22 13:00:00,85.0,85.26,84.99,85.2,75500.0,60.9227,61.109,60.9155,61.066,75500.0
2014-05-22 13:30:00,85.21,85.21,85.06,85.11,39800.0,61.0732,61.0732,60.9657,61.0015,39800.0
2014-05-22 14:00:00,85.1,85.26,85.06,85.19,43000.0,60.9943,61.109,60.9657,61.0588,43000.0
2014-05-22 14:30:00,85.19,85.25,85.13,85.22,49500.0,61.0588,61.1018,61.0158,61.0803,49500.0
2014-05-22 15:00:00,85.21,85.22,84.97,85.11,79300.0,61.0732,61.0803,60.9012,61.0015,79300.0
2014-05-22 15:30:00,85.09,85.25,85.05,85.08,132400.0,60.9872,61.1018,60.9585,60.98,132400.0
2014-05-23 09:30:00,85.31,85.85,84.97,85.77,61600.0,61.1448,61.5319,60.9012,61.4745,61600.0
2014-05-23 10:00:00,85.76,85.91,85.7,85.9,109600.0,61.4674,61.5749,61.4244,61.5677,109600.0
2014-05-23 10:30:00,85.9,85.93,85.76,85.8,68900.0,61.5677,61.5892,61.4674,61.496,68900.0
2014-05-23 11:00:00,85.8,85.87,85.77,85.82,62700.0,61.496,61.5462,61.4745,61.5104,62700.0
2014-05-23 11:30:00,85.84,86.14,85.79,86.02,48000.0,61.5247,61.7397,61.4889,61.6537,48000.0
2014-05-23 12:00:00,86.05,86.17,86.0,86.05,24900.0,61.6752,61.7612,61.6394,61.6752,24900.0
2014-05-23 12:30:00,86.04,86.21,85.95,86.2,41700.0,61.6681,61.7899,61.6036,61.7827,41700.0
2014-05-23 13:00:00,86.18,86.32,86.17,86.27,40200.0,61.7684,61.8688,61.7612,61.8329,40200.0
2014-05-23 13:30:00,86.27,86.35,86.21,86.34,59400.0,61.8329,61.8903,61.7899,61.8831,59400.0
2014-05-23 14:00:00,86.35,86.43,86.3,86.39,38700.0,61.8903,61.9476,61.8544,61.9189,38700.0
2014-05-23 14:30:00,86.39,86.44,86.35,86.44,35800.0,61.9189,61.9548,61.8903,61.9548,35800.0
2014-05-23 15:00:00,86.44,86.44,86.29,86.32,60500.0,61.9548,61.9548,61.8472,61.8688,60500.0
2014-05-23 15:30:00,86.31,86.41,86.3,86.3,111700.0,61.8616,61.9333,61.8544,61.8544,111700.0
2014-05-27 09:30:00,86.58,87.5,86.58,87.23,113400.0,62.0551,62.7145,62.0551,62.521,113400.0
2014-05-27 10:00:00,87.2,87.49,87.15,87.32,74200.0,62.4995,62.7073,62.4636,62.5855,74200.0
2014-05-27 10:30:00,87.32,87.42,86.83,87.05,97600.0,62.5855,62.6572,62.2343,62.392,97600.0
2014-05-27 11:00:00,87.05,87.07,86.63,86.64,49300.0,62.392,62.4063,62.0909,62.0981,49300.0
2014-05-27 11:30:00,86.65,86.66,86.43,86.49,59400.0,62.1053,62.1124,61.9476,61.9906,59400.0
2014-05-27 12:00:00,86.51,86.51,86.15,86.28,131700.0,62.0049,62.0049,61.7469,61.8401,131700.0
2014-05-27 12:30:00,86.26,86.42,86.21,86.23,45900.0,61.8257,61.9404,61.7899,61.8042,45900.0
2014-05-27 13:00:00,86.23,86.23,85.87,85.87,56600.0,61.8042,61.8042,61.5462,61.5462,56600.0
2014-05-27 13:30:00,85.88,86.01,85.72,86.01,43900.0,61.5534,61.6466,61.4387,61.6466,43900.0
2014-05-27 14:00:00,86.04,86.15,85.94,86.06,32400.0,61.6681,61.7469,61.5964,61.6824,32400.0
2014-05-27 14:30:00,86.06,86.15,85.99,86.09,47900.0,61.6824,61.7469,61.6322,61.7039,47900.0
2014-05-27 15:00:00,86.1,86.19,86.1,86.15,43200.0,61.7111,61.7756,61.7111,61.7469,43200.0
2014-05-27 15:30:00,86.14,86.31,86.04,86.13,131600.0,61.7397,61.8616,61.6681,61.7326,131600.0
2014-05-28 09:30:00,86.11,87.11,86.08,86.82,61800.0,61.7182,62.435,61.6967,62.2271,61800.0
2014-05-28 10:00:00,86.8,86.82,86.51,86.61,31400.0,62.2128,62.2271,62.0049,62.0766,31400.0
2014-05-28 10:30:00,86.59,86.65,86.43,86.53,27300.0,62.0623,62.1053,61.9476,62.0193,27300.0
2014-05-28 11:00:00,86.52,86.9,86.52,86.77,23600.0,62.0121,62.2845,62.0121,62.1913,23600.0
2014-05-28 11:30:00,86.78,86.92,86.69,86.69,21600.0,62.1984,62.2988,62.1339,62.1339,21600.0
2014-05-28 12:00:00,86.69,86.91,86.68,86.77,27300.0,62.1339,62.2916,62.1268,62.1913,27300.0
2014-05-28 12:30:00,86.76,87.01,86.74,86.95,36200.0,62.1841,62.3633,62.1698,62.3203,36200.0
2014-05-28 13:00:00,86.98,86.99,86.76,86.76,28000.0,62.3418,62.349,62.1841,62.1841,28000.0
2014-05-28 13:30:00,86.76,86.86,86.72,86.79,38600.0,62.1841,62.2558,62.1554,62.2056,38600.0
2014-05-28 14:00:00,86.79,86.87,86.71,86.73,29400.0,62.2056,62.263,62.1483,62.1626,29400.0
2014-05-28 14:30:00,86.72,86.8,86.66,86.77,26000.0,62.1554,62.2128,62.1124,62.1913,26000.0
2014-05-28 15:00:00,86.77,86.81,86.73,86.77,37000.0,62.1913,62.22,62.1626,62.1913,37000.0
2014-05-28 15:30:00,86.78,86.8,86.55,86.55,142000.0,62.1984,62.2128,62.0336,62.0336,142000.0
2014-05-29 09:30:00,86.74,87.3,86.64,86.94,44300.0,62.1698,62.5712,62.0981,62.3131,44300.0
2014-05-29 10:00:00,86.96,86.98,86.33,86.65,28700.0,62.3275,62.3418,61.8759,62.1053,28700.0
2014-05-29 10:30:00,86.6,86.81,86.55,86.68,77900.0,62.0694,62.22,62.0336,62.1268,77900.0
2014-05-29 11:00:00,86.71,86.87,86.69,86.78,33500.0,62.1483,62.263,62.1339,62.1984,33500.0
2014-05-29 11:30:00,86.78,86.91,86.75,86.89,28900.0,62.1984,62.2916,62.1769,62.2773,28900.0
2014-05-29 12:00:00,86.92,87.18,86.9,87.04,22300.0,62.2988,62.4851,62.2845,62.3848,22300.0
2014-05-29 12:30:00,87.06,87.59,87.06,87.55,54200.0,62.3991,62.779,62.3991,62.7503,54200.0
2014-05-29 13:00:00,87.54,87.54,87.39,87.51,25700.0,62.7432,62.7432,62.6357,62.7217,25700.0
2014-05-29 13:30:00,87.53,87.62,87.49,87.6,26800.0,62.736,62.8005,62.7073,62.7862,26800.0
2014-05-29 14:00:00,87.6,87.81,87.57,87.77,42800.0,62.7862,62.9367,62.7647,62.908,42800.0
2014-05-29 14:30:00,87.78,88.12,87.69,88.12,60800.0,62.9152,63.1589,62.8507,63.1589,60800.0
2014-05-29 15:00:00,88.12,88.28,87.97,88.02,128900.0,63.1589,63.2736,63.0514,63.0872,128900.0
2014-05-29 15:30:00,88.02,88.14,87.99,88.04,155200.0,63.0872,63.1732,63.0657,63.1015,155200.0
2014-05-30 09:30:00,87.92,88.18,87.54,87.65,58500.0,63.0155,63.2019,62.7432,62.822,58500.0
2014-05-30 10:00:00,87.62,88.08,87.57,87.97,136300.0,62.8005,63.1302,62.7647,63.0514,136300.0
2014-05-30 10:30:00,87.98,88.04,87.87,88.03,53000.0,63.0585,63.1015,62.9797,63.0944,53000.0
2014-05-30 11:00:00,88.04,88.26,87.99,87.99,83000.0,63.1015,63.2592,63.0657,63.0657,83000.0
2014-05-30 11:30:00,87.98,88.05,87.83,87.87,31700.0,63.0585,63.1087,62.951,62.9797,31700.0
2014-05-30 12:00:00,87.87,87.97,87.76,87.93,29900.0,62.9797,63.0514,62.9009,63.0227,29900.0
2014-05-30 12:30:00,87.89,87.93,87.72,87.88,38700.0,62.994,63.0227,62.8722,62.9869,38700.0
2014-05-30 13:00:00,87.87,87.97,87.81,87.85,30600.0,62.9797,63.0514,62.9367,62.9654,30600.0
2014-05-30 13:30:00,87.83,87.98,87.76,87.89,56300.0,62.951,63.0585,62.9009,62.994,56300.0
2014-05-30 14:00:00,87.9,88.11,87.82,88.0,54300.0,63.0012,63.1517,62.9439,63.0729,54300.0
2014-05-30 14:30:00,88.0,88.21,87.99,88.13,79300.0,63.0729,63.2234,63.0657,63.166,79300.0
2014-05-30 15:00:00,88.11,88.18,88.04,88.13,95700.0,63.1517,63.2019,63.1015,63.166,95700.0
2014-05-30 15:30:00,88.12,88.32,88.05,88.25,208500.0,63.1589,63.3022,63.1087,63.2521,208500.0
2014-06-02 09:30:00,88.26,88.5,88.08,88.42,47700.0,63.2592,63.4312,63.1302,63.3739,47700.0
2014-06-02 10:00:00,88.42,88.5,87.95,88.19,77200.0,63.3739,63.4312,63.037,63.209,77200.0
2014-06-02 10:30:00,88.19,88.42,88.05,88.42,65000.0,63.209,63.3739,63.1087,63.3739,65000.0
2014-06-02 11:00:00,88.43,89.14,88.4,89.14,75400.0,63.3811,63.8899,63.3596,63.8899,75400.0
2014-06-02 11:30:00,89.14,89.14,88.81,88.84,41100.0,63.8899,63.8899,63.6534,63.6749,41100.0
2014-06-02 12:00:00,88.86,88.88,88.74,88.83,30000.0,63.6893,63.7036,63.6033,63.6678,30000.0
2014-06-02 12:30:00,88.83,88.89,88.77,88.8,33700.0,63.6678,63.7108,63.6248,63.6463,33700.0
2014-06-02 13:00:00,88.79,88.9,88.77,88.89,55900.0,63.6391,63.7179,63.6248,63.7108,55900.0
2014-06-02 13:30:00,88.89,88.9,88.64,88.66,40600.0,63.7108,63.7179,63.5316,63.5459,40600.0
2014-06-02 14:00:00,88.66,88.92,88.65,88.92,50000.0,63.5459,63.7323,63.5387,63.7323,50000.0
2014-06-02 14:30:00,88.91,88.96,88.81,88.91,51500.0,63.7251,63.7609,63.6534,63.7251,51500.0
2014-06-02 15:00:00,88.9,89.07,88.78,89.06,98900.0,63.7179,63.8398,63.6319,63.8326,98900.0
2014-06-02 15:30:00,89.06,89.24,89.03,89.12,185600.0,63.8326,63.9616,63.8111,63.8756,185600.0
2014-06-03 09:30:00,88.69,89.62,88.69,89.56,53900.0,63.5674,64.234,63.5674,64.191,53900.0
2014-06-03 10:00:00,89.54,89.69,89.44,89.54,57200.0,64.1766,64.2842,64.105,64.1766,57200.0
2014-06-03 10:30:00,89.54,89.7,89.22,89.4,123000.0,64.1766,64.2913,63.9473,64.0763,123000.0
2014-06-03 11:00:00,89.42,89.62,89.31,89.51,86300.0,64.0906,64.234,64.0118,64.1551,86300.0
2014-06-03 11:30:00,89.5,89.66,89.31,89.43,93300.0,64.148,64.2627,64.0118,64.0978,93300.0
2014-06-03 12:00:00,89.45,89.74,89.45,89.62,144200.0,64.1121,64.32,64.1121,64.234,144200.0
2014-06-03 12:30:00,89.62,89.75,89.46,89.68,45800.0,64.234,64.3272,64.1193,64.277,45800.0
2014-06-03 13:00:00,89.68,89.81,89.59,89.69,46200.0,64.277,64.3702,64.2125,64.2842,46200.0
2014-06-03 13:30:00,89.68,89.95,89.58,89.92,89900.0,64.277,64.4705,64.2053,64.449,89900.0
2014-06-03 14:00:00,89.93,89.94,89.82,89.88,57700.0,64.4562,64.4633,64.3773,64.4203,57700.0
2014-06-03 14:30:00,89.88,89.88,89.66,89.77,79700.0,64.4203,64.4203,64.2627,64.3415,79700.0
2014-06-03 15:00:00,89.76,89.88,89.58,89.88,111600.0,64.3343,64.4203,64.2053,64.4203,111600.0
2014-06-03 15:30:00,89.89,89.89,89.57,89.6,185300.0,64.4275,64.4275,64.1981,64.2196,185300.0
2014-06-04 09:30:00,89.24,89.71,88.87,89.71,53100.0,63.9616,64.2985,63.6964,64.2985,53100.0
2014-06-04 10:00:00,89.73,89.99,89.59,89.93,42200.0,64.3128,64.4992,64.2125,64.4562,42200.0
2014-06-04 10:30:00,89.95,90.04,89.84,90.02,51900.0,64.4705,64.535,64.3917,64.5207,51900.0
2014-06-04 11:00:00,90.01,90.32,90.01,90.32,59800.0,64.5135,64.7357,64.5135,64.7357,59800.0
2014-06-04 11:30:00,90.29,90.46,90.23,90.26,45300.0,64.7142,64.836,64.6712,64.6927,45300.0
2014-06-04 12:00:00,90.27,90.47,90.27,90.36,28800.0,64.6999,64.8432,64.6999,64.7644,28800.0
2014-06-04 12:30:00,90.37,90.5,90.33,90.43,33800.0,64.7715,64.8647,64.7429,64.8145,33800.0
2014-06-04 13:00:00,90.42,90.48,90.28,90.4,43600.0,64.8074,64.8504,64.707,64.793,43600.0
2014-06-04 13:30:00,90.39,90.51,90.31,90.49,44600.0,64.7859,64.8719,64.7285,64.8575,44600.0
2014-06-04 14:00:00,90.48,90.55,90.26,90.32,63500.0,64.8504,64.9005,64.6927,64.7357,63500.0
2014-06-04 14:30:00,90.33,90.33,90.13,90.24,54400.0,64.7429,64.7429,64.5995,64.6784,54400.0
2014-06-04 15:00:00,90.24,90.32,90.08,90.14,73100.0,64.6784,64.7357,64.5637,64.6067,73100.0
2014-06-04 15:30:00,90.14,90.21,90.11,90.2,241300.0,64.6067,64.6569,64.5852,64.6497,241300.0
2014-06-05 09:30:00,90.17,90.19,88.67,89.08,128100.0,64.6282,64.6425,63.5531,63.8469,128100.0
2014-06-05 10:00:00,89.04,89.21,88.92,88.99,120700.0,63.8183,63.9401,63.7323,63.7824,120700.0
2014-06-05 10:30:00,88.98,89.3,88.95,89.28,53100.0,63.7753,64.0046,63.7538,63.9903,53100.0
2014-06-05 11:00:00,89.26,89.74,89.23,89.72,38200.0,63.976,64.32,63.9545,64.3057,38200.0
2014-06-05 11:30:00,89.69,90.01,89.67,90.0,36400.0,64.2842,64.5135,64.2698,64.5063,36400.0
2014-06-05 12:00:00,90.0,90.03,89.79,89.93,29300.0,64.5063,64.5278,64.3558,64.4562,29300.0
2014-06-05 12:30:00,89.94,90.0,89.82,89.83,35200.0,64.4633,64.5063,64.3773,64.3845,35200.0
2014-06-05 13:00:00,89.84,89.97,89.83,89.89,29500.0,64.3917,64.4848,64.3845,64.4275,29500.0
2014-06-05 13:30:00,89.89,89.93,89.75,89.84,48400.0,64.4275,64.4562,64.3272,64.3917,48400.0
2014-06-05 14:00:00,89.84,89.97,89.75,89.86,36700.0,64.3917,64.4848,64.3272,64.406,36700.0
2014-06-05 14:30:00,89.9,89.93,89.61,89.65,72900.0,64.4347,64.4562,64.2268,64.2555,72900.0
2014-06-05 15:00:00,89.65,89.68,89.43,89.43,77900.0,64.2555,64.277,64.0978,64.0978,77900.0
2014-06-05 15:30:00,89.42,89.52,89.36,89.5,187900.0,64.0906,64.1623,64.0476,64.148,187900.0
2014-06-06 09:30:00,89.9,90.05,89.58,89.97,40600.0,64.4347,64.5422,64.2053,64.4848,40600.0
2014-06-06 10:00:00,90.0,90.0,89.7,89.82,58700.0,64.5063,64.5063,64.2913,64.3773,58700.0
2014-06-06 10:30:00,89.85,90.0,89.82,89.99,43800.0,64.3988,64.5063,64.3773,64.4992,43800.0
2014-06-06 11:00:00,89.99,90.01,89.78,89.85,49300.0,64.4992,64.5135,64.3487,64.3988,49300.0
2014-06-06 11:30:00,89.85,89.94,89.75,89.8,32700.0,64.3988,64.4633,64.3272,64.363,32700.0
2014-06-06 12:00:00,89.8,89.92,89.75,89.81,32200.0,64.363,64.449,64.3272,64.3702,32200.0
2014-06-06 12:30:00,89.82,90.06,89.82,89.98,40500.0,64.3773,64.5493,64.3773,64.492,40500.0
2014-06-06 13:00:00,89.96,90.09,89.95,89.98,32100.0,64.4777,64.5708,64.4705,64.492,32100.0
2014-06-06 13:30:00,89.99,90.07,89.96,89.99,50100.0,64.4992,64.5565,64.4777,64.4992,50100.0
2014-06-06 14:00:00,89.99,90.07,89.96,90.03,38100.0,64.4992,64.5565,64.4777,64.5278,38100.0
2014-06-06 14:30:00,90.03,90.04,89.85,89.85,49400.0,64.5278,64.535,64.3988,64.3988,49400.0
2014-06-06 15:00:00,89.85,89.91,89.77,89.82,62500.0,64.3988,64.4418,64.3415,64.3773,62500.0
2014-06-06 15:30:00,89.81,89.87,89.76,89.85,150900.0,64.3702,64.4132,64.3343,64.3988,150900.0
2014-06-09 09:30:00,89.88,90.39,89.82,90.14,119000.0,64.4203,64.7859,64.3773,64.6067,119000.0
2014-06-09 10:00:00,90.2,90.3,90.05,90.19,29600.0,64.6497,64.7214,64.5422,64.6425,29600.0
2014-06-09 10:30:00,90.2,90.35,89.99,89.99,53200.0,64.6497,64.7572,64.4992,64.4992,53200.0
2014-06-09 11:00:00,90.01,90.28,90.01,90.28,22100.0,64.5135,64.707,64.5135,64.707,22100.0
2014-06-09 11:30:00,90.29,90.4,90.17,90.17,19700.0,64.7142,64.793,64.6282,64.6282,19700.0
2014-06-09 12:00:00,90.13,90.18,89.91,89.93,41200.0,64.5995,64.6354,64.4418,64.4562,41200.0
2014-06-09 12:30:00,89.95,90.06,89.88,89.9,26700.0,64.4705,64.5493,64.4203,64.4347,26700.0
2014-06-09 13:00:00,89.9,89.99,89.78,89.8,22000.0,64.4347,64.4992,64.3487,64.363,22000.0
2014-06-09 13:30:00,89.79,89.84,89.72,89.76,23300.0,64.3558,64.3917,64.3057,64.3343,23300.0
2014-06-09 14:00:00,89.78,89.79,89.52,89.58,26300.0,64.3487,64.3558,64.1623,64.2053,26300.0
2014-06-09 14:30:00,89.58,89.8,89.52,89.77,39300.0,64.2053,64.363,64.1623,64.3415,39300.0
2014-06-09 15:00:00,89.75,89.87,89.71,89.8,41700.0,64.3272,64.4132,64.2985,64.363,41700.0
2014-06-09 15:30:00,89.81,89.83,89.57,89.68,108200.0,64.3702,64.3845,64.1981,64.277,108200.0
2014-06-10 09:30:00,89.38,89.64,88.82,88.89,50500.0,64.062,64.2483,63.6606,63.7108,50500.0
2014-06-10 10:00:00,88.81,89.13,88.76,89.01,31200.0,63.6534,63.8828,63.6176,63.7968,31200.0
2014-06-10 10:30:00,89.02,89.08,88.85,89.05,39800.0,63.8039,63.8469,63.6821,63.8254,39800.0
2014-06-10 11:00:00,89.07,89.22,88.95,89.15,40700.0,63.8398,63.9473,63.7538,63.8971,40700.0
2014-06-10 11:30:00,89.12,89.44,89.12,89.35,29500.0,63.8756,64.105,63.8756,64.0405,29500.0
2014-06-10 12:00:00,89.34,89.48,89.29,89.44,33300.0,64.0333,64.1336,63.9975,64.105,33300.0
2014-06-10 12:30:00,89.44,89.68,89.43,89.68,33000.0,64.105,64.277,64.0978,64.277,33000.0
2014-06-10 13:00:00,89.68,89.69,89.6,89.66,28400.0,64.277,64.2842,64.2196,64.2627,28400.0
2014-06-10 13:30:00,89.64,89.83,89.64,89.72,24800.0,64.2483,64.3845,64.2483,64.3057,24800.0
2014-06-10 14:00:00,89.73,89.89,89.7,89.86,29200.0,64.3128,64.4275,64.2913,64.406,29200.0
2014-06-10 14:30:00,89.85,89.87,89.77,89.86,32700.0,64.3988,64.4132,64.3415,64.406,32700.0
2014-06-10 15:00:00,89.86,89.99,89.85,89.96,25500.0,64.406,64.4992,64.3988,64.4777,25500.0
2014-06-10 15:30:00,89.93,89.99,89.88,89.98,99300.0,64.4562,64.4992,64.4203,64.492,99300.0
2014-06-11 09:30:00,89.13,89.49,88.99,89.22,48300.0,64.1339,64.393,64.0332,64.1987,48300.0
2014-06-11 10:00:00,89.2,89.27,89.05,89.11,49800.0,64.1843,64.2347,64.0764,64.1196,49800.0
2014-06-11 10:30:00,89.11,89.2,88.95,89.02,40900.0,64.1196,64.1843,64.0044,64.0548,40900.0
2014-06-11 11:00:00,89.05,89.14,88.95,89.06,28600.0,64.0764,64.1411,64.0044,64.0836,28600.0
2014-06-11 11:30:00,89.07,89.35,89.02,89.3,30400.0,64.0908,64.2923,64.0548,64.2563,30400.0
2014-06-11 12:00:00,89.29,89.3,89.13,89.22,21400.0,64.2491,64.2563,64.1339,64.1987,21400.0
2014-06-11 12:30:00,89.21,89.24,89.19,89.2,18800.0,64.1915,64.2131,64.1771,64.1843,18800.0
2014-06-11 13:00:00,89.2,89.23,89.1,89.16,37000.0,64.1843,64.2059,64.1124,64.1555,37000.0
2014-06-11 13:30:00,89.16,89.19,89.02,89.03,38300.0,64.1555,64.1771,64.0548,64.062,38300.0
2014-06-11 14:00:00,89.05,89.05,88.95,89.02,37200.0,64.0764,64.0764,64.0044,64.0548,37200.0
2014-06-11 14:30:00,89.01,89.1,88.98,89.03,31600.0,64.0476,64.1124,64.026,64.062,31600.0
2014-06-11 15:00:00,89.02,89.1,89.01,89.1,27100.0,64.0548,64.1124,64.0476,64.1124,27100.0
2014-06-11 15:30:00,89.1,89.22,88.98,89.02,119900.0,64.1124,64.1987,64.026,64.0548,119900.0
2014-06-12 09:30:00,88.99,89.58,88.8,89.03,51400.0,64.0332,64.4577,63.8965,64.062,51400.0
2014-06-12 10:00:00,88.99,89.13,88.87,88.99,43700.0,64.0332,64.1339,63.9469,64.0332,43700.0
2014-06-12 10:30:00,88.98,89.08,88.89,88.9,38100.0,64.026,64.098,63.9613,63.9685,38100.0
2014-06-12 11:00:00,88.91,89.13,88.87,89.12,28600.0,63.9756,64.1339,63.9469,64.1268,28600.0
2014-06-12 11:30:00,89.13,89.32,89.12,89.31,54400.0,64.1339,64.2707,64.1268,64.2635,54400.0
2014-06-12 12:00:00,89.31,89.32,89.1,89.1,33600.0,64.2635,64.2707,64.1124,64.1124,33600.0
2014-06-12 12:30:00,89.11,89.12,88.92,88.99,28000.0,64.1196,64.1268,63.9828,64.0332,28000.0
2014-06-12 13:00:00,88.96,89.02,88.79,88.8,33500.0,64.0116,64.0548,63.8893,63.8965,33500.0
2014-06-12 13:30:00,88.8,88.8,88.44,88.52,39700.0,63.8965,63.8965,63.6375,63.695,39700.0
2014-06-12 14:00:00,88.49,88.64,88.46,88.53,32500.0,63.6734,63.7814,63.6518,63.7022,32500.0
2014-06-12 14:30:00,88.51,88.53,88.4,88.46,35600.0,63.6878,63.7022,63.6087,63.6518,35600.0
2014-06-12 15:00:00,88.45,88.45,88.24,88.3,44900.0,63.6447,63.6447,63.4935,63.5367,44900.0
2014-06-12 15:30:00,88.31,88.45,88.22,88.39,128700.0,63.5439,63.6447,63.4792,63.6015,128700.0
2014-06-13 09:30:00,88.71,88.78,88.16,88.27,86800.0,63.8317,63.8821,63.436,63.5151,86800.0
2014-06-13 10:00:00,88.25,88.52,87.93,88.41,55800.0,63.5007,63.695,63.2705,63.6159,55800.0
2014-06-13 10:30:00,88.4,88.73,88.4,88.73,30400.0,63.6087,63.8461,63.6087,63.8461,30400.0
2014-06-13 11:00:00,88.73,88.82,88.67,88.78,17000.0,63.8461,63.9109,63.803,63.8821,17000.0
2014-06-13 11:30:00,88.76,88.82,88.45,88.5,57800.0,63.8677,63.9109,63.6447,63.6806,57800.0
2014-06-13 12:00:00,88.5,88.75,88.48,88.7,20400.0,63.6806,63.8605,63.6662,63.8245,20400.0
2014-06-13 12:30:00,88.68,88.76,88.67,88.76,18800.0,63.8101,63.8677,63.803,63.8677,18800.0
2014-06-13 13:00:00,88.76,88.84,88.68,88.68,25600.0,63.8677,63.9253,63.8101,63.8101,25600.0
2014-06-13 13:30:00,88.68,88.77,88.58,88.62,26800.0,63.8101,63.8749,63.7382,63.767,26800.0
2014-06-13 14:00:00,88.61,88.83,88.57,88.76,16000.0,63.7598,63.9181,63.731,63.8677,16000.0
2014-06-13 14:30:00,88.79,88.81,88.73,88.77,22100.0,63.8893,63.9037,63.8461,63.8749,22100.0
2014-06-13 15:00:00,88.77,88.92,88.68,88.7,46100.0,63.8749,63.9828,63.8101,63.8245,46100.0
2014-06-13 15:30:00,88.68,88.87,88.58,88.85,107500.0,63.8101,63.9469,63.7382,63.9325,107500.0
2014-06-16 09:30:00,88.51,88.73,87.76,87.8,116400.0,63.6878,63.8461,63.1482,63.1769,116400.0
2014-06-16 10:00:00,87.8,88.03,87.7,87.76,96000.0,63.1769,63.3424,63.105,63.1482,96000.0
2014-06-16 10:30:00,87.78,87.86,87.58,87.6,53200.0,63.1626,63.2201,63.0186,63.033,53200.0
2014-06-16 11:00:00,87.6,87.62,87.22,87.22,51900.0,63.033,63.0474,62.7596,62.7596,51900.0
2014-06-16 11:30:00,87.21,87.29,87.03,87.19,48800.0,62.7524,62.81,62.6229,62.738,48800.0
2014-06-16 12:00:00,87.18,87.86,87.14,87.79,52100.0,62.7308,63.2201,62.702,63.1697,52100.0
2014-06-16 12:30:00,87.81,87.96,87.74,87.94,32000.0,63.1841,63.2921,63.1338,63.2777,32000.0
2014-06-16 13:00:00,87.94,88.11,87.94,88.04,30300.0,63.2777,63.4,63.2777,63.3496,30300.0
2014-06-16 13:30:00,88.03,88.1,87.69,87.71,54100.0,63.3424,63.3928,63.0978,63.1122,54100.0
2014-06-16 14:00:00,87.71,87.8,87.61,87.61,52000.0,63.1122,63.1769,63.0402,63.0402,52000.0
2014-06-16 14:30:00,87.62,87.64,87.42,87.47,75200.0,63.0474,63.0618,62.9035,62.9395,75200.0
2014-06-16 15:00:00,87.47,87.75,87.36,87.71,83500.0,62.9395,63.141,62.8603,63.1122,83500.0
2014-06-16 15:30:00,87.71,87.94,87.69,87.89,143700.0,63.1122,63.2777,63.0978,63.2417,143700.0
2014-06-17 09:30:00,87.58,88.0,87.27,87.98,45100.0,63.0186,63.3209,62.7956,63.3065,45100.0
2014-06-17 10:00:00,88.02,88.3,87.9,87.98,16500.0,63.3352,63.5367,63.2489,63.3065,16500.0
2014-06-17 10:30:00,87.96,88.01,87.51,87.84,31700.0,63.2921,63.328,62.9683,63.2057,31700.0
2014-06-17 11:00:00,87.87,88.01,87.73,87.93,20800.0,63.2273,63.328,63.1266,63.2705,20800.0
2014-06-17 11:30:00,87.96,88.09,87.9,88.06,16000.0,63.2921,63.3856,63.2489,63.364,16000.0
2014-06-17 12:00:00,88.06,88.2,88.06,88.12,16500.0,63.364,63.4648,63.364,63.4072,16500.0
2014-06-17 12:30:00,88.1,88.29,88.08,88.21,16800.0,63.3928,63.5295,63.3784,63.472,16800.0
2014-06-17 13:00:00,88.2,88.2,87.97,88.01,17100.0,63.4648,63.4648,63.2993,63.328,17100.0
2014-06-17 13:30:00,88.0,88.15,88.0,88.09,26300.0,63.3209,63.4288,63.3209,63.3856,26300.0
2014-06-17 14:00:00,88.09,88.13,87.92,88.06,25900.0,63.3856,63.4144,63.2633,63.364,25900.0
2014-06-17 14:30:00,88.08,88.11,87.97,87.99,37600.0,63.3784,63.4,63.2993,63.3137,37600.0
2014-06-17 15:00:00,88.0,88.01,87.71,87.82,54200.0,63.3209,63.328,63.1122,63.1913,54200.0
2014-06-17 15:30:00,87.82,87.83,87.59,87.64,161200.0,63.1913,63.1985,63.0258,63.0618,161200.0
2014-06-18 09:30:00,87.49,87.89,87.11,87.82,59400.0,62.9539,63.2417,62.6804,63.1913,59400.0
2014-06-18 10:00:00,87.86,88.0,87.44,87.54,33400.0,63.2201,63.3209,62.9179,62.9899,33400.0
2014-06-18 10:30:00,87.58,87.6,87.16,87.18,20400.0,63.0186,63.033,62.7164,62.7308,20400.0
2014-06-18 11:00:00,87.1,87.35,87.08,87.35,27300.0,62.6733,62.8531,62.6589,62.8531,27300.0
2014-06-18 11:30:00,87.35,87.55,87.35,87.4,19700.0,62.8531,62.9971,62.8531,62.8891,19700.0
2014-06-18 12:00:00,87.41,87.48,87.34,87.36,22800.0,62.8963,62.9467,62.8459,62.8603,22800.0
2014-06-18 12:30:00,87.37,87.52,87.3,87.51,21500.0,62.8675,62.9755,62.8172,62.9683,21500.0
2014-06-18 13:00:00,87.51,87.62,87.41,87.41,15800.0,62.9683,63.0474,62.8963,62.8963,15800.0
2014-06-18 13:30:00,87.4,87.57,87.27,87.48,21800.0,62.8891,63.0114,62.7956,62.9467,21800.0
2014-06-18 14:00:00,87.47,87.69,87.2,87.55,76300.0,62.9395,63.0978,62.7452,62.9971,76300.0
2014-06-18 14:30:00,87.55,87.6,87.38,87.49,74500.0,62.9971,63.033,62.8747,62.9539,74500.0
2014-06-18 15:00:00,87.48,87.92,87.47,87.87,67700.0,62.9467,63.2633,62.9395,63.2273,67700.0
2014-06-18 15:30:00,87.86,88.18,87.81,88.07,133600.0,63.2201,63.4504,63.1841,63.3712,133600.0
2014-06-19 09:30:00,88.26,88.49,87.82,87.9,44700.0,63.5079,63.6734,63.1913,63.2489,44700.0
2014-06-19 10:00:00,87.95,88.08,87.69,87.82,39200.0,63.2849,63.3784,63.0978,63.1913,39200.0
2014-06-19 10:30:00,87.84,87.88,87.63,87.67,41800.0,63.2057,63.2345,63.0546,63.0834,41800.0
2014-06-19 11:00:00,87.67,87.72,87.42,87.63,46600.0,63.0834,63.1194,62.9035,63.0546,46600.0
2014-06-19 11:30:00,87.61,87.87,87.59,87.74,21700.0,63.0402,63.2273,63.0258,63.1338,21700.0
2014-06-19 12:00:00,87.77,87.81,87.66,87.71,19400.0,63.1554,63.1841,63.0762,63.1122,19400.0
2014-06-19 12:30:00,87.71,87.74,87.56,87.59,20600.0,63.1122,63.1338,63.0042,63.0258,20600.0
2014-06-19 13:00:00,87.6,87.62,87.4,87.48,20800.0,63.033,63.0474,62.8891,62.9467,20800.0
2014-06-19 13:30:00,87.46,87.58,87.44,87.51,23600.0,62.9323,63.0186,62.9179,62.9683,23600.0
2014-06-19 14:00:00,87.49,87.7,87.46,87.59,22800.0,62.9539,63.105,62.9323,63.0258,22800.0
2014-06-19 14:30:00,87.57,87.62,87.5,87.53,27800.0,63.0114,63.0474,62.9611,62.9827,27800.0
2014-06-19 15:00:00,87.55,87.6,87.5,87.53,41700.0,62.9971,63.033,62.9611,62.9827,41700.0
2014-06-19 15:30:00,87.53,87.56,87.35,87.54,135600.0,62.9827,63.0042,62.8531,62.9899,135600.0
2014-06-20 09:30:00,87.55,88.15,87.49,87.5,211100.0,62.9971,63.4288,62.9539,62.9611,211100.0
2014-06-20 10:00:00,87.5,87.67,87.45,87.64,22600.0,62.9611,63.0834,62.9251,63.0618,22600.0
2014-06-20 10:30:00,87.66,87.9,87.6,87.81,31200.0,63.0762,63.2489,63.033,63.1841,31200.0
2014-06-20 11:00:00,87.8,88.17,87.78,88.15,28200.0,63.1769,63.4432,63.1626,63.4288,28200.0
2014-06-20 11:30:00,88.14,88.36,88.14,88.3,34100.0,63.4216,63.5799,63.4216,63.5367,34100.0
2014-06-20 12:00:00,88.31,88.32,88.18,88.22,12900.0,63.5439,63.5511,63.4504,63.4792,12900.0
2014-06-20 12:30:00,88.22,88.25,88.16,88.24,16700.0,63.4792,63.5007,63.436,63.4935,16700.0
2014-06-20 13:00:00,88.25,88.27,88.07,88.11,12600.0,63.5007,63.5151,63.3712,63.4,12600.0
2014-06-20 13:30:00,88.11,88.25,88.09,88.22,21400.0,63.4,63.5007,63.3856,63.4792,21400.0
2014-06-20 14:00:00,88.21,88.24,88.14,88.21,16400.0,63.472,63.4935,63.4216,63.472,16400.0
2014-06-20 14:30:00,88.21,88.24,88.14,88.21,26000.0,63.472,63.4935,63.4216,63.472,26000.0
2014-06-20 15:00:00,88.22,88.22,88.01,88.05,53500.0,63.4792,63.4792,63.328,63.3568,53500.0
2014-06-20 15:30:00,88.04,88.22,88.04,88.12,202600.0,63.3496,63.4792,63.3496,63.4072,202600.0
2014-06-23 09:30:00,88.1,88.11,87.24,87.48,53900.0,63.3928,63.4,62.774,62.9467,53900.0
2014-06-23 10:00:00,87.48,87.66,87.3,87.33,57000.0,62.9467,63.0762,62.8172,62.8388,57000.0
2014-06-23 10:30:00,87.34,87.6,87.32,87.58,32200.0,62.8459,63.033,62.8316,63.0186,32200.0
2014-06-23 11:00:00,87.55,87.74,87.52,87.56,26100.0,62.9971,63.1338,62.9755,63.0042,26100.0
2014-06-23 11:30:00,87.54,87.66,87.45,87.59,25900.0,62.9899,63.0762,62.9251,63.0258,25900.0
2014-06-23 12:00:00,87.59,87.71,87.48,87.56,27300.0,63.0258,63.1122,62.9467,63.0042,27300.0
2014-06-23 12:30:00,87.54,87.77,87.52,87.62,19700.0,62.9899,63.1554,62.9755,63.0474,19700.0
2014-06-23 13:00:00,87.59,87.67,87.41,87.5,11800.0,63.0258,63.0834,62.8963,62.9611,11800.0
2014-06-23 13:30:00,87.48,87.64,87.45,87.62,19600.0,62.9467,63.0618,62.9251,63.0474,19600.0
2014-06-23 14:00:00,87.6,87.62,87.46,87.57,23500.0,63.033,63.0474,62.9323,63.0114,23500.0
2014-06-23 14:30:00,87.56,87.57,87.49,87.56,13400.0,63.0042,63.0114,62.9539,63.0042,13400.0
2014-06-23 15:00:00,87.56,87.63,87.49,87.49,44800.0,63.0042,63.0546,62.9539,62.9539,44800.0
2014-06-23 15:30:00,87.5,87.72,87.4,87.68,104400.0,62.9611,63.1194,62.8891,63.0906,104400.0
2014-06-24 09:30:00,87.58,87.76,87.48,87.53,37400.0,63.0186,63.1482,62.9467,62.9827,37400.0
2014-06-24 10:00:00,87.54,87.99,87.53,87.99,44900.0,62.9899,63.3137,62.9827,63.3137,44900.0
2014-06-24 10:30:00,87.99,88.1,87.77,88.04,80800.0,63.3137,63.3928,63.1554,63.3496,80800.0
2014-06-24 11:00:00,88.06,88.1,87.75,87.79,35200.0,63.364,63.3928,63.141,63.1697,35200.0
2014-06-24 11:30:00,87.81,87.96,87.71,87.96,35600.0,63.1841,63.2921,63.1122,63.2921,35600.0
2014-06-24 12:00:00,87.95,87.95,87.81,87.89,40000.0,63.2849,63.2849,63.1841,63.2417,40000.0
2014-06-24 12:30:00,87.88,87.88,87.78,87.79,19700.0,63.2345,63.2345,63.1626,63.1697,19700.0
2014-06-24 13:00:00,87.77,87.79,87.48,87.59,26300.0,63.1554,63.1697,62.9467,63.0258,26300.0
2014-06-24 13:30:00,87.58,87.63,87.41,87.42,22000.0,63.0186,63.0546,62.8963,62.9035,22000.0
2014-06-24 14:00:00,87.42,87.56,87.39,87.41,16900.0,62.9035,63.0042,62.8819,62.8963,16900.0
2014-06-24 14:30:00,87.38,87.44,87.29,87.42,64400.0,62.8747,62.9179,62.81,62.9035,64400.0
2014-06-24 15:00:00,87.42,87.47,87.35,87.36,157900.0,62.9035,62.9395,62.8531,62.8603,157900.0
2014-06-24 15:30:00,87.37,87.47,87.17,87.17,201600.0,62.8675,62.9395,62.7236,62.7236,201600.0
2014-06-25 09:30:00,87.16,87.83,87.12,87.48,71100.0,62.7164,63.1985,62.6876,62.9467,71100.0
2014-06-25 10:00:00,87.42,87.5,87.18,87.27,33700.0,62.9035,62.9611,62.7308,62.7956,33700.0
2014-06-25 10:30:00,87.28,87.36,86.91,87.25,59200.0,62.8028,62.8603,62.5365,62.7812,59200.0
2014-06-25 11:00:00,87.26,87.26,86.69,87.1,72000.0,62.7884,62.7884,62.3782,62.6733,72000.0
2014-06-25 11:30:00,87.11,87.14,86.72,86.86,34900.0,62.6804,62.702,62.3998,62.5006,34900.0
2014-06-25 12:00:00,86.83,86.86,86.57,86.75,48900.0,62.479,62.5006,62.2919,62.4214,48900.0
2014-06-25 12:30:00,86.75,86.78,86.59,86.74,24400.0,62.4214,62.443,62.3063,62.4142,24400.0
2014-06-25 13:00:00,86.75,86.86,86.59,86.69,33400.0,62.4214,62.5006,62.3063,62.3782,33400.0
2014-06-25 13:30:00,86.69,86.84,86.67,86.8,27400.0,62.3782,62.4862,62.3638,62.4574,27400.0
2014-06-25 14:00:00,86.81,87.05,86.81,87.03,77700.0,62.4646,62.6373,62.4646,62.6229,77700.0
2014-06-25 14:30:00,87.03,87.06,86.8,86.82,42900.0,62.6229,62.6445,62.4574,62.4718,42900.0
2014-06-25 15:00:00,86.81,86.99,86.79,86.97,51500.0,62.4646,62.5941,62.4502,62.5797,51500.0
2014-06-25 15:30:00,86.98,87.29,86.96,87.2,192300.0,62.5869,62.81,62.5725,62.7452,192300.0
2014-06-26 09:30:00,87.32,87.32,86.46,86.76,70600.0,62.8316,62.8316,62.2127,62.4286,70600.0
2014-06-26 10:00:00,86.76,86.76,86.47,86.62,46300.0,62.4286,62.4286,62.2199,62.3279,46300.0
2014-06-26 10:30:00,86.62,86.71,86.42,86.5,65000.0,62.3279,62.3926,62.184,62.2415,65000.0
2014-06-26 11:00:00,86.5,86.63,86.42,86.56,34800.0,62.2415,62.3351,62.184,62.2847,34800.0
2014-06-26 11:30:00,86.59,86.69,86.39,86.68,55800.0,62.3063,62.3782,62.1624,62.371,55800.0
2014-06-26 12:00:00,86.7,86.79,86.58,86.58,77900.0,62.3854,62.4502,62.2991,62.2991,77900.0
2014-06-26 12:30:00,86.57,86.63,86.46,86.51,25500.0,62.2919,62.3351,62.2127,62.2487,25500.0
2014-06-26 13:00:00,86.52,86.78,86.44,86.69,47100.0,62.2559,62.443,62.1983,62.3782,47100.0
2014-06-26 13:30:00,86.72,86.84,86.64,86.68,40500.0,62.3998,62.4862,62.3423,62.371,40500.0
2014-06-26 14:00:00,86.67,86.96,86.65,86.96,29600.0,62.3638,62.5725,62.3495,62.5725,29600.0
2014-06-26 14:30:00,86.94,86.94,86.71,86.92,51400.0,62.5581,62.5581,62.3926,62.5437,51400.0
2014-06-26 15:00:00,86.92,87.06,86.89,87.04,43600.0,62.5437,62.6445,62.5221,62.6301,43600.0
2014-06-26 15:30:00,87.03,87.14,86.95,87.14,123200.0,62.6229,62.702,62.5653,62.702,123200.0
2014-06-27 09:30:00,86.67,87.12,86.67,86.85,40700.0,62.3638,62.6876,62.3638,62.4934,40700.0
2014-06-27 10:00:00,86.9,86.94,86.22,86.3,46900.0,62.5293,62.5581,62.04,62.0976,46900.0
2014-06-27 10:30:00,86.29,86.36,86.16,86.21,52900.0,62.0904,62.1408,61.9969,62.0328,52900.0
2014-06-27 11:00:00,86.2,86.5,86.2,86.47,55300.0,62.0257,62.2415,62.0257,62.2199,55300.0
2014-06-27 11:30:00,86.46,86.73,86.42,86.69,38300.0,62.2127,62.407,62.184,62.3782,38300.0
2014-06-27 12:00:00,86.69,86.69,86.46,86.5,22400.0,62.3782,62.3782,62.2127,62.2415,22400.0
2014-06-27 12:30:00,86.48,86.66,86.46,86.66,18500.0,62.2271,62.3566,62.2127,62.3566,18500.0
2014-06-27 13:00:00,86.61,86.63,86.38,86.46,20000.0,62.3207,62.3351,62.1552,62.2127,20000.0
2014-06-27 13:30:00,86.46,86.6,86.37,86.53,18100.0,62.2127,62.3135,62.148,62.2631,18100.0
2014-06-27 14:00:00,86.47,86.68,86.47,86.65,27300.0,62.2199,62.371,62.2199,62.3495,27300.0
2014-06-27 14:30:00,86.65,86.72,86.51,86.51,21000.0,62.3495,62.3998,62.2487,62.2487,21000.0
2014-06-27 15:00:00,86.5,86.72,86.5,86.66,35200.0,62.2415,62.3998,62.2415,62.3566,35200.0
2014-06-27 15:30:00,86.66,87.51,86.66,87.46,372500.0,62.3566,62.9683,62.3566,62.9323,372500.0
2014-06-30 09:30:00,87.41,87.59,86.55,86.62,57500.0,62.8963,63.0258,62.2775,62.3279,57500.0
2014-06-30 10:00:00,86.59,86.95,86.59,86.83,61100.0,62.3063,62.5653,62.3063,62.479,61100.0
2014-06-30 10:30:00,86.87,86.91,86.45,86.59,42200.0,62.5078,62.5365,62.2055,62.3063,42200.0
2014-06-30 11:00:00,86.56,87.18,86.56,87.12,24100.0,62.2847,62.7308,62.2847,62.6876,24100.0
2014-06-30 11:30:00,87.13,87.18,86.91,86.97,37400.0,62.6948,62.7308,62.5365,62.5797,37400.0
2014-06-30 12:00:00,86.93,87.12,86.91,87.06,15700.0,62.5509,62.6876,62.5365,62.6445,15700.0
2014-06-30 12:30:00,87.04,87.2,87.01,87.1,29300.0,62.6301,62.7452,62.6085,62.6733,29300.0
2014-06-30 13:00:00,87.13,87.36,87.05,87.3,13300.0,62.6948,62.8603,62.6373,62.8172,13300.0
2014-06-30 13:30:00,87.28,87.31,87.14,87.22,19100.0,62.8028,62.8244,62.702,62.7596,19100.0
2014-06-30 14:00:00,87.22,87.45,87.22,87.34,18500.0,62.7596,62.9251,62.7596,62.8459,18500.0
2014-06-30 14:30:00,87.36,87.44,87.2,87.21,21900.0,62.8603,62.9179,62.7452,62.7524,21900.0
2014-06-30 15:00:00,87.2,87.33,87.17,87.32,49500.0,62.7452,62.8388,62.7236,62.8316,49500.0
2014-06-30 15:30:00,87.32,87.39,87.19,87.34,117700.0,62.8316,62.8819,62.738,62.8459,117700.0
2014-07-01 09:30:00,87.41,87.57,86.86,87.07,59200.0,62.8963,63.0114,62.5006,62.6517,59200.0
2014-07-01 10:00:00,87.09,87.42,86.99,87.38,72300.0,62.6661,62.9035,62.5941,62.8747,72300.0
2014-07-01 10:30:00,87.38,87.68,87.36,87.55,31400.0,62.8747,63.0906,62.8603,62.9971,31400.0
2014-07-01 11:00:00,87.56,87.68,87.48,87.66,16900.0,63.0042,63.0906,62.9467,63.0762,16900.0
2014-07-01 11:30:00,87.67,87.83,87.67,87.81,15800.0,63.0834,63.1985,63.0834,63.1841,15800.0
2014-07-01 12:00:00,87.81,88.01,87.75,87.75,24600.0,63.1841,63.328,63.141,63.141,24600.0
2014-07-01 12:30:00,87.75,87.89,87.69,87.83,35100.0,63.141,63.2417,63.0978,63.1985,35100.0
2014-07-01 13:00:00,87.82,88.15,87.8,88.14,71600.0,63.1913,63.4288,63.1769,63.4216,71600.0
2014-07-01 13:30:00,88.13,88.2,88.05,88.18,31000.0,63.4144,63.4648,63.3568,63.4504,31000.0
2014-07-01 14:00:00,88.17,88.17,87.93,87.97,27300.0,63.4432,63.4432,63.2705,63.2993,27300.0
2014-07-01 14:30:00,87.97,88.0,87.83,87.88,20300.0,63.2993,63.3209,63.1985,63.2345,20300.0
2014-07-01 15:00:00,87.88,87.95,87.78,87.9,31400.0,63.2345,63.2849,63.1626,63.2489,31400.0
2014-07-01 15:30:00,87.87,87.95,87.66,87.7,80900.0,63.2273,63.2849,63.0762,63.105,80900.0
2014-07-02 09:30:00,87.89,87.99,87.57,87.74,51100.0,63.2417,63.3137,63.0114,63.1338,51100.0
2014-07-02 10:00:00,87.75,87.82,87.45,87.63,38300.0,63.141,63.1913,62.9251,63.0546,38300.0
2014-07-02 10:30:00,87.64,87.78,87.62,87.74,21500.0,63.0618,63.1626,63.0474,63.1338,21500.0
2014-07-02 11:00:00,87.72,87.89,87.67,87.86,45600.0,63.1194,63.2417,63.0834,63.2201,45600.0
2014-07-02 11:30:00,87.86,87.88,87.66,87.75,28600.0,63.2201,63.2345,63.0762,63.141,28600.0
2014-07-02 12:00:00,87.73,88.02,87.71,87.91,87800.0,63.1266,63.3352,63.1122,63.2561,87800.0
2014-07-02 12:30:00,87.93,87.94,87.76,87.83,17400.0,63.2705,63.2777,63.1482,63.1985,17400.0
2014-07-02 13:00:00,87.87,87.88,87.68,87.79,17600.0,63.2273,63.2345,63.0906,63.1697,17600.0
2014-07-02 13:30:00,87.77,87.78,87.55,87.55,22500.0,63.1554,63.1626,62.9971,62.9971,22500.0
2014-07-02 14:00:00,87.58,87.59,87.37,87.58,25400.0,63.0186,63.0258,62.8675,63.0186,25400.0
2014-07-02 14:30:00,87.56,87.66,87.55,87.56,18300.0,63.0042,63.0762,62.9971,63.0042,18300.0
2014-07-02 15:00:00,87.6,87.64,87.51,87.58,36900.0,63.033,63.0618,62.9683,63.0186,36900.0
2014-07-02 15:30:00,87.6,87.64,87.5,87.64,95900.0,63.033,63.0618,62.9611,63.0618,95900.0
2014-07-03 09:30:00,88.3,88.57,88.11,88.56,51600.0,63.5367,63.731,63.4,63.7238,51600.0
2014-07-03 10:00:00,88.58,88.68,88.45,88.56,36200.0,63.7382,63.8101,63.6447,63.7238,36200.0
2014-07-03 10:30:00,88.58,88.61,88.4,88.45,41600.0,63.7382,63.7598,63.6087,63.6447,41600.0
2014-07-03 11:00:00,88.47,88.5,88.33,88.45,22000.0,63.659,63.6806,63.5583,63.6447,22000.0
2014-07-03 11:30:00,88.47,88.52,88.43,88.47,26400.0,63.659,63.695,63.6303,63.659,26400.0
2014-07-03 12:00:00,88.49,88.52,88.4,88.46,36700.0,63.6734,63.695,63.6087,63.6518,36700.0
2014-07-03 12:30:00,88.47,88.51,88.42,88.48,45800.0,63.659,63.6878,63.6231,63.6662,45800.0
2014-07-07 09:30:00,88.45,88.55,87.98,88.05,42400.0,63.6447,63.7166,63.3065,63.3568,42400.0
2014-07-07 10:00:00,88.02,88.13,87.89,87.89,19300.0,63.3352,63.4144,63.2417,63.2417,19300.0
2014-07-07 10:30:00,87.91,88.18,87.84,87.9,31700.0,63.2561,63.4504,63.2057,63.2489,31700.0
2014-07-07 11:00:00,87.89,87.89,87.69,87.79,24900.0,63.2417,63.2417,63.0978,63.1697,24900.0
2014-07-07 11:30:00,87.84,88.05,87.77,87.99,11000.0,63.2057,63.3568,63.1554,63.3137,11000.0
2014-07-07 12:00:00,87.96,88.14,87.91,87.93,16800.0,63.2921,63.4216,63.2561,63.2705,16800.0
2014-07-07 12:30:00,87.92,87.98,87.85,87.93,6000.0,63.2633,63.3065,63.2129,63.2705,6000.0
2014-07-07 13:00:00,87.99,88.0,87.79,87.8,9800.0,63.3137,63.3209,63.1697,63.1769,9800.0
2014-07-07 13:30:00,87.77,88.04,87.77,87.94,16900.0,63.1554,63.3496,63.1554,63.2777,16900.0
2014-07-07 14:00:00,87.93,87.95,87.67,87.73,24300.0,63.2705,63.2849,63.0834,63.1266,24300.0
2014-07-07 14:30:00,87.69,87.71,87.6,87.64,17600.0,63.0978,63.1122,63.033,63.0618,17600.0
2014-07-07 15:00:00,87.64,87.67,87.54,87.65,22400.0,63.0618,63.0834,62.9899,63.069,22400.0
2014-07-07 15:30:00,87.63,87.8,87.59,87.79,168100.0,63.0546,63.1769,63.0258,63.1697,168100.0
2014-07-08 09:30:00,87.7,87.71,87.19,87.68,29100.0,63.105,63.1122,62.738,63.0906,29100.0
2014-07-08 10:00:00,87.63,87.96,87.45,87.77,161400.0,63.0546,63.2921,62.9251,63.1554,161400.0
2014-07-08 10:30:00,87.73,87.87,87.51,87.72,72700.0,63.1266,63.2273,62.9683,63.1194,72700.0
2014-07-08 11:00:00,87.72,87.73,87.46,87.46,20200.0,63.1194,63.1266,62.9323,62.9323,20200.0
2014-07-08 11:30:00,87.49,87.66,87.43,87.57,17100.0,62.9539,63.0762,62.9107,63.0114,17100.0
2014-07-08 12:00:00,87.56,87.58,87.33,87.41,24300.0,63.0042,63.0186,62.8388,62.8963,24300.0
2014-07-08 12:30:00,87.43,87.5,87.32,87.45,17500.0,62.9107,62.9611,62.8316,62.9251,17500.0
2014-07-08 13:00:00,87.47,87.6,87.45,87.56,21600.0,62.9395,63.033,62.9251,63.0042,21600.0
2014-07-08 13:30:00,87.58,87.76,87.53,87.68,20300.0,63.0186,63.1482,62.9827,63.0906,20300.0
2014-07-08 14:00:00,87.69,87.69,87.56,87.61,19300.0,63.0978,63.0978,63.0042,63.0402,19300.0
2014-07-08 14:30:00,87.62,87.65,87.43,87.43,30700.0,63.0474,63.069,62.9107,62.9107,30700.0
2014-07-08 15:00:00,87.45,87.57,87.35,87.46,30900.0,62.9251,63.0114,62.8531,62.9323,30900.0
2014-07-08 15:30:00,87.45,87.57,87.42,87.52,92900.0,62.9251,63.0114,62.9035,62.9755,92900.0
2014-07-09 09:30:00,87.74,87.84,87.12,87.2,81600.0,63.1338,63.2057,62.6876,62.7452,81600.0
2014-07-09 10:00:00,87.18,87.39,87.05,87.17,41900.0,62.7308,62.8819,62.6373,62.7236,41900.0
2014-07-09 10:30:00,87.14,87.33,87.13,87.19,49300.0,62.702,62.8388,62.6948,62.738,49300.0
2014-07-09 11:00:00,87.19,87.24,86.93,87.13,34600.0,62.738,62.774,62.5509,62.6948,34600.0
2014-07-09 11:30:00,87.16,87.2,86.99,87.01,34300.0,62.7164,62.7452,62.5941,62.6085,34300.0
2014-07-09 12:00:00,87.03,87.1,86.9,87.05,26400.0,62.6229,62.6733,62.5293,62.6373,26400.0
2014-07-09 12:30:00,87.07,87.17,86.99,87.13,21100.0,62.6517,62.7236,62.5941,62.6948,21100.0
2014-07-09 13:00:00,87.12,87.18,87.0,87.09,25300.0,62.6876,62.7308,62.6013,62.6661,25300.0
2014-07-09 13:30:00,87.08,87.22,87.08,87.17,27500.0,62.6589,62.7596,62.6589,62.7236,27500.0
2014-07-09 14:00:00,87.16,87.34,86.94,87.24,37900.0,62.7164,62.8459,62.5581,62.774,37900.0
2014-07-09 14:30:00,87.23,87.31,87.12,87.26,31700.0,62.7668,62.8244,62.6876,62.7884,31700.0
2014-07-09 15:00:00,87.26,87.33,87.18,87.23,37000.0,62.7884,62.8388,62.7308,62.7668,37000.0
2014-07-09 15:30:00,87.25,87.28,87.09,87.27,111400.0,62.7812,62.8028,62.6661,62.7956,111400.0
2014-07-10 09:30:00,86.77,87.95,85.88,86.13,124800.0,62.4358,63.2849,61.7954,61.9753,124800.0
2014-07-10 10:00:00,86.13,86.76,86.09,86.67,57100.0,61.9753,62.4286,61.9465,62.3638,57100.0
2014-07-10 10:30:00,86.64,86.82,86.54,86.77,25200.0,62.3423,62.4718,62.2703,62.4358,25200.0
2014-07-10 11:00:00,86.77,86.95,86.76,86.8,30900.0,62.4358,62.5653,62.4286,62.4574,30900.0
2014-07-10 11:30:00,86.8,86.82,86.62,86.71,28800.0,62.4574,62.4718,62.3279,62.3926,28800.0
2014-07-10 12:00:00,86.74,87.31,86.73,87.29,45700.0,62.4142,62.8244,62.407,62.81,45700.0
2014-07-10 12:30:00,87.3,87.33,86.95,87.04,24300.0,62.8172,62.8388,62.5653,62.6301,24300.0
2014-07-10 13:00:00,87.06,87.13,86.94,87.09,17400.0,62.6445,62.6948,62.5581,62.6661,17400.0
2014-07-10 13:30:00,87.15,87.23,86.86,86.87,40300.0,62.7092,62.7668,62.5006,62.5078,40300.0
2014-07-10 14:00:00,86.86,86.88,86.78,86.87,23800.0,62.5006,62.515,62.443,62.5078,23800.0
2014-07-10 14:30:00,86.89,86.97,86.69,86.74,34300.0,62.5221,62.5797,62.3782,62.4142,34300.0
2014-07-10 15:00:00,86.74,86.86,86.64,86.82,48900.0,62.4142,62.5006,62.3423,62.4718,48900.0
2014-07-10 15:30:00,86.81,86.81,86.67,86.76,114300.0,62.4646,62.4646,62.3638,62.4286,114300.0
2014-07-11 09:30:00,86.87,86.87,86.23,86.5,82300.0,62.5078,62.5078,62.0472,62.2415,82300.0
2014-07-11 10:00:00,86.5,86.78,86.36,86.69,52900.0,62.2415,62.443,62.1408,62.3782,52900.0
2014-07-11 10:30:00,86.67,86.7,86.26,86.3,59200.0,62.3638,62.3854,62.0688,62.0976,59200.0
2014-07-11 11:00:00,86.29,86.59,86.16,86.51,51300.0,62.0904,62.3063,61.9969,62.2487,51300.0
2014-07-11 11:30:00,86.54,86.69,86.51,86.57,26200.0,62.2703,62.3782,62.2487,62.2919,26200.0
2014-07-11 12:00:00,86.54,86.62,86.46,86.56,21600.0,62.2703,62.3279,62.2127,62.2847,21600.0
2014-07-11 12:30:00,86.54,86.54,86.33,86.43,19200.0,62.2703,62.2703,62.1192,62.1912,19200.0
2014-07-11 13:00:00,86.43,86.64,86.43,86.61,28200.0,62.1912,62.3423,62.1912,62.3207,28200.0
2014-07-11 13:30:00,86.63,86.78,86.58,86.71,33000.0,62.3351,62.443,62.2991,62.3926,33000.0
2014-07-11 14:00:00,86.72,86.8,86.6,86.68,38100.0,62.3998,62.4574,62.3135,62.371,38100.0
2014-07-11 14:30:00,86.67,86.79,86.61,86.73,41000.0,62.3638,62.4502,62.3207,62.407,41000.0
2014-07-11 15:00:00,86.73,86.94,86.69,86.94,37200.0,62.407,62.5581,62.3782,62.5581,37200.0
2014-07-11 15:30:00,86.94,86.99,86.71,86.83,132900.0,62.5581,62.5941,62.3926,62.479,132900.0
2014-07-14 09:30:00,87.31,87.81,86.93,87.27,42300.0,62.8244,63.1841,62.5509,62.7956,42300.0
2014-07-14 10:00:00,87.31,87.45,87.15,87.15,23300.0,62.8244,62.9251,62.7092,62.7092,23300.0
2014-07-14 10:30:00,87.17,87.17,86.71,86.78,57100.0,62.7236,62.7236,62.3926,62.443,57100.0
2014-07-14 11:00:00,86.78,86.92,86.74,86.89,30100.0,62.443,62.5437,62.4142,62.5221,30100.0
2014-07-14 11:30:00,86.9,86.98,86.78,86.97,17600.0,62.5293,62.5869,62.443,62.5797,17600.0
2014-07-14 12:00:00,86.98,87.06,86.92,87.02,18500.0,62.5869,62.6445,62.5437,62.6157,18500.0
2014-07-14 12:30:00,87.01,87.04,86.85,86.89,30900.0,62.6085,62.6301,62.4934,62.5221,30900.0
2014-07-14 13:00:00,86.87,86.87,86.69,86.7,25500.0,62.5078,62.5078,62.3782,62.3854,25500.0
2014-07-14 13:30:00,86.7,86.74,86.62,86.64,28800.0,62.3854,62.4142,62.3279,62.3423,28800.0
2014-07-14 14:00:00,86.65,86.7,86.59,86.59,37300.0,62.3495,62.3854,62.3063,62.3063,37300.0
2014-07-14 14:30:00,86.59,86.7,86.56,86.59,42700.0,62.3063,62.3854,62.2847,62.3063,42700.0
2014-07-14 15:00:00,86.6,86.62,86.47,86.49,45500.0,62.3135,62.3279,62.2199,62.2343,45500.0
2014-07-14 15:30:00,86.49,86.78,86.47,86.78,121700.0,62.2343,62.443,62.2199,62.443,121700.0
2014-07-15 09:30:00,86.15,87.19,86.15,86.59,191000.0,61.9897,62.738,61.9897,62.3063,191000.0
2014-07-15 10:00:00,86.66,86.71,86.18,86.24,72900.0,62.3566,62.3926,62.0113,62.0544,72900.0
2014-07-15 10:30:00,86.26,86.31,85.85,86.12,59300.0,62.0688,62.1048,61.7738,61.9681,59300.0
2014-07-15 11:00:00,86.1,86.49,86.02,86.33,45800.0,61.9537,62.2343,61.8961,62.1192,45800.0
2014-07-15 11:30:00,86.29,86.33,86.06,86.08,48300.0,62.0904,62.1192,61.9249,61.9393,48300.0
2014-07-15 12:00:00,86.11,86.24,86.02,86.15,34800.0,61.9609,62.0544,61.8961,61.9897,34800.0
2014-07-15 12:30:00,86.13,86.21,86.02,86.04,28000.0,61.9753,62.0328,61.8961,61.9105,28000.0
2014-07-15 13:00:00,86.06,86.27,86.05,86.27,26900.0,61.9249,62.076,61.9177,62.076,26900.0
2014-07-15 13:30:00,86.28,86.4,86.22,86.25,83000.0,62.0832,62.1696,62.04,62.0616,83000.0
2014-07-15 14:00:00,86.25,86.33,86.16,86.21,72800.0,62.0616,62.1192,61.9969,62.0328,72800.0
2014-07-15 14:30:00,86.21,86.22,86.1,86.21,61700.0,62.0328,62.04,61.9537,62.0328,61700.0
2014-07-15 15:00:00,86.2,86.2,85.95,85.96,78300.0,62.0257,62.0257,61.8458,61.853,78300.0
2014-07-15 15:30:00,85.95,85.95,85.85,85.89,192500.0,61.8458,61.8458,61.7738,61.8026,192500.0
2014-07-16 09:30:00,86.43,86.43,86.08,86.21,99800.0,62.1912,62.1912,61.9393,62.0328,99800.0
2014-07-16 10:00:00,86.21,86.34,86.13,86.17,108800.0,62.0328,62.1264,61.9753,62.0041,108800.0
2014-07-16 10:30:00,86.17,86.29,85.97,86.12,122400.0,62.0041,62.0904,61.8602,61.9681,122400.0
2014-07-16 11:00:00,86.16,86.25,86.03,86.16,128700.0,61.9969,62.0616,61.9033,61.9969,128700.0
2014-07-16 11:30:00,86.16,86.23,86.09,86.23,58900.0,61.9969,62.0472,61.9465,62.0472,58900.0
2014-07-16 12:00:00,86.24,86.27,86.16,86.2,34500.0,62.0544,62.076,61.9969,62.0257,34500.0
2014-07-16 12:30:00,86.2,86.23,86.11,86.2,37400.0,62.0257,62.0472,61.9609,62.0257,37400.0
2014-07-16 13:00:00,86.2,86.27,86.16,86.22,16300.0,62.0257,62.076,61.9969,62.04,16300.0
2014-07-16 13:30:00,86.24,86.28,86.14,86.16,112800.0,62.0544,62.0832,61.9825,61.9969,112800.0
2014-07-16 14:00:00,86.16,86.21,86.14,86.2,46400.0,61.9969,62.0328,61.9825,62.0257,46400.0
2014-07-16 14:30:00,86.2,86.23,86.13,86.21,51700.0,62.0257,62.0472,61.9753,62.0328,51700.0
2014-07-16 15:00:00,86.2,86.31,86.17,86.31,53400.0,62.0257,62.1048,62.0041,62.1048,53400.0
2014-07-16 15:30:00,86.32,86.46,86.31,86.44,116900.0,62.112,62.2127,62.1048,62.1983,116900.0
2014-07-17 09:30:00,86.02,86.5,85.97,86.1,48800.0,61.8961,62.2415,61.8602,61.9537,48800.0
2014-07-17 10:00:00,86.11,86.35,86.04,86.23,78400.0,61.9609,62.1336,61.9105,62.0472,78400.0
2014-07-17 10:30:00,86.26,86.31,86.2,86.27,78300.0,62.0688,62.1048,62.0257,62.076,78300.0
2014-07-17 11:00:00,86.29,86.3,85.9,85.93,64200.0,62.0904,62.0976,61.8098,61.8314,64200.0
2014-07-17 11:30:00,85.9,86.0,85.79,85.82,45700.0,61.8098,61.8817,61.7306,61.7522,45700.0
2014-07-17 12:00:00,85.85,85.87,85.63,85.86,52300.0,61.7738,61.7882,61.6155,61.781,52300.0
2014-07-17 12:30:00,85.86,86.03,85.79,85.94,82400.0,61.781,61.9033,61.7306,61.8386,82400.0
2014-07-17 13:00:00,85.94,86.54,85.87,86.45,113300.0,61.8386,62.2703,61.7882,62.2055,113300.0
2014-07-17 13:30:00,86.46,86.55,86.26,86.48,62800.0,62.2127,62.2775,62.0688,62.2271,62800.0
2014-07-17 14:00:00,86.47,86.57,86.27,86.55,71800.0,62.2199,62.2919,62.076,62.2775,71800.0
2014-07-17 14:30:00,86.54,86.64,86.45,86.48,60100.0,62.2703,62.3423,62.2055,62.2271,60100.0
2014-07-17 15:00:00,86.48,86.52,86.15,86.17,76600.0,62.2271,62.2559,61.9897,62.0041,76600.0
2014-07-17 15:30:00,86.17,86.23,85.99,86.12,180900.0,62.0041,62.0472,61.8745,61.9681,180900.0
2014-07-18 09:30:00,86.28,86.63,86.03,86.22,82400.0,62.0832,62.3351,61.9033,62.04,82400.0
2014-07-18 10:00:00,86.22,86.52,86.14,86.5,36700.0,62.04,62.2559,61.9825,62.2415,36700.0
2014-07-18 10:30:00,86.54,86.73,86.45,86.67,67400.0,62.2703,62.407,62.2055,62.3638,67400.0
2014-07-18 11:00:00,86.67,86.74,86.5,86.53,42200.0,62.3638,62.4142,62.2415,62.2631,42200.0
2014-07-18 11:30:00,86.55,86.71,86.47,86.59,62500.0,62.2775,62.3926,62.2199,62.3063,62500.0
2014-07-18 12:00:00,86.59,86.61,86.49,86.56,57600.0,62.3063,62.3207,62.2343,62.2847,57600.0
2014-07-18 12:30:00,86.57,86.6,86.52,86.57,18600.0,62.2919,62.3135,62.2559,62.2919,18600.0
2014-07-18 13:00:00,86.56,86.56,86.38,86.41,20100.0,62.2847,62.2847,62.1552,62.1768,20100.0
2014-07-18 13:30:00,86.42,86.55,86.4,86.52,35700.0,62.184,62.2775,62.1696,62.2559,35700.0
2014-07-18 14:00:00,86.5,86.59,86.45,86.58,33300.0,62.2415,62.3063,62.2055,62.2991,33300.0
2014-07-18 14:30:00,86.59,86.66,86.53,86.62,35200.0,62.3063,62.3566,62.2631,62.3279,35200.0
2014-07-18 15:00:00,86.6,86.68,86.55,86.64,45700.0,62.3135,62.371,62.2775,62.3423,45700.0
2014-07-18 15:30:00,86.63,86.64,86.51,86.53,91400.0,62.3351,62.3423,62.2487,62.2631,91400.0
2014-07-21 09:30:00,86.19,86.63,85.9,86.51,56600.0,62.0185,62.3351,61.8098,62.2487,56600.0
2014-07-21 10:00:00,86.5,86.52,86.24,86.34,37200.0,62.2415,62.2559,62.0544,62.1264,37200.0
2014-07-21 10:30:00,86.33,86.34,85.97,85.98,24800.0,62.1192,62.1264,61.8602,61.8674,24800.0
2014-07-21 11:00:00,85.99,86.24,85.93,86.22,34900.0,61.8745,62.0544,61.8314,62.04,34900.0
2014-07-21 11:30:00,86.23,86.43,86.21,86.39,35000.0,62.0472,62.1912,62.0328,62.1624,35000.0
2014-07-21 12:00:00,86.38,86.38,86.17,86.24,17700.0,62.1552,62.1552,62.0041,62.0544,17700.0
2014-07-21 12:30:00,86.24,86.31,86.23,86.25,12600.0,62.0544,62.1048,62.0472,62.0616,12600.0
2014-07-21 13:00:00,86.25,86.52,86.23,86.52,16900.0,62.0616,62.2559,62.0472,62.2559,16900.0
2014-07-21 13:30:00,86.51,86.62,86.45,86.56,23200.0,62.2487,62.3279,62.2055,62.2847,23200.0
2014-07-21 14:00:00,86.58,86.63,86.45,86.51,21900.0,62.2991,62.3351,62.2055,62.2487,21900.0
2014-07-21 14:30:00,86.48,86.55,86.38,86.54,27700.0,62.2271,62.2775,62.1552,62.2703,27700.0
2014-07-21 15:00:00,86.53,86.59,86.42,86.56,59800.0,62.2631,62.3063,62.184,62.2847,59800.0
2014-07-21 15:30:00,86.56,86.68,86.52,86.6,125700.0,62.2847,62.371,62.2559,62.3135,125700.0
2014-07-22 09:30:00,86.98,87.28,86.78,87.28,133100.0,62.5869,62.8028,62.443,62.8028,133100.0
2014-07-22 10:00:00,87.29,87.52,87.23,87.23,49000.0,62.81,62.9755,62.7668,62.7668,49000.0
2014-07-22 10:30:00,87.23,87.31,87.14,87.23,34600.0,62.7668,62.8244,62.702,62.7668,34600.0
2014-07-22 11:00:00,87.24,87.41,87.22,87.28,42300.0,62.774,62.8963,62.7596,62.8028,42300.0
2014-07-22 11:30:00,87.26,87.31,87.16,87.26,50000.0,62.7884,62.8244,62.7164,62.7884,50000.0
2014-07-22 12:00:00,87.25,87.47,87.22,87.41,70500.0,62.7812,62.9395,62.7596,62.8963,70500.0
2014-07-22 12:30:00,87.42,87.62,87.41,87.49,54500.0,62.9035,63.0474,62.8963,62.9539,54500.0
2014-07-22 13:00:00,87.45,87.5,87.42,87.47,34700.0,62.9251,62.9611,62.9035,62.9395,34700.0
2014-07-22 13:30:00,87.45,87.58,87.4,87.55,24300.0,62.9251,63.0186,62.8891,62.9971,24300.0
2014-07-22 14:00:00,87.54,87.66,87.54,87.58,30500.0,62.9899,63.0762,62.9899,63.0186,30500.0
2014-07-22 14:30:00,87.56,87.57,87.36,87.39,80300.0,63.0042,63.0114,62.8603,62.8819,80300.0
2014-07-22 15:00:00,87.39,87.43,87.24,87.3,76900.0,62.8819,62.9107,62.774,62.8172,76900.0
2014-07-22 15:30:00,87.3,87.51,87.3,87.46,195500.0,62.8172,62.9683,62.8172,62.9323,195500.0
2014-07-23 09:30:00,87.44,87.95,87.44,87.65,75800.0,62.9179,63.2849,62.9179,63.069,75800.0
2014-07-23 10:00:00,87.68,87.97,87.56,87.96,47100.0,63.0906,63.2993,63.0042,63.2921,47100.0
2014-07-23 10:30:00,87.94,88.11,87.71,87.72,89900.0,63.2777,63.4,63.1122,63.1194,89900.0
2014-07-23 11:00:00,87.72,88.02,87.67,87.97,43000.0,63.1194,63.3352,63.0834,63.2993,43000.0
2014-07-23 11:30:00,87.99,88.02,87.86,87.89,57900.0,63.3137,63.3352,63.2201,63.2417,57900.0
2014-07-23 12:00:00,87.91,88.18,87.86,88.16,67600.0,63.2561,63.4504,63.2201,63.436,67600.0
2014-07-23 12:30:00,88.15,88.19,88.02,88.15,50200.0,63.4288,63.4576,63.3352,63.4288,50200.0
2014-07-23 13:00:00,88.15,88.2,87.96,88.12,24200.0,63.4288,63.4648,63.2921,63.4072,24200.0
2014-07-23 13:30:00,88.11,88.18,88.05,88.13,29100.0,63.4,63.4504,63.3568,63.4144,29100.0
2014-07-23 14:00:00,88.14,88.16,88.01,88.02,23500.0,63.4216,63.436,63.328,63.3352,23500.0
2014-07-23 14:30:00,88.01,88.06,88.0,88.03,23100.0,63.328,63.364,63.3209,63.3424,23100.0
2014-07-23 15:00:00,88.03,88.04,87.96,88.03,38100.0,63.3424,63.3496,63.2921,63.3424,38100.0
2014-07-23 15:30:00,88.04,88.04,87.98,88.02,150600.0,63.3496,63.3496,63.3065,63.3352,150600.0
2014-07-24 09:30:00,88.0,88.23,87.88,88.05,48000.0,63.3209,63.4864,63.2345,63.3568,48000.0
2014-07-24 10:00:00,88.05,88.16,87.94,88.13,48100.0,63.3568,63.436,63.2777,63.4144,48100.0
2014-07-24 10:30:00,88.13,88.17,88.04,88.04,44200.0,63.4144,63.4432,63.3496,63.3496,44200.0
2014-07-24 11:00:00,88.04,88.07,87.96,88.06,47700.0,63.3496,63.3712,63.2921,63.364,47700.0
2014-07-24 11:30:00,88.05,88.24,88.05,88.11,21300.0,63.3568,63.4935,63.3568,63.4,21300.0
2014-07-24 12:00:00,88.1,88.23,88.07,88.21,20300.0,63.3928,63.4864,63.3712,63.472,20300.0
2014-07-24 12:30:00,88.2,88.2,88.09,88.11,17500.0,63.4648,63.4648,63.3856,63.4,17500.0
2014-07-24 13:00:00,88.1,88.14,87.92,88.13,39800.0,63.3928,63.4216,63.2633,63.4144,39800.0
2014-07-24 13:30:00,88.14,88.44,88.14,88.42,44700.0,63.4216,63.6375,63.4216,63.6231,44700.0
2014-07-24 14:00:00,88.4,88.4,88.25,88.31,35700.0,63.6087,63.6087,63.5007,63.5439,35700.0
2014-07-24 14:30:00,88.31,88.31,87.96,87.97,76600.0,63.5439,63.5439,63.2921,63.2993,76600.0
2014-07-24 15:00:00,87.97,87.99,87.8,87.85,38800.0,63.2993,63.3137,63.1769,63.2129,38800.0
2014-07-24 15:30:00,87.84,87.99,87.83,87.96,116800.0,63.2057,63.3137,63.1985,63.2921,116800.0
2014-07-25 09:30:00,87.57,88.73,87.57,88.62,167100.0,63.0114,63.8461,63.0114,63.767,167100.0
2014-07-25 10:00:00,88.59,88.68,88.2,88.25,71400.0,63.7454,63.8101,63.4648,63.5007,71400.0
2014-07-25 10:30:00,88.25,88.72,88.21,88.52,87100.0,63.5007,63.8389,63.472,63.695,87100.0
2014-07-25 11:00:00,88.53,88.53,88.17,88.19,46700.0,63.7022,63.7022,63.4432,63.4576,46700.0
2014-07-25 11:30:00,88.21,88.46,88.2,88.34,38000.0,63.472,63.6518,63.4648,63.5655,38000.0
2014-07-25 12:00:00,88.33,88.63,88.33,88.5,33300.0,63.5583,63.7742,63.5583,63.6806,33300.0
2014-07-25 12:30:00,88.5,88.61,88.43,88.54,24600.0,63.6806,63.7598,63.6303,63.7094,24600.0
2014-07-25 13:00:00,88.54,88.54,88.3,88.3,34100.0,63.7094,63.7094,63.5367,63.5367,34100.0
2014-07-25 13:30:00,88.31,88.44,88.22,88.33,32300.0,63.5439,63.6375,63.4792,63.5583,32300.0
2014-07-25 14:00:00,88.31,88.55,88.28,88.5,47000.0,63.5439,63.7166,63.5223,63.6806,47000.0
2014-07-25 14:30:00,88.51,88.7,88.46,88.7,62900.0,63.6878,63.8245,63.6518,63.8245,62900.0
2014-07-25 15:00:00,88.69,88.74,88.5,88.51,75600.0,63.8173,63.8533,63.6806,63.6878,75600.0
2014-07-25 15:30:00,88.51,88.72,88.48,88.7,160000.0,63.6878,63.8389,63.6662,63.8245,160000.0
2014-07-28 09:30:00,88.66,88.77,87.89,87.95,146200.0,63.7958,63.8749,63.2417,63.2849,146200.0
2014-07-28 10:00:00,87.91,88.09,87.48,87.55,123200.0,63.2561,63.3856,62.9467,62.9971,123200.0
2014-07-28 10:30:00,87.54,87.54,87.3,87.54,131900.0,62.9899,62.9899,62.8172,62.9899,131900.0
2014-07-28 11:00:00,87.54,87.98,87.54,87.98,65900.0,62.9899,63.3065,62.9899,63.3065,65900.0
2014-07-28 11:30:00,88.0,88.31,87.93,87.95,107500.0,63.3209,63.5439,63.2705,63.2849,107500.0
2014-07-28 12:00:00,87.94,87.98,87.76,87.84,58200.0,63.2777,63.3065,63.1482,63.2057,58200.0
2014-07-28 12:30:00,87.83,87.94,87.79,87.91,61100.0,63.1985,63.2777,63.1697,63.2561,61100.0
2014-07-28 13:00:00,87.9,88.08,87.88,88.08,100600.0,63.2489,63.3784,63.2345,63.3784,100600.0
2014-07-28 13:30:00,88.08,88.56,88.08,88.51,89300.0,63.3784,63.7238,63.3784,63.6878,89300.0
2014-07-28 14:00:00,88.51,88.58,88.47,88.56,94500.0,63.6878,63.7382,63.659,63.7238,94500.0
2014-07-28 14:30:00,88.57,88.87,88.55,88.86,117000.0,63.731,63.9469,63.7166,63.9397,117000.0
2014-07-28 15:00:00,88.86,88.89,88.8,88.89,158000.0,63.9397,63.9613,63.8965,63.9613,158000.0
2014-07-28 15:30:00,88.88,89.02,88.66,88.66,360800.0,63.9541,64.0548,63.7958,63.7958,360800.0
2014-07-29 09:30:00,83.51,84.0,81.59,82.67,1190400.0,60.09,60.4426,58.7085,59.4856,1190400.0
2014-07-29 10:00:00,82.68,82.73,81.89,82.46,562900.0,59.4928,59.5288,58.9244,59.3345,562900.0
2014-07-29 10:30:00,82.44,82.54,81.95,82.06,324500.0,59.3201,59.3921,58.9675,59.0467,324500.0
2014-07-29 11:00:00,82.06,82.1,81.63,81.79,292700.0,59.0467,59.0755,58.7373,58.8524,292700.0
2014-07-29 11:30:00,81.79,82.31,81.79,82.21,236600.0,58.8524,59.2266,58.8524,59.1546,236600.0
2014-07-29 12:00:00,82.19,83.22,82.19,82.85,372000.0,59.1402,59.8814,59.1402,59.6151,372000.0
2014-07-29 12:30:00,82.86,83.18,82.69,82.79,174700.0,59.6223,59.8526,59.5,59.572,174700.0
2014-07-29 13:00:00,82.79,83.14,82.63,82.88,221800.0,59.572,59.8238,59.4568,59.6367,221800.0
2014-07-29 13:30:00,82.87,82.9,82.5,82.52,120800.0,59.6295,59.6511,59.3633,59.3777,120800.0
2014-07-29 14:00:00,82.52,82.67,82.23,82.3,157200.0,59.3777,59.4856,59.169,59.2194,157200.0
2014-07-29 14:30:00,82.31,82.35,81.79,81.81,217900.0,59.2266,59.2554,58.8524,58.8668,217900.0
2014-07-29 15:00:00,81.8,82.0,81.73,81.73,267300.0,58.8596,59.0035,58.8092,58.8092,267300.0
2014-07-29 15:30:00,81.73,81.78,81.5,81.52,470800.0,58.8092,58.8452,58.6437,58.6581,470800.0
2014-07-30 09:30:00,81.77,82.52,81.77,82.0,521800.0,58.838,59.3777,58.838,59.0035,521800.0
2014-07-30 10:00:00,81.98,82.18,81.89,82.08,252600.0,58.9891,59.133,58.9244,59.0611,252600.0
2014-07-30 10:30:00,82.09,82.11,81.68,81.99,250600.0,59.0683,59.0827,58.7733,58.9963,250600.0
2014-07-30 11:00:00,81.98,82.03,81.65,81.7,222900.0,58.9891,59.0251,58.7517,58.7877,222900.0
2014-07-30 11:30:00,81.7,81.82,81.62,81.64,139000.0,58.7877,58.874,58.7301,58.7445,139000.0
2014-07-30 12:00:00,81.64,81.73,81.21,81.4,165900.0,58.7445,58.8092,58.4351,58.5718,165900.0
2014-07-30 12:30:00,81.4,81.44,81.24,81.27,86100.0,58.5718,58.6006,58.4567,58.4782,86100.0
2014-07-30 13:00:00,81.27,81.31,80.94,80.95,107700.0,58.4782,58.507,58.2408,58.248,107700.0
2014-07-30 13:30:00,80.96,81.39,80.96,81.29,163000.0,58.2552,58.5646,58.2552,58.4926,163000.0
2014-07-30 14:00:00,81.28,81.51,81.1,81.31,232200.0,58.4854,58.6509,58.3559,58.507,232200.0
2014-07-30 14:30:00,81.31,81.41,81.14,81.32,162500.0,58.507,58.579,58.3847,58.5142,162500.0
2014-07-30 15:00:00,81.36,81.36,81.16,81.23,185500.0,58.543,58.543,58.3991,58.4495,185500.0
2014-07-30 15:30:00,81.23,81.34,81.23,81.26,329400.0,58.4495,58.5286,58.4495,58.4711,329400.0
2014-07-31 09:30:00,80.78,80.89,79.81,79.83,320400.0,58.1257,58.2048,57.4277,57.4421,320400.0
2014-07-31 10:00:00,79.81,79.91,79.3,79.47,371200.0,57.4277,57.4997,57.0607,57.183,371200.0
2014-07-31 10:30:00,79.48,79.56,79.17,79.21,436300.0,57.1902,57.2478,56.9672,56.996,436300.0
2014-07-31 11:00:00,79.21,79.44,78.99,79.2,297200.0,56.996,57.1615,56.8377,56.9888,297200.0
2014-07-31 11:30:00,79.19,79.28,78.9,78.96,148200.0,56.9816,57.0463,56.7729,56.8161,148200.0
2014-07-31 12:00:00,78.97,78.98,78.67,78.71,140100.0,56.8233,56.8305,56.6074,56.6362,140100.0
2014-07-31 12:30:00,78.74,79.03,78.69,79.02,118500.0,56.6578,56.8664,56.6218,56.8592,118500.0
2014-07-31 13:00:00,79.02,79.15,78.92,79.1,57900.0,56.8592,56.9528,56.7873,56.9168,57900.0
2014-07-31 13:30:00,79.09,79.24,78.92,78.97,85000.0,56.9096,57.0175,56.7873,56.8233,85000.0
2014-07-31 14:00:00,78.99,79.28,78.99,79.27,103600.0,56.8377,57.0463,56.8377,57.0391,103600.0
2014-07-31 14:30:00,79.28,79.29,78.87,78.89,59300.0,57.0463,57.0535,56.7513,56.7657,59300.0
2014-07-31 15:00:00,78.87,79.02,78.68,78.75,196200.0,56.7513,56.8592,56.6146,56.665,196200.0
2014-07-31 15:30:00,78.74,79.05,78.63,78.78,485400.0,56.6578,56.8808,56.5786,56.6866,485400.0
2014-08-01 09:30:00,78.76,79.21,78.61,78.7,134000.0,56.6722,56.996,56.5642,56.629,134000.0
2014-08-01 10:00:00,78.72,78.92,78.27,78.6,228400.0,56.6434,56.7873,56.3196,56.557,228400.0
2014-08-01 10:30:00,78.6,78.77,78.49,78.73,132200.0,56.557,56.6794,56.4779,56.6506,132200.0
2014-08-01 11:00:00,78.75,78.89,78.6,78.68,110900.0,56.665,56.7657,56.557,56.6146,110900.0
2014-08-01 11:30:00,78.66,78.81,78.4,78.47,74300.0,56.6002,56.7081,56.4131,56.4635,74300.0
2014-08-01 12:00:00,78.48,78.52,78.21,78.35,121100.0,56.4707,56.4995,56.2764,56.3771,121100.0
2014-08-01 12:30:00,78.36,78.66,78.3,78.61,75500.0,56.3843,56.6002,56.3412,56.5642,75500.0
2014-08-01 13:00:00,78.62,78.73,78.48,78.69,106700.0,56.5714,56.6506,56.4707,56.6218,106700.0
2014-08-01 13:30:00,78.72,78.94,78.61,78.86,105400.0,56.6434,56.8017,56.5642,56.7441,105400.0
2014-08-01 14:00:00,78.86,78.99,78.68,78.92,92900.0,56.7441,56.8377,56.6146,56.7873,92900.0
2014-08-01 14:30:00,78.93,78.95,78.65,78.78,73800.0,56.7945,56.8089,56.593,56.6866,73800.0
2014-08-01 15:00:00,78.77,78.81,78.66,78.66,110700.0,56.6794,56.7081,56.6002,56.6002,110700.0
2014-08-01 15:30:00,78.68,78.79,78.43,78.47,289400.0,56.6146,56.6937,56.4347,56.4635,289400.0
2014-08-04 09:30:00,78.88,79.31,78.54,78.85,114100.0,56.7585,57.0679,56.5139,56.7369,114100.0
2014-08-04 10:00:00,78.84,78.97,78.58,78.7,136600.0,56.7297,56.8233,56.5426,56.629,136600.0
2014-08-04 10:30:00,78.68,78.73,78.23,78.3,84900.0,56.6146,56.6506,56.2908,56.3412,84900.0
2014-08-04 11:00:00,78.28,78.75,78.24,78.7,84200.0,56.3268,56.665,56.298,56.629,84200.0
2014-08-04 11:30:00,78.7,78.73,78.35,78.61,80100.0,56.629,56.6506,56.3771,56.5642,80100.0
2014-08-04 12:00:00,78.62,78.89,78.42,78.87,61300.0,56.5714,56.7657,56.4275,56.7513,61300.0
2014-08-04 12:30:00,78.87,78.87,78.74,78.77,41200.0,56.7513,56.7513,56.6578,56.6794,41200.0
2014-08-04 13:00:00,78.77,78.83,78.7,78.81,42300.0,56.6794,56.7225,56.629,56.7081,42300.0
2014-08-04 13:30:00,78.81,79.14,78.79,79.03,76000.0,56.7081,56.9456,56.6937,56.8664,76000.0
2014-08-04 14:00:00,79.04,79.19,78.92,79.14,91700.0,56.8736,56.9816,56.7873,56.9456,91700.0
2014-08-04 14:30:00,79.15,79.45,79.12,79.43,86500.0,56.9528,57.1687,56.9312,57.1543,86500.0
2014-08-04 15:00:00,79.44,79.48,79.1,79.11,261200.0,57.1615,57.1902,56.9168,56.924,261200.0
2014-08-04 15:30:00,79.11,79.36,79.1,79.22,253300.0,56.924,57.1039,56.9168,57.0032,253300.0
2014-08-05 09:30:00,78.77,79.21,78.45,78.92,127900.0,56.6794,56.996,56.4491,56.7873,127900.0
2014-08-05 10:00:00,78.94,79.53,78.84,79.5,178400.0,56.8017,57.2262,56.7297,57.2046,178400.0
2014-08-05 10:30:00,79.51,79.67,79.45,79.55,106600.0,57.2118,57.327,57.1687,57.2406,106600.0
2014-08-05 11:00:00,79.56,79.81,79.41,79.74,83300.0,57.2478,57.4277,57.1399,57.3773,83300.0
2014-08-05 11:30:00,79.75,79.83,79.61,79.68,96600.0,57.3845,57.4421,57.2838,57.3342,96600.0
2014-08-05 12:00:00,79.68,79.78,79.56,79.64,97500.0,57.3342,57.4061,57.2478,57.3054,97500.0
2014-08-05 12:30:00,79.64,79.65,79.47,79.56,57700.0,57.3054,57.3126,57.183,57.2478,57700.0
2014-08-05 13:00:00,79.57,79.78,79.51,79.74,45600.0,57.255,57.4061,57.2118,57.3773,45600.0
2014-08-05 13:30:00,79.72,79.72,79.06,79.16,63600.0,57.3629,57.3629,56.888,56.96,63600.0
2014-08-05 14:00:00,79.12,79.18,78.88,79.16,73300.0,56.9312,56.9744,56.7585,56.96,73300.0
2014-08-05 14:30:00,79.16,79.28,79.02,79.03,92300.0,56.96,57.0463,56.8592,56.8664,92300.0
2014-08-05 15:00:00,79.03,79.17,78.86,78.96,111300.0,56.8664,56.9672,56.7441,56.8161,111300.0
2014-08-05 15:30:00,78.97,79.18,78.87,78.91,269500.0,56.8233,56.9744,56.7513,56.7801,269500.0
2014-08-06 09:30:00,78.72,79.33,78.64,79.26,100400.0,56.6434,57.0823,56.5858,57.0319,100400.0
2014-08-06 10:00:00,79.28,79.51,79.1,79.44,71200.0,57.0463,57.2118,56.9168,57.1615,71200.0
2014-08-06 10:30:00,79.47,79.56,79.3,79.52,50900.0,57.183,57.2478,57.0607,57.219,50900.0
2014-08-06 11:00:00,79.5,79.58,79.45,79.49,50400.0,57.2046,57.2622,57.1687,57.1974,50400.0
2014-08-06 11:30:00,79.51,79.62,79.5,79.54,80000.0,57.2118,57.291,57.2046,57.2334,80000.0
2014-08-06 12:00:00,79.54,79.73,79.48,79.59,39200.0,57.2334,57.3701,57.1902,57.2694,39200.0
2014-08-06 12:30:00,79.61,79.75,79.54,79.55,30300.0,57.2838,57.3845,57.2334,57.2406,30300.0
2014-08-06 13:00:00,79.56,79.63,79.44,79.47,34300.0,57.2478,57.2982,57.1615,57.183,34300.0
2014-08-06 13:30:00,79.48,79.56,79.34,79.36,72200.0,57.1902,57.2478,57.0895,57.1039,72200.0
2014-08-06 14:00:00,79.35,79.49,79.32,79.45,73000.0,57.0967,57.1974,57.0751,57.1687,73000.0
2014-08-06 14:30:00,79.46,79.58,79.35,79.5,50000.0,57.1759,57.2622,57.0967,57.2046,50000.0
2014-08-06 15:00:00,79.51,79.6,79.47,79.54,67700.0,57.2118,57.2766,57.183,57.2334,67700.0
2014-08-06 15:30:00,79.53,79.53,79.4,79.42,142000.0,57.2262,57.2262,57.1327,57.1471,142000.0
2014-08-07 09:30:00,79.66,79.98,79.15,79.38,92500.0,57.3198,57.55,56.9528,57.1183,92500.0
2014-08-07 10:00:00,79.39,79.56,79.24,79.45,57400.0,57.1255,57.2478,57.0175,57.1687,57400.0
2014-08-07 10:30:00,79.47,79.6,79.03,79.21,34600.0,57.183,57.2766,56.8664,56.996,34600.0
2014-08-07 11:00:00,79.19,79.2,78.92,79.13,43400.0,56.9816,56.9888,56.7873,56.9384,43400.0
2014-08-07 11:30:00,79.13,79.33,79.06,79.24,63700.0,56.9384,57.0823,56.888,57.0175,63700.0
2014-08-07 12:00:00,79.21,79.21,78.95,79.04,32700.0,56.996,56.996,56.8089,56.8736,32700.0
2014-08-07 12:30:00,79.05,79.13,78.85,79.08,26200.0,56.8808,56.9384,56.7369,56.9024,26200.0
2014-08-07 13:00:00,79.08,79.28,79.08,79.25,44800.0,56.9024,57.0463,56.9024,57.0247,44800.0
2014-08-07 13:30:00,79.22,79.35,79.22,79.32,28400.0,57.0032,57.0967,57.0032,57.0751,28400.0
2014-08-07 14:00:00,79.3,79.3,79.09,79.11,43800.0,57.0607,57.0607,56.9096,56.924,43800.0
2014-08-07 14:30:00,79.07,79.11,78.93,78.93,41400.0,56.8952,56.924,56.7945,56.7945,41400.0
2014-08-07 15:00:00,78.95,79.01,78.7,78.81,61900.0,56.8089,56.8521,56.629,56.7081,61900.0
2014-08-07 15:30:00,78.82,79.04,78.68,78.97,160400.0,56.7153,56.8736,56.6146,56.8233,160400.0
2014-08-08 09:30:00,79.21,79.34,78.94,79.16,65700.0,56.996,57.0895,56.8017,56.96,65700.0
2014-08-08 10:00:00,79.11,79.24,78.75,78.79,70900.0,56.924,57.0175,56.665,56.6937,70900.0
2014-08-08 10:30:00,78.82,79.24,78.78,79.14,60200.0,56.7153,57.0175,56.6866,56.9456,60200.0
2014-08-08 11:00:00,79.15,79.44,79.06,79.36,59800.0,56.9528,57.1615,56.888,57.1039,59800.0
2014-08-08 11:30:00,79.34,79.41,79.3,79.34,50800.0,57.0895,57.1399,57.0607,57.0895,50800.0
2014-08-08 12:00:00,79.32,79.37,79.21,79.26,32700.0,57.0751,57.1111,56.996,57.0319,32700.0
2014-08-08 12:30:00,79.26,79.35,79.23,79.29,25700.0,57.0319,57.0967,57.0104,57.0535,25700.0
2014-08-08 13:00:00,79.27,79.73,79.25,79.69,29900.0,57.0391,57.3701,57.0247,57.3413,29900.0
2014-08-08 13:30:00,79.69,79.86,79.61,79.8,51900.0,57.3413,57.4637,57.2838,57.4205,51900.0
2014-08-08 14:00:00,79.82,79.89,79.7,79.87,52800.0,57.4349,57.4853,57.3485,57.4709,52800.0
2014-08-08 14:30:00,79.85,79.87,79.66,79.68,52900.0,57.4565,57.4709,57.3198,57.3342,52900.0
2014-08-08 15:00:00,79.65,79.86,79.64,79.85,76600.0,57.3126,57.4637,57.3054,57.4565,76600.0
2014-08-08 15:30:00,79.85,79.93,79.82,79.86,157600.0,57.4565,57.514,57.4349,57.4637,157600.0
2014-08-11 09:30:00,79.86,80.19,79.66,80.07,237600.0,57.4637,57.7011,57.3198,57.6148,237600.0
2014-08-11 10:00:00,80.08,80.16,79.87,79.89,70800.0,57.622,57.6795,57.4709,57.4853,70800.0
2014-08-11 10:30:00,79.9,80.2,79.87,80.14,44600.0,57.4925,57.7083,57.4709,57.6651,44600.0
2014-08-11 11:00:00,80.12,80.29,80.1,80.11,58000.0,57.6508,57.7731,57.6364,57.6436,58000.0
2014-08-11 11:30:00,80.12,80.13,79.73,79.74,42300.0,57.6508,57.658,57.3701,57.3773,42300.0
2014-08-11 12:00:00,79.75,79.85,79.64,79.84,41600.0,57.3845,57.4565,57.3054,57.4493,41600.0
2014-08-11 12:30:00,79.83,80.02,79.83,79.85,27500.0,57.4421,57.5788,57.4421,57.4565,27500.0
2014-08-11 13:00:00,79.84,79.89,79.75,79.76,20800.0,57.4493,57.4853,57.3845,57.3917,20800.0
2014-08-11 13:30:00,79.76,79.9,79.64,79.7,39800.0,57.3917,57.4925,57.3054,57.3485,39800.0
2014-08-11 14:00:00,79.71,79.77,79.59,79.76,32300.0,57.3557,57.3989,57.2694,57.3917,32300.0
2014-08-11 14:30:00,79.75,79.8,79.67,79.79,32300.0,57.3845,57.4205,57.327,57.4133,32300.0
2014-08-11 15:00:00,79.8,79.92,79.77,79.8,76200.0,57.4205,57.5068,57.3989,57.4205,76200.0
2014-08-11 15:30:00,79.79,79.91,79.79,79.86,130000.0,57.4133,57.4997,57.4133,57.4637,130000.0
2014-08-12 09:30:00,79.56,80.15,79.51,79.69,49400.0,57.2478,57.6723,57.2118,57.3413,49400.0
2014-08-12 10:00:00,79.71,79.87,79.53,79.7,28600.0,57.3557,57.4709,57.2262,57.3485,28600.0
2014-08-12 10:30:00,79.7,79.83,79.63,79.71,39800.0,57.3485,57.4421,57.2982,57.3557,39800.0
2014-08-12 11:00:00,79.7,79.7,79.42,79.53,25100.0,57.3485,57.3485,57.1471,57.2262,25100.0
2014-08-12 11:30:00,79.49,79.64,79.49,79.61,24500.0,57.1974,57.3054,57.1974,57.2838,24500.0
2014-08-12 12:00:00,79.56,79.65,79.51,79.56,23500.0,57.2478,57.3126,57.2118,57.2478,23500.0
2014-08-12 12:30:00,79.58,79.82,79.54,79.76,25500.0,57.2622,57.4349,57.2334,57.3917,25500.0
2014-08-12 13:00:00,79.76,79.98,79.7,79.76,65500.0,57.3917,57.55,57.3485,57.3917,65500.0
2014-08-12 13:30:00,79.76,79.76,79.51,79.65,26100.0,57.3917,57.3917,57.2118,57.3126,26100.0
2014-08-12 14:00:00,79.66,79.67,79.48,79.56,29500.0,57.3198,57.327,57.1902,57.2478,29500.0
2014-08-12 14:30:00,79.56,79.88,79.48,79.82,39400.0,57.2478,57.4781,57.1902,57.4349,39400.0
2014-08-12 15:00:00,79.83,79.99,79.83,79.95,55800.0,57.4421,57.5572,57.4421,57.5284,55800.0
2014-08-12 15:30:00,79.94,80.16,79.91,80.02,129400.0,57.5212,57.6795,57.4997,57.5788,129400.0
2014-08-13 09:30:00,80.47,80.47,80.09,80.09,49900.0,57.9026,57.9026,57.6292,57.6292,49900.0
2014-08-13 10:00:00,80.06,80.29,80.0,80.27,54800.0,57.6076,57.7731,57.5644,57.7587,54800.0
2014-08-13 10:30:00,80.3,80.69,80.27,80.65,34900.0,57.7803,58.0609,57.7587,58.0321,34900.0
2014-08-13 11:00:00,80.65,81.06,80.65,81.01,71400.0,58.0321,58.3271,58.0321,58.2912,71400.0
2014-08-13 11:30:00,81.02,81.06,80.75,80.77,29000.0,58.2984,58.3271,58.1041,58.1185,29000.0
2014-08-13 12:00:00,80.78,81.12,80.72,81.11,59400.0,58.1257,58.3703,58.0825,58.3631,59400.0
2014-08-13 12:30:00,81.12,81.37,80.96,81.03,144800.0,58.3703,58.5502,58.2552,58.3056,144800.0
2014-08-13 13:00:00,81.02,81.1,80.95,81.08,22200.0,58.2984,58.3559,58.248,58.3415,22200.0
2014-08-13 13:30:00,81.05,81.19,81.02,81.16,21200.0,58.3199,58.4207,58.2984,58.3991,21200.0
2014-08-13 14:00:00,81.16,81.17,80.85,80.94,40000.0,58.3991,58.4063,58.176,58.2408,40000.0
2014-08-13 14:30:00,80.94,81.08,80.92,81.08,35700.0,58.2408,58.3415,58.2264,58.3415,35700.0
2014-08-13 15:00:00,81.06,81.14,81.02,81.02,46700.0,58.3271,58.3847,58.2984,58.2984,46700.0
2014-08-13 15:30:00,81.0,81.06,80.87,81.01,148800.0,58.284,58.3271,58.1904,58.2912,148800.0
2014-08-14 09:30:00,81.0,81.24,80.93,81.06,51300.0,58.284,58.4567,58.2336,58.3271,51300.0
2014-08-14 10:00:00,81.06,81.09,80.77,80.94,26000.0,58.3271,58.3487,58.1185,58.2408,26000.0
2014-08-14 10:30:00,80.95,81.07,80.87,80.89,30600.0,58.248,58.3343,58.1904,58.2048,30600.0
2014-08-14 11:00:00,80.9,81.02,80.81,80.86,22900.0,58.212,58.2984,58.1473,58.1832,22900.0
2014-08-14 11:30:00,80.86,80.92,80.83,80.89,13800.0,58.1832,58.2264,58.1616,58.2048,13800.0
2014-08-14 12:00:00,80.9,80.95,80.84,80.9,15700.0,58.212,58.248,58.1688,58.212,15700.0
2014-08-14 12:30:00,80.9,80.99,80.9,80.95,11700.0,58.212,58.2768,58.212,58.248,11700.0
2014-08-14 13:00:00,80.96,81.16,80.96,81.05,15800.0,58.2552,58.3991,58.2552,58.3199,15800.0
2014-08-14 13:30:00,81.04,81.09,81.0,81.02,20700.0,58.3127,58.3487,58.284,58.2984,20700.0
2014-08-14 14:00:00,81.04,81.04,80.82,80.88,33000.0,58.3127,58.3127,58.1544,58.1976,33000.0
2014-08-14 14:30:00,80.88,80.94,80.88,80.92,19500.0,58.1976,58.2408,58.1976,58.2264,19500.0
2014-08-14 15:00:00,80.92,81.01,80.91,80.97,26400.0,58.2264,58.2912,58.2192,58.2624,26400.0
2014-08-14 15:30:00,80.99,81.1,80.97,81.05,61300.0,58.2768,58.3559,58.2624,58.3199,61300.0
2014-08-15 09:30:00,81.09,81.5,80.96,81.36,102900.0,58.3487,58.6437,58.2552,58.543,102900.0
2014-08-15 10:00:00,81.38,81.56,81.3,81.33,37700.0,58.5574,58.6869,58.4998,58.5214,37700.0
2014-08-15 10:30:00,81.35,81.45,80.47,80.7,32100.0,58.5358,58.6078,57.9026,58.0681,32100.0
2014-08-15 11:00:00,80.67,80.91,80.62,80.66,36300.0,58.0465,58.2192,58.0105,58.0393,36300.0
2014-08-15 11:30:00,80.65,80.84,80.28,80.46,52700.0,58.0321,58.1688,57.7659,57.8954,52700.0
2014-08-15 12:00:00,80.43,80.66,80.34,80.66,42100.0,57.8738,58.0393,57.8091,58.0393,42100.0
2014-08-15 12:30:00,80.66,80.66,80.43,80.53,34400.0,58.0393,58.0393,57.8738,57.9458,34400.0
2014-08-15 13:00:00,80.5,80.51,80.35,80.51,51700.0,57.9242,57.9314,57.8163,57.9314,51700.0
2014-08-15 13:30:00,80.51,80.51,80.26,80.29,73500.0,57.9314,57.9314,57.7515,57.7731,73500.0
2014-08-15 14:00:00,80.29,80.57,80.29,80.55,36500.0,57.7731,57.9746,57.7731,57.9602,36500.0
2014-08-15 14:30:00,80.55,80.61,80.51,80.55,61700.0,57.9602,58.0033,57.9314,57.9602,61700.0
2014-08-15 15:00:00,80.55,80.63,80.5,80.62,58600.0,57.9602,58.0177,57.9242,58.0105,58600.0
2014-08-15 15:30:00,80.61,80.74,80.55,80.65,238700.0,58.0033,58.0969,57.9602,58.0321,238700.0
2014-08-18 09:30:00,81.45,81.62,81.05,81.14,146800.0,58.6078,58.7301,58.3199,58.3847,146800.0
2014-08-18 10:00:00,81.14,81.27,81.05,81.2,75900.0,58.3847,58.4782,58.3199,58.4279,75900.0
2014-08-18 10:30:00,81.22,81.55,81.18,81.5,106000.0,58.4423,58.6797,58.4135,58.6437,106000.0
2014-08-18 11:00:00,81.5,81.53,81.21,81.21,182500.0,58.6437,58.6653,58.4351,58.4351,182500.0
2014-08-18 11:30:00,81.22,81.25,81.14,81.21,49600.0,58.4423,58.4639,58.3847,58.4351,49600.0
2014-08-18 12:00:00,81.2,81.27,80.96,81.01,97700.0,58.4279,58.4782,58.2552,58.2912,97700.0
2014-08-18 12:30:00,81.02,81.11,80.9,80.93,46100.0,58.2984,58.3631,58.212,58.2336,46100.0
2014-08-18 13:00:00,80.94,81.0,80.9,80.98,36600.0,58.2408,58.284,58.212,58.2696,36600.0
2014-08-18 13:30:00,80.98,80.98,80.88,80.9,83000.0,58.2696,58.2696,58.1976,58.212,83000.0
2014-08-18 14:00:00,80.89,81.0,80.75,80.8,72400.0,58.2048,58.284,58.1041,58.1401,72400.0
2014-08-18 14:30:00,80.82,80.88,80.64,80.77,88600.0,58.1544,58.1976,58.0249,58.1185,88600.0
2014-08-18 15:00:00,80.78,81.09,80.78,81.05,89700.0,58.1257,58.3487,58.1257,58.3199,89700.0
2014-08-18 15:30:00,81.07,81.26,80.99,81.26,188700.0,58.3343,58.4711,58.2768,58.4711,188700.0
2014-08-19 09:30:00,81.62,81.72,81.22,81.46,59600.0,58.7301,58.802,58.4423,58.615,59600.0
2014-08-19 10:00:00,81.46,81.6,81.38,81.55,38200.0,58.615,58.7157,58.5574,58.6797,38200.0
2014-08-19 10:30:00,81.54,81.57,81.38,81.42,26200.0,58.6725,58.6941,58.5574,58.5862,26200.0
2014-08-19 11:00:00,81.43,81.58,81.43,81.51,31600.0,58.5934,58.7013,58.5934,58.6509,31600.0
2014-08-19 11:30:00,81.5,81.51,81.29,81.46,24500.0,58.6437,58.6509,58.4926,58.615,24500.0
2014-08-19 12:00:00,81.46,81.51,81.4,81.41,24500.0,58.615,58.6509,58.5718,58.579,24500.0
2014-08-19 12:30:00,81.41,81.48,81.37,81.44,17200.0,58.579,58.6294,58.5502,58.6006,17200.0
2014-08-19 13:00:00,81.44,81.45,81.38,81.45,16600.0,58.6006,58.6078,58.5574,58.6078,16600.0
2014-08-19 13:30:00,81.44,81.45,81.37,81.41,24100.0,58.6006,58.6078,58.5502,58.579,24100.0
2014-08-19 14:00:00,81.41,81.44,81.33,81.44,29100.0,58.579,58.6006,58.5214,58.6006,29100.0
2014-08-19 14:30:00,81.45,81.55,81.45,81.55,39700.0,58.6078,58.6797,58.6078,58.6797,39700.0
2014-08-19 15:00:00,81.55,81.62,81.51,81.55,35700.0,58.6797,58.7301,58.6509,58.6797,35700.0
2014-08-19 15:30:00,81.55,81.57,81.49,81.53,134700.0,58.6797,58.6941,58.6365,58.6653,134700.0
2014-08-20 09:30:00,81.63,81.69,81.37,81.56,29800.0,58.7373,58.7805,58.5502,58.6869,29800.0
2014-08-20 10:00:00,81.56,81.71,81.56,81.69,37000.0,58.6869,58.7949,58.6869,58.7805,37000.0
2014-08-20 10:30:00,81.7,81.7,81.33,81.62,58600.0,58.7877,58.7877,58.5214,58.7301,58600.0
2014-08-20 11:00:00,81.62,81.84,81.58,81.81,24500.0,58.7301,58.8884,58.7013,58.8668,24500.0
2014-08-20 11:30:00,81.81,81.93,81.8,81.83,48300.0,58.8668,58.9532,58.8596,58.8812,48300.0
2014-08-20 12:00:00,81.83,81.89,81.78,81.83,43500.0,58.8812,58.9244,58.8452,58.8812,43500.0
2014-08-20 12:30:00,81.83,81.83,81.76,81.83,25200.0,58.8812,58.8812,58.8308,58.8812,25200.0
2014-08-20 13:00:00,81.83,82.0,81.82,81.94,38200.0,58.8812,59.0035,58.874,58.9603,38200.0
2014-08-20 13:30:00,81.95,82.02,81.93,81.99,28500.0,58.9675,59.0179,58.9532,58.9963,28500.0
2014-08-20 14:00:00,81.98,81.98,81.75,81.88,82200.0,58.9891,58.9891,58.8236,58.9172,82200.0
2014-08-20 14:30:00,81.88,82.09,81.88,82.09,59800.0,58.9172,59.0683,58.9172,59.0683,59800.0
2014-08-20 15:00:00,82.09,82.16,81.91,82.03,101800.0,59.0683,59.1187,58.9388,59.0251,101800.0
2014-08-20 15:30:00,82.03,82.12,82.02,82.03,197800.0,59.0251,59.0899,59.0179,59.0251,197800.0
2014-08-21 09:30:00,81.93,82.2,81.42,81.76,38400.0,58.9532,59.1474,58.5862,58.8308,38400.0
2014-08-21 10:00:00,81.76,81.93,81.72,81.89,52300.0,58.8308,58.9532,58.802,58.9244,52300.0
2014-08-21 10:30:00,81.88,82.11,81.83,82.09,59300.0,58.9172,59.0827,58.8812,59.0683,59300.0
2014-08-21 11:00:00,82.07,82.21,82.04,82.17,22900.0,59.0539,59.1546,59.0323,59.1258,22900.0
2014-08-21 11:30:00,82.17,82.31,82.15,82.3,24300.0,59.1258,59.2266,59.1115,59.2194,24300.0
2014-08-21 12:00:00,82.3,82.39,82.28,82.28,21100.0,59.2194,59.2841,59.205,59.205,21100.0
2014-08-21 12:30:00,82.28,82.29,82.16,82.17,15600.0,59.205,59.2122,59.1187,59.1258,15600.0
2014-08-21 13:00:00,82.17,82.3,82.15,82.29,18500.0,59.1258,59.2194,59.1115,59.2122,18500.0
2014-08-21 13:30:00,82.31,82.36,82.24,82.24,16400.0,59.2266,59.2626,59.1762,59.1762,16400.0
2014-08-21 14:00:00,82.23,82.26,82.19,82.21,18000.0,59.169,59.1906,59.1402,59.1546,18000.0
2014-08-21 14:30:00,82.21,82.28,82.2,82.2,18000.0,59.1546,59.205,59.1474,59.1474,18000.0
2014-08-21 15:00:00,82.21,82.29,82.2,82.28,28400.0,59.1546,59.2122,59.1474,59.205,28400.0
2014-08-21 15:30:00,82.28,82.29,81.94,81.99,102500.0,59.205,59.2122,58.9603,58.9963,102500.0
2014-08-22 09:30:00,81.91,81.94,81.59,81.71,36200.0,58.9388,58.9603,58.7085,58.7949,36200.0
2014-08-22 10:00:00,81.74,81.89,81.59,81.75,12700.0,58.8164,58.9244,58.7085,58.8236,12700.0
2014-08-22 10:30:00,81.76,81.77,81.37,81.37,54100.0,58.8308,58.838,58.5502,58.5502,54100.0
2014-08-22 11:00:00,81.36,81.62,81.31,81.51,37600.0,58.543,58.7301,58.507,58.6509,37600.0
2014-08-22 11:30:00,81.56,81.56,81.45,81.46,27500.0,58.6869,58.6869,58.6078,58.615,27500.0
2014-08-22 12:00:00,81.47,81.64,81.45,81.57,49600.0,58.6222,58.7445,58.6078,58.6941,49600.0
2014-08-22 12:30:00,81.58,81.64,81.5,81.51,51400.0,58.7013,58.7445,58.6437,58.6509,51400.0
2014-08-22 13:00:00,81.52,81.62,81.46,81.58,35200.0,58.6581,58.7301,58.615,58.7013,35200.0
2014-08-22 13:30:00,81.58,81.61,81.47,81.51,64000.0,58.7013,58.7229,58.6222,58.6509,64000.0
2014-08-22 14:00:00,81.52,81.56,81.38,81.39,37900.0,58.6581,58.6869,58.5574,58.5646,37900.0
2014-08-22 14:30:00,81.38,81.39,81.22,81.23,121300.0,58.5574,58.5646,58.4423,58.4495,121300.0
2014-08-22 15:00:00,81.24,81.64,81.24,81.58,50500.0,58.4567,58.7445,58.4567,58.7013,50500.0
2014-08-22 15:30:00,81.58,81.58,81.29,81.34,125600.0,58.7013,58.7013,58.4926,58.5286,125600.0
2014-08-25 09:30:00,81.71,82.14,81.53,82.07,72500.0,58.7949,59.1043,58.6653,59.0539,72500.0
2014-08-25 10:00:00,82.08,82.25,81.98,82.16,66000.0,59.0611,59.1834,58.9891,59.1187,66000.0
2014-08-25 10:30:00,82.16,82.34,82.16,82.21,45700.0,59.1187,59.2482,59.1187,59.1546,45700.0
2014-08-25 11:00:00,82.21,82.31,82.2,82.29,24500.0,59.1546,59.2266,59.1474,59.2122,24500.0
2014-08-25 11:30:00,82.3,82.32,82.11,82.14,28000.0,59.2194,59.2338,59.0827,59.1043,28000.0
2014-08-25 12:00:00,82.15,82.16,81.93,81.95,14400.0,59.1115,59.1187,58.9532,58.9675,14400.0
2014-08-25 12:30:00,81.96,82.0,81.88,81.91,14600.0,58.9747,59.0035,58.9172,58.9388,14600.0
2014-08-25 13:00:00,81.9,82.04,81.82,82.02,20200.0,58.9316,59.0323,58.874,59.0179,20200.0
2014-08-25 13:30:00,82.03,82.03,81.94,81.95,12100.0,59.0251,59.0251,58.9603,58.9675,12100.0
2014-08-25 14:00:00,81.95,82.03,81.94,81.95,19000.0,58.9675,59.0251,58.9603,58.9675,19000.0
2014-08-25 14:30:00,81.94,81.94,81.81,81.86,21300.0,58.9603,58.9603,58.8668,58.9028,21300.0
2014-08-25 15:00:00,81.87,82.03,81.86,81.98,27900.0,58.91,59.0251,58.9028,58.9891,27900.0
2014-08-25 15:30:00,81.98,81.98,81.88,81.91,69200.0,58.9891,58.9891,58.9172,58.9388,69200.0
2014-08-26 09:30:00,82.18,82.18,81.63,81.73,47100.0,59.133,59.133,58.7373,58.8092,47100.0
2014-08-26 10:00:00,81.77,81.94,81.76,81.93,17800.0,58.838,58.9603,58.8308,58.9532,17800.0
2014-08-26 10:30:00,81.94,82.23,81.9,82.21,21200.0,58.9603,59.169,58.9316,59.1546,21200.0
2014-08-26 11:00:00,82.22,82.28,82.18,82.18,30600.0,59.1618,59.205,59.133,59.133,30600.0
2014-08-26 11:30:00,82.19,82.19,81.84,81.86,24500.0,59.1402,59.1402,58.8884,58.9028,24500.0
2014-08-26 12:00:00,81.86,81.96,81.79,81.92,15800.0,58.9028,58.9747,58.8524,58.946,15800.0
2014-08-26 12:30:00,81.92,81.98,81.89,81.96,26700.0,58.946,58.9891,58.9244,58.9747,26700.0
2014-08-26 13:00:00,81.97,82.0,81.84,81.91,16200.0,58.9819,59.0035,58.8884,58.9388,16200.0
2014-08-26 13:30:00,81.91,81.94,81.85,81.85,28000.0,58.9388,58.9603,58.8956,58.8956,28000.0
2014-08-26 14:00:00,81.85,81.87,81.74,81.75,26100.0,58.8956,58.91,58.8164,58.8236,26100.0
2014-08-26 14:30:00,81.74,81.79,81.66,81.76,42700.0,58.8164,58.8524,58.7589,58.8308,42700.0
2014-08-26 15:00:00,81.76,81.77,81.63,81.73,62400.0,58.8308,58.838,58.7373,58.8092,62400.0
2014-08-26 15:30:00,81.73,81.75,81.47,81.49,273700.0,58.8092,58.8236,58.6222,58.6365,273700.0
2014-08-27 09:30:00,81.8,82.0,81.55,81.59,78900.0,58.8596,59.0035,58.6797,58.7085,78900.0
2014-08-27 10:00:00,81.63,81.66,81.41,81.45,44000.0,58.7373,58.7589,58.579,58.6078,44000.0
2014-08-27 10:30:00,81.44,81.65,81.4,81.64,48400.0,58.6006,58.7517,58.5718,58.7445,48400.0
2014-08-27 11:00:00,81.63,81.67,81.54,81.55,41300.0,58.7373,58.7661,58.6725,58.6797,41300.0
2014-08-27 11:30:00,81.54,81.59,81.45,81.46,36700.0,58.6725,58.7085,58.6078,58.615,36700.0
2014-08-27 12:00:00,81.47,81.57,81.44,81.56,28300.0,58.6222,58.6941,58.6006,58.6869,28300.0
2014-08-27 12:30:00,81.56,81.56,81.43,81.43,50700.0,58.6869,58.6869,58.5934,58.5934,50700.0
2014-08-27 13:00:00,81.44,81.46,81.35,81.39,62800.0,58.6006,58.615,58.5358,58.5646,62800.0
2014-08-27 13:30:00,81.41,81.46,81.28,81.35,51000.0,58.579,58.615,58.4854,58.5358,51000.0
2014-08-27 14:00:00,81.35,81.45,81.34,81.39,37900.0,58.5358,58.6078,58.5286,58.5646,37900.0
2014-08-27 14:30:00,81.4,81.41,81.26,81.26,34600.0,58.5718,58.579,58.4711,58.4711,34600.0
2014-08-27 15:00:00,81.27,81.33,81.17,81.32,80500.0,58.4782,58.5214,58.4063,58.5142,80500.0
2014-08-27 15:30:00,81.31,81.44,81.23,81.4,256700.0,58.507,58.6006,58.4495,58.5718,256700.0
2014-08-28 09:30:00,81.29,82.01,81.22,82.01,192800.0,58.4926,59.0107,58.4423,59.0107,192800.0
2014-08-28 10:00:00,82.0,82.01,81.53,81.77,102200.0,59.0035,59.0107,58.6653,58.838,102200.0
2014-08-28 10:30:00,81.78,82.0,81.75,81.84,120200.0,58.8452,59.0035,58.8236,58.8884,120200.0
2014-08-28 11:00:00,81.85,81.96,81.75,81.83,103400.0,58.8956,58.9747,58.8236,58.8812,103400.0
2014-08-28 11:30:00,81.83,82.35,81.81,82.25,57500.0,58.8812,59.2554,58.8668,59.1834,57500.0
2014-08-28 12:00:00,82.23,82.3,82.14,82.3,44300.0,59.169,59.2194,59.1043,59.2194,44300.0
2014-08-28 12:30:00,82.31,82.55,82.23,82.5,135500.0,59.2266,59.3993,59.169,59.3633,135500.0
2014-08-28 13:00:00,82.49,82.5,82.32,82.47,34500.0,59.3561,59.3633,59.2338,59.3417,34500.0
2014-08-28 13:30:00,82.46,82.53,82.44,82.49,45400.0,59.3345,59.3849,59.3201,59.3561,45400.0
2014-08-28 14:00:00,82.48,82.5,82.38,82.46,24600.0,59.3489,59.3633,59.277,59.3345,24600.0
2014-08-28 14:30:00,82.45,82.61,82.44,82.47,62700.0,59.3273,59.4425,59.3201,59.3417,62700.0
2014-08-28 15:00:00,82.48,82.5,82.33,82.35,79500.0,59.3489,59.3633,59.241,59.2554,79500.0
2014-08-28 15:30:00,82.35,82.51,82.32,82.46,140900.0,59.2554,59.3705,59.2338,59.3345,140900.0
2014-08-29 09:30:00,82.52,83.1,82.38,82.6,65800.0,59.3777,59.795,59.277,59.4353,65800.0
2014-08-29 10:00:00,82.59,82.67,82.38,82.39,47400.0,59.4281,59.4856,59.277,59.2841,47400.0
2014-08-29 10:30:00,82.39,82.55,82.32,82.47,32900.0,59.2841,59.3993,59.2338,59.3417,32900.0
2014-08-29 11:00:00,82.51,82.51,82.27,82.39,29400.0,59.3705,59.3705,59.1978,59.2841,29400.0
2014-08-29 11:30:00,82.38,82.55,82.36,82.41,23700.0,59.277,59.3993,59.2626,59.2985,23700.0
2014-08-29 12:00:00,82.43,82.46,82.15,82.2,32900.0,59.3129,59.3345,59.1115,59.1474,32900.0
2014-08-29 12:30:00,82.18,82.33,82.12,82.29,25000.0,59.133,59.241,59.0899,59.2122,25000.0
2014-08-29 13:00:00,82.31,82.39,82.22,82.27,14600.0,59.2266,59.2841,59.1618,59.1978,14600.0
2014-08-29 13:30:00,82.25,82.27,82.2,82.27,11600.0,59.1834,59.1978,59.1474,59.1978,11600.0
2014-08-29 14:00:00,82.26,82.38,82.23,82.38,16700.0,59.1906,59.277,59.169,59.277,16700.0
2014-08-29 14:30:00,82.37,82.42,82.34,82.42,29900.0,59.2698,59.3057,59.2482,59.3057,29900.0
2014-08-29 15:00:00,82.42,82.44,82.38,82.4,33800.0,59.3057,59.3201,59.277,59.2913,33800.0
2014-08-29 15:30:00,82.41,82.55,82.39,82.48,101500.0,59.2985,59.3993,59.2841,59.3489,101500.0
2014-09-02 09:30:00,82.81,82.91,82.51,82.64,105600.0,59.5864,59.6583,59.3705,59.464,105600.0
2014-09-02 10:00:00,82.65,82.75,82.45,82.66,75700.0,59.4712,59.5432,59.3273,59.4784,75700.0
2014-09-02 10:30:00,82.65,83.0,82.63,83.0,50000.0,59.4712,59.7231,59.4568,59.7231,50000.0
2014-09-02 11:00:00,83.0,83.08,82.95,82.95,90900.0,59.7231,59.7806,59.6871,59.6871,90900.0
2014-09-02 11:30:00,82.96,83.04,82.95,83.04,81300.0,59.6943,59.7519,59.6871,59.7519,81300.0
2014-09-02 12:00:00,83.03,83.06,82.86,82.96,58100.0,59.7447,59.7662,59.6223,59.6943,58100.0
2014-09-02 12:30:00,82.96,82.97,82.68,82.77,61400.0,59.6943,59.7015,59.4928,59.5576,61400.0
2014-09-02 13:00:00,82.75,82.87,82.64,82.68,26900.0,59.5432,59.6295,59.464,59.4928,26900.0
2014-09-02 13:30:00,82.7,83.06,82.67,83.04,50300.0,59.5072,59.7662,59.4856,59.7519,50300.0
2014-09-02 14:00:00,83.01,83.07,82.94,82.97,28600.0,59.7303,59.7734,59.6799,59.7015,28600.0
2014-09-02 14:30:00,82.97,83.27,82.97,83.12,48400.0,59.7015,59.9174,59.7015,59.8094,48400.0
2014-09-02 15:00:00,83.15,83.19,82.94,83.03,55800.0,59.831,59.8598,59.6799,59.7447,55800.0
2014-09-02 15:30:00,83.02,83.14,82.99,83.06,182100.0,59.7375,59.8238,59.7159,59.7662,182100.0
2014-09-03 09:30:00,83.37,83.68,83.32,83.57,110700.0,59.9893,60.2124,59.9533,60.1332,110700.0
2014-09-03 10:00:00,83.57,83.59,83.25,83.27,87400.0,60.1332,60.1476,59.903,59.9174,87400.0
2014-09-03 10:30:00,83.27,83.43,83.25,83.33,103000.0,59.9174,60.0325,59.903,59.9605,103000.0
2014-09-03 11:00:00,83.32,83.36,83.14,83.14,40800.0,59.9533,59.9821,59.8238,59.8238,40800.0
2014-09-03 11:30:00,83.14,83.16,82.83,82.83,43100.0,59.8238,59.8382,59.6008,59.6008,43100.0
2014-09-03 12:00:00,82.82,83.0,82.82,83.0,28700.0,59.5936,59.7231,59.5936,59.7231,28700.0
2014-09-03 12:30:00,83.0,83.18,82.98,83.18,37500.0,59.7231,59.8526,59.7087,59.8526,37500.0
2014-09-03 13:00:00,83.17,83.26,83.17,83.25,33700.0,59.8454,59.9102,59.8454,59.903,33700.0
2014-09-03 13:30:00,83.27,83.29,83.12,83.17,35600.0,59.9174,59.9317,59.8094,59.8454,35600.0
2014-09-03 14:00:00,83.19,83.19,83.01,83.02,30600.0,59.8598,59.8598,59.7303,59.7375,30600.0
2014-09-03 14:30:00,83.03,83.11,83.0,83.01,33700.0,59.7447,59.8022,59.7231,59.7303,33700.0
2014-09-03 15:00:00,83.02,83.02,82.87,82.87,39000.0,59.7375,59.7375,59.6295,59.6295,39000.0
2014-09-03 15:30:00,82.87,82.99,82.81,82.92,75300.0,59.6295,59.7159,59.5864,59.6655,75300.0
2014-09-04 09:30:00,82.9,83.36,82.88,83.25,56300.0,59.6511,59.9821,59.6367,59.903,56300.0
2014-09-04 10:00:00,83.26,83.65,83.26,83.42,69000.0,59.9102,60.1908,59.9102,60.0253,69000.0
2014-09-04 10:30:00,83.43,83.59,83.43,83.51,42800.0,60.0325,60.1476,60.0325,60.09,42800.0
2014-09-04 11:00:00,83.51,83.54,83.49,83.51,42900.0,60.09,60.1116,60.0757,60.09,42900.0
2014-09-04 11:30:00,83.5,83.56,83.47,83.48,47500.0,60.0829,60.126,60.0613,60.0685,47500.0
2014-09-04 12:00:00,83.48,83.49,83.32,83.34,29800.0,60.0685,60.0757,59.9533,59.9677,29800.0
2014-09-04 12:30:00,83.34,83.35,83.29,83.33,15400.0,59.9677,59.9749,59.9317,59.9605,15400.0
2014-09-04 13:00:00,83.33,83.5,83.33,83.47,20900.0,59.9605,60.0829,59.9605,60.0613,20900.0
2014-09-04 13:30:00,83.48,83.56,83.42,83.44,69900.0,60.0685,60.126,60.0253,60.0397,69900.0
2014-09-04 14:00:00,83.43,83.45,83.15,83.2,41700.0,60.0325,60.0469,59.831,59.867,41700.0
2014-09-04 14:30:00,83.17,83.18,82.77,82.78,62800.0,59.8454,59.8526,59.5576,59.5648,62800.0
2014-09-04 15:00:00,82.79,82.83,82.59,82.71,63400.0,59.572,59.6008,59.4281,59.5144,63400.0
2014-09-04 15:30:00,82.71,82.71,82.47,82.57,206100.0,59.5144,59.5144,59.3417,59.4137,206100.0
2014-09-05 09:30:00,82.67,82.97,82.5,82.97,93900.0,59.4856,59.7015,59.3633,59.7015,93900.0
2014-09-05 10:00:00,82.95,82.98,82.72,82.76,58400.0,59.6871,59.7087,59.5216,59.5504,58400.0
2014-09-05 10:30:00,82.76,82.81,82.55,82.69,34800.0,59.5504,59.5864,59.3993,59.5,34800.0
2014-09-05 11:00:00,82.68,83.0,82.67,82.95,28800.0,59.4928,59.7231,59.4856,59.6871,28800.0
2014-09-05 11:30:00,82.96,83.1,82.94,83.06,17600.0,59.6943,59.795,59.6799,59.7662,17600.0
2014-09-05 12:00:00,83.07,83.09,82.93,83.0,30900.0,59.7734,59.7878,59.6727,59.7231,30900.0
2014-09-05 12:30:00,83.0,83.14,82.96,83.09,33000.0,59.7231,59.8238,59.6943,59.7878,33000.0
2014-09-05 13:00:00,83.08,83.24,83.08,83.23,21200.0,59.7806,59.8958,59.7806,59.8886,21200.0
2014-09-05 13:30:00,83.22,83.25,83.12,83.18,37800.0,59.8814,59.903,59.8094,59.8526,37800.0
2014-09-05 14:00:00,83.18,83.32,83.18,83.26,42900.0,59.8526,59.9533,59.8526,59.9102,42900.0
2014-09-05 14:30:00,83.27,83.29,83.21,83.24,39100.0,59.9174,59.9317,59.8742,59.8958,39100.0
2014-09-05 15:00:00,83.23,83.24,83.09,83.14,80500.0,59.8886,59.8958,59.7878,59.8238,80500.0
2014-09-05 15:30:00,83.14,83.38,83.11,83.35,147700.0,59.8238,59.9965,59.8022,59.9749,147700.0
2014-09-08 09:30:00,83.44,83.73,83.27,83.63,72800.0,60.0397,60.2484,59.9174,60.1764,72800.0
2014-09-08 10:00:00,83.64,83.65,83.41,83.47,81400.0,60.1836,60.1908,60.0181,60.0613,81400.0
2014-09-08 10:30:00,83.46,83.49,83.36,83.42,64300.0,60.0541,60.0757,59.9821,60.0253,64300.0
2014-09-08 11:00:00,83.42,83.71,83.4,83.7,47000.0,60.0253,60.234,60.0109,60.2268,47000.0
2014-09-08 11:30:00,83.7,83.77,83.62,83.7,70200.0,60.2268,60.2771,60.1692,60.2268,70200.0
2014-09-08 12:00:00,83.7,83.82,83.68,83.76,109100.0,60.2268,60.3131,60.2124,60.2699,109100.0
2014-09-08 12:30:00,83.76,83.95,83.76,83.82,59600.0,60.2699,60.4067,60.2699,60.3131,59600.0
2014-09-08 13:00:00,83.83,83.85,83.62,83.62,86300.0,60.3203,60.3347,60.1692,60.1692,86300.0
2014-09-08 13:30:00,83.62,83.65,83.3,83.3,92500.0,60.1692,60.1908,59.9389,59.9389,92500.0
2014-09-08 14:00:00,83.28,83.28,83.13,83.15,76400.0,59.9246,59.9246,59.8166,59.831,76400.0
2014-09-08 14:30:00,83.15,83.33,83.13,83.19,38800.0,59.831,59.9605,59.8166,59.8598,38800.0
2014-09-08 15:00:00,83.18,83.35,83.18,83.31,48500.0,59.8526,59.9749,59.8526,59.9461,48500.0
2014-09-08 15:30:00,83.32,83.45,83.31,83.38,118300.0,59.9533,60.0469,59.9461,59.9965,118300.0
2014-09-09 09:30:00,83.21,83.37,82.85,83.1,88300.0,59.8742,59.9893,59.6151,59.795,88300.0
2014-09-09 10:00:00,83.08,83.21,82.98,83.13,42500.0,59.7806,59.8742,59.7087,59.8166,42500.0
2014-09-09 10:30:00,83.15,83.17,82.96,82.99,60800.0,59.831,59.8454,59.6943,59.7159,60800.0
2014-09-09 11:00:00,82.98,83.24,82.97,83.03,24500.0,59.7087,59.8958,59.7015,59.7447,24500.0
2014-09-09 11:30:00,83.06,83.17,83.02,83.08,52800.0,59.7662,59.8454,59.7375,59.7806,52800.0
2014-09-09 12:00:00,83.04,83.08,82.98,83.06,27900.0,59.7519,59.7806,59.7087,59.7662,27900.0
2014-09-09 12:30:00,83.08,83.2,83.06,83.16,42200.0,59.7806,59.867,59.7662,59.8382,42200.0
2014-09-09 13:00:00,83.17,83.25,83.11,83.21,58500.0,59.8454,59.903,59.8022,59.8742,58500.0
2014-09-09 13:30:00,83.21,83.57,83.2,83.42,58200.0,59.8742,60.1332,59.867,60.0253,58200.0
2014-09-09 14:00:00,83.43,83.44,83.16,83.2,44300.0,60.0325,60.0397,59.8382,59.867,44300.0
2014-09-09 14:30:00,83.2,83.34,83.18,83.28,103000.0,59.867,59.9677,59.8526,59.9246,103000.0
2014-09-09 15:00:00,83.28,83.28,82.98,83.11,114600.0,59.9246,59.9246,59.7087,59.8022,114600.0
2014-09-09 15:30:00,83.11,83.13,82.92,82.96,145800.0,59.8022,59.8166,59.6655,59.6943,145800.0
2014-09-10 09:30:00,82.95,83.2,82.6,82.69,143800.0,59.6871,59.867,59.4353,59.5,143800.0
2014-09-10 10:00:00,82.69,82.84,82.6,82.84,81300.0,59.5,59.6079,59.4353,59.6079,81300.0
2014-09-10 10:30:00,82.84,82.99,82.65,82.84,46500.0,59.6079,59.7159,59.4712,59.6079,46500.0
2014-09-10 11:00:00,82.84,82.95,82.65,82.92,47800.0,59.6079,59.6871,59.4712,59.6655,47800.0
2014-09-10 11:30:00,82.94,83.25,82.94,83.14,43900.0,59.6799,59.903,59.6799,59.8238,43900.0
2014-09-10 12:00:00,83.15,83.32,83.09,83.2,34400.0,59.831,59.9533,59.7878,59.867,34400.0
2014-09-10 12:30:00,83.21,83.36,83.2,83.29,35900.0,59.8742,59.9821,59.867,59.9317,35900.0
2014-09-10 13:00:00,83.29,83.57,83.29,83.36,65600.0,59.9317,60.1332,59.9317,59.9821,65600.0
2014-09-10 13:30:00,83.36,83.36,83.22,83.24,30400.0,59.9821,59.9821,59.8814,59.8958,30400.0
2014-09-10 14:00:00,83.25,83.27,83.16,83.22,40200.0,59.903,59.9174,59.8382,59.8814,40200.0
2014-09-10 14:30:00,83.22,83.43,83.2,83.4,112500.0,59.8814,60.0325,59.867,60.0109,112500.0
2014-09-10 15:00:00,83.41,83.53,83.39,83.46,73300.0,60.0181,60.1044,60.0037,60.0541,73300.0
2014-09-10 15:30:00,83.47,83.6,83.47,83.58,148400.0,60.0613,60.1548,60.0613,60.1404,148400.0
2014-09-11 09:30:00,83.01,83.76,83.01,83.6,109000.0,59.9842,60.5261,59.9842,60.4105,109000.0
2014-09-11 10:00:00,83.6,83.6,83.27,83.28,34200.0,60.4105,60.4105,60.172,60.1793,34200.0
2014-09-11 10:30:00,85.05,85.21,83.12,84.67,1325000.0,61.4583,61.5739,60.0637,61.1837,1325000.0
2014-09-11 11:00:00,84.7,84.74,83.9,84.61,562000.0,61.2054,61.2343,60.6273,61.1403,562000.0
2014-09-11 11:30:00,84.6,84.79,84.2,84.53,280900.0,61.1331,61.2704,60.8441,61.0825,280900.0
2014-09-11 12:00:00,84.5,84.66,83.84,84.06,152300.0,61.0609,61.1765,60.5839,60.7429,152300.0
2014-09-11 12:30:00,84.07,84.09,83.75,83.96,157000.0,60.7501,60.7646,60.5189,60.6706,157000.0
2014-09-11 13:00:00,83.99,84.2,83.8,83.87,185700.0,60.6923,60.8441,60.555,60.6056,185700.0
2014-09-11 13:30:00,83.87,83.96,83.13,83.24,179200.0,60.6056,60.6706,60.0709,60.1504,179200.0
2014-09-11 14:00:00,83.23,83.57,82.44,83.56,449200.0,60.1431,60.3888,59.5723,60.3816,449200.0
2014-09-11 14:30:00,83.58,83.64,82.71,82.75,289600.0,60.3961,60.4394,59.7674,59.7963,289600.0
2014-09-11 15:00:00,82.76,82.9,82.07,82.53,423100.0,59.8035,59.9047,59.3049,59.6373,423100.0
2014-09-11 15:30:00,82.52,82.53,81.95,82.33,967600.0,59.6301,59.6373,59.2182,59.4928,967600.0
2014-09-12 09:30:00,82.6,84.49,82.35,83.43,389100.0,59.6879,61.0536,59.5072,60.2877,389100.0
2014-09-12 10:00:00,83.44,83.69,83.3,83.47,129800.0,60.2949,60.4755,60.1937,60.3166,129800.0
2014-09-12 10:30:00,83.46,83.64,83.38,83.52,127400.0,60.3093,60.4394,60.2515,60.3527,127400.0
2014-09-12 11:00:00,83.51,83.57,83.43,83.46,146700.0,60.3455,60.3888,60.2877,60.3093,146700.0
2014-09-12 11:30:00,83.44,83.67,83.28,83.53,240300.0,60.2949,60.4611,60.1793,60.3599,240300.0
2014-09-12 12:00:00,83.51,83.52,83.17,83.27,116000.0,60.3455,60.3527,60.0998,60.172,116000.0
2014-09-12 12:30:00,83.29,83.3,83.05,83.2,48400.0,60.1865,60.1937,60.0131,60.1215,48400.0
2014-09-12 13:00:00,83.2,83.39,83.0,83.13,61900.0,60.1215,60.2588,59.9769,60.0709,61900.0
2014-09-12 13:30:00,83.14,83.32,83.04,83.09,131800.0,60.0781,60.2082,60.0058,60.042,131800.0
2014-09-12 14:00:00,83.09,83.22,82.88,82.9,95900.0,60.042,60.1359,59.8902,59.9047,95900.0
2014-09-12 14:30:00,82.9,83.07,82.9,82.92,100500.0,59.9047,60.0275,59.9047,59.9191,100500.0
2014-09-12 15:00:00,82.93,83.14,82.88,83.09,139100.0,59.9264,60.0781,59.8902,60.042,139100.0
2014-09-12 15:30:00,83.08,83.11,82.92,83.03,228300.0,60.0347,60.0564,59.9191,59.9986,228300.0
2014-09-15 09:30:00,83.1,83.27,82.39,82.5,141500.0,60.0492,60.172,59.5361,59.6156,141500.0
2014-09-15 10:00:00,82.48,82.61,82.36,82.6,123100.0,59.6012,59.6951,59.5145,59.6879,123100.0
2014-09-15 10:30:00,82.6,82.68,82.53,82.65,64700.0,59.6879,59.7457,59.6373,59.724,64700.0
2014-09-15 11:00:00,82.64,82.81,82.6,82.71,41700.0,59.7168,59.8396,59.6879,59.7674,41700.0
2014-09-15 11:30:00,82.71,82.82,82.66,82.67,28300.0,59.7674,59.8469,59.7313,59.7385,28300.0
2014-09-15 12:00:00,82.7,82.86,82.55,82.81,84500.0,59.7602,59.8758,59.6518,59.8396,84500.0
2014-09-15 12:30:00,82.82,82.95,82.79,82.95,76800.0,59.8469,59.9408,59.8252,59.9408,76800.0
2014-09-15 13:00:00,82.95,83.04,82.93,82.98,51700.0,59.9408,60.0058,59.9264,59.9625,51700.0
2014-09-15 13:30:00,83.0,83.03,82.85,82.87,76500.0,59.9769,59.9986,59.8685,59.883,76500.0
2014-09-15 14:00:00,82.86,82.98,82.85,82.98,58300.0,59.8758,59.9625,59.8685,59.9625,58300.0
2014-09-15 14:30:00,82.98,82.99,82.73,82.75,45900.0,59.9625,59.9697,59.7818,59.7963,45900.0
2014-09-15 15:00:00,82.75,82.92,82.73,82.92,42200.0,59.7963,59.9191,59.7818,59.9191,42200.0
2014-09-15 15:30:00,82.91,82.99,82.8,82.93,125100.0,59.9119,59.9697,59.8324,59.9264,125100.0
2014-09-16 09:30:00,83.01,83.33,82.65,83.22,69300.0,59.9842,60.2154,59.724,60.1359,69300.0
2014-09-16 10:00:00,83.26,83.43,83.09,83.34,105700.0,60.1648,60.2877,60.042,60.2226,105700.0
2014-09-16 10:30:00,83.33,83.38,83.03,83.03,60500.0,60.2154,60.2515,59.9986,59.9986,60500.0
2014-09-16 11:00:00,83.04,83.19,82.9,83.18,57800.0,60.0058,60.1142,59.9047,60.107,57800.0
2014-09-16 11:30:00,83.19,83.7,83.16,83.66,52700.0,60.1142,60.4828,60.0926,60.4539,52700.0
2014-09-16 12:00:00,83.66,83.75,83.52,83.75,82600.0,60.4539,60.5189,60.3527,60.5189,82600.0
2014-09-16 12:30:00,83.73,83.74,83.6,83.71,69900.0,60.5044,60.5117,60.4105,60.49,69900.0
2014-09-16 13:00:00,83.71,83.87,83.7,83.84,57200.0,60.49,60.6056,60.4828,60.5839,57200.0
2014-09-16 13:30:00,83.84,83.96,83.83,83.95,55600.0,60.5839,60.6706,60.5767,60.6634,55600.0
2014-09-16 14:00:00,83.96,84.0,83.91,83.99,64200.0,60.6706,60.6996,60.6345,60.6923,64200.0
2014-09-16 14:30:00,84.0,84.05,83.83,83.86,81100.0,60.6996,60.7357,60.5767,60.5984,81100.0
2014-09-16 15:00:00,83.86,83.9,83.76,83.76,99700.0,60.5984,60.6273,60.5261,60.5261,99700.0
2014-09-16 15:30:00,83.76,83.84,83.66,83.72,197300.0,60.5261,60.5839,60.4539,60.4972,197300.0
2014-09-17 09:30:00,83.93,84.2,83.69,84.15,67900.0,60.649,60.8441,60.4755,60.8079,67900.0
2014-09-17 10:00:00,84.12,84.17,83.7,83.73,59400.0,60.7863,60.8224,60.4828,60.5044,59400.0
2014-09-17 10:30:00,83.74,83.87,83.7,83.87,86200.0,60.5117,60.6056,60.4828,60.6056,86200.0
2014-09-17 11:00:00,83.86,84.02,83.83,83.85,45600.0,60.5984,60.714,60.5767,60.5912,45600.0
2014-09-17 11:30:00,83.84,83.95,83.72,83.88,39300.0,60.5839,60.6634,60.4972,60.6128,39300.0
2014-09-17 12:00:00,83.9,83.91,83.66,83.68,67000.0,60.6273,60.6345,60.4539,60.4683,67000.0
2014-09-17 12:30:00,83.68,83.84,83.66,83.82,50200.0,60.4683,60.5839,60.4539,60.5695,50200.0
2014-09-17 13:00:00,83.84,83.86,83.79,83.83,49200.0,60.5839,60.5984,60.5478,60.5767,49200.0
2014-09-17 13:30:00,83.84,83.92,83.79,83.87,39800.0,60.5839,60.6417,60.5478,60.6056,39800.0
2014-09-17 14:00:00,83.93,83.99,83.4,83.8,87700.0,60.649,60.6923,60.266,60.555,87700.0
2014-09-17 14:30:00,83.79,83.89,83.63,83.87,73900.0,60.5478,60.6201,60.4322,60.6056,73900.0
2014-09-17 15:00:00,83.84,84.11,83.76,83.84,114200.0,60.5839,60.779,60.5261,60.5839,114200.0
2014-09-17 15:30:00,83.83,83.86,83.47,83.57,205700.0,60.5767,60.5984,60.3166,60.3888,205700.0
2014-09-18 09:30:00,84.05,84.4,83.99,84.03,54600.0,60.7357,60.9886,60.6923,60.7212,54600.0
2014-09-18 10:00:00,84.06,84.13,83.93,83.93,30700.0,60.7429,60.7935,60.649,60.649,30700.0
2014-09-18 10:30:00,83.94,84.22,83.93,84.08,30200.0,60.6562,60.8585,60.649,60.7574,30200.0
2014-09-18 11:00:00,84.1,84.36,84.07,84.31,43800.0,60.7718,60.9597,60.7501,60.9236,43800.0
2014-09-18 11:30:00,84.29,84.49,84.22,84.28,62200.0,60.9091,61.0536,60.8585,60.9019,62200.0
2014-09-18 12:00:00,84.3,84.51,84.3,84.49,39900.0,60.9163,61.0681,60.9163,61.0536,39900.0
2014-09-18 12:30:00,84.5,84.51,84.42,84.44,37800.0,61.0609,61.0681,61.0031,61.0175,37800.0
2014-09-18 13:00:00,84.45,84.51,84.38,84.49,38900.0,61.0247,61.0681,60.9741,61.0536,38900.0
2014-09-18 13:30:00,84.48,84.51,84.41,84.46,46200.0,61.0464,61.0681,60.9958,61.032,46200.0
2014-09-18 14:00:00,84.47,84.51,84.45,84.49,51400.0,61.0392,61.0681,61.0247,61.0536,51400.0
2014-09-18 14:30:00,84.5,84.51,84.37,84.42,59300.0,61.0609,61.0681,60.9669,61.0031,59300.0
2014-09-18 15:00:00,84.42,84.51,84.4,84.5,78900.0,61.0031,61.0681,60.9886,61.0609,78900.0
2014-09-18 15:30:00,84.49,84.65,84.49,84.62,166200.0,61.0536,61.1693,61.0536,61.1476,166200.0
2014-09-19 09:30:00,84.94,85.18,84.71,84.98,253200.0,61.3788,61.5522,61.2126,61.4077,253200.0
2014-09-19 10:00:00,84.96,84.96,84.53,84.61,67200.0,61.3933,61.3933,61.0825,61.1403,67200.0
2014-09-19 10:30:00,84.59,84.9,84.59,84.85,63000.0,61.1259,61.3499,61.1259,61.3138,63000.0
2014-09-19 11:00:00,84.86,84.87,84.76,84.8,49800.0,61.321,61.3282,61.2487,61.2776,49800.0
2014-09-19 11:30:00,84.78,84.85,84.64,84.74,52700.0,61.2632,61.3138,61.162,61.2343,52700.0
2014-09-19 12:00:00,84.73,85.01,84.69,85.01,50400.0,61.2271,61.4294,61.1982,61.4294,50400.0
2014-09-19 12:30:00,85.01,85.01,84.79,84.89,134500.0,61.4294,61.4294,61.2704,61.3427,134500.0
2014-09-19 13:00:00,84.87,84.89,84.46,84.69,49700.0,61.3282,61.3427,61.032,61.1982,49700.0
2014-09-19 13:30:00,84.7,84.96,84.7,84.93,64600.0,61.2054,61.3933,61.2054,61.3716,64600.0
2014-09-19 14:00:00,84.92,85.0,84.87,84.94,56700.0,61.3644,61.4222,61.3282,61.3788,56700.0
2014-09-19 14:30:00,84.95,84.95,84.76,84.8,59100.0,61.386,61.386,61.2487,61.2776,59100.0
2014-09-19 15:00:00,84.8,84.89,84.71,84.87,64800.0,61.2776,61.3427,61.2126,61.3282,64800.0
2014-09-19 15:30:00,84.88,84.98,84.79,84.81,241400.0,61.3355,61.4077,61.2704,61.2849,241400.0
2014-09-22 09:30:00,84.72,84.82,83.87,84.35,86000.0,61.2198,61.2921,60.6056,60.9525,86000.0
2014-09-22 10:00:00,84.35,84.44,84.19,84.2,79600.0,60.9525,61.0175,60.8368,60.8441,79600.0
2014-09-22 10:30:00,84.2,84.24,84.02,84.07,45800.0,60.8441,60.873,60.714,60.7501,45800.0
2014-09-22 11:00:00,84.06,84.22,84.04,84.18,54500.0,60.7429,60.8585,60.7285,60.8296,54500.0
2014-09-22 11:30:00,84.19,84.28,84.04,84.16,50700.0,60.8368,60.9019,60.7285,60.8152,50700.0
2014-09-22 12:00:00,84.15,84.31,84.06,84.29,73800.0,60.8079,60.9236,60.7429,60.9091,73800.0
2014-09-22 12:30:00,84.28,84.37,84.22,84.29,46400.0,60.9019,60.9669,60.8585,60.9091,46400.0
2014-09-22 13:00:00,84.3,84.46,84.26,84.42,51300.0,60.9163,61.032,60.8874,61.0031,51300.0
2014-09-22 13:30:00,84.44,84.47,84.09,84.11,49700.0,61.0175,61.0392,60.7646,60.779,49700.0
2014-09-22 14:00:00,84.13,84.24,83.94,83.94,38100.0,60.7935,60.873,60.6562,60.6562,38100.0
2014-09-22 14:30:00,83.95,83.98,83.87,83.9,30400.0,60.6634,60.6851,60.6056,60.6273,30400.0
2014-09-22 15:00:00,83.91,83.99,83.91,83.96,48200.0,60.6345,60.6923,60.6345,60.6706,48200.0
2014-09-22 15:30:00,83.98,83.98,83.76,83.83,163900.0,60.6851,60.6851,60.5261,60.5767,163900.0
2014-09-23 09:30:00,83.88,83.88,83.26,83.36,65800.0,60.6128,60.6128,60.1648,60.2371,65800.0
2014-09-23 10:00:00,83.37,83.41,83.18,83.2,61500.0,60.2443,60.2732,60.107,60.1215,61500.0
2014-09-23 10:30:00,83.19,83.4,83.11,83.14,38200.0,60.1142,60.266,60.0564,60.0781,38200.0
2014-09-23 11:00:00,83.14,83.22,82.88,82.9,58700.0,60.0781,60.1359,59.8902,59.9047,58700.0
2014-09-23 11:30:00,82.93,83.15,82.93,83.03,37600.0,59.9264,60.0853,59.9264,59.9986,37600.0
2014-09-23 12:00:00,83.05,83.07,82.9,82.91,30800.0,60.0131,60.0275,59.9047,59.9119,30800.0
2014-09-23 12:30:00,82.91,82.95,82.77,82.81,41600.0,59.9119,59.9408,59.8107,59.8396,41600.0
2014-09-23 13:00:00,82.78,82.93,82.77,82.93,21300.0,59.818,59.9264,59.8107,59.9264,21300.0
2014-09-23 13:30:00,82.93,83.05,82.88,82.9,32600.0,59.9264,60.0131,59.8902,59.9047,32600.0
2014-09-23 14:00:00,82.89,83.03,82.8,82.85,33900.0,59.8975,59.9986,59.8324,59.8685,33900.0
2014-09-23 14:30:00,82.88,82.92,82.76,82.79,30400.0,59.8902,59.9191,59.8035,59.8252,30400.0
2014-09-23 15:00:00,82.83,83.04,82.8,82.98,36300.0,59.8541,60.0058,59.8324,59.9625,36300.0
2014-09-23 15:30:00,82.98,83.08,82.76,82.78,82200.0,59.9625,60.0347,59.8035,59.818,82200.0
2014-09-24 09:30:00,83.1,83.27,82.86,82.91,35000.0,60.0492,60.172,59.8758,59.9119,35000.0
2014-09-24 10:00:00,82.92,83.2,82.88,83.06,48000.0,59.9191,60.1215,59.8902,60.0203,48000.0
2014-09-24 10:30:00,83.07,83.53,83.04,83.47,58100.0,60.0275,60.3599,60.0058,60.3166,58100.0
2014-09-24 11:00:00,83.48,83.71,83.34,83.58,64800.0,60.3238,60.49,60.2226,60.3961,64800.0
2014-09-24 11:30:00,83.59,83.77,83.58,83.75,43200.0,60.4033,60.5334,60.3961,60.5189,43200.0
2014-09-24 12:00:00,83.75,83.92,83.73,83.82,46200.0,60.5189,60.6417,60.5044,60.5695,46200.0
2014-09-24 12:30:00,83.8,83.98,83.8,83.96,40200.0,60.555,60.6851,60.555,60.6706,40200.0
2014-09-24 13:00:00,83.96,84.15,83.92,84.15,75100.0,60.6706,60.8079,60.6417,60.8079,75100.0
2014-09-24 13:30:00,84.15,84.23,83.9,83.97,75500.0,60.8079,60.8658,60.6273,60.6779,75500.0
2014-09-24 14:00:00,83.97,84.09,83.91,84.08,31800.0,60.6779,60.7646,60.6345,60.7574,31800.0
2014-09-24 14:30:00,84.07,84.22,84.07,84.14,44000.0,60.7501,60.8585,60.7501,60.8007,44000.0
2014-09-24 15:00:00,84.15,84.2,84.07,84.12,52800.0,60.8079,60.8441,60.7501,60.7863,52800.0
2014-09-24 15:30:00,84.12,84.19,84.09,84.14,129600.0,60.7863,60.8368,60.7646,60.8007,129600.0
2014-09-25 09:30:00,83.72,83.94,83.26,83.45,124300.0,60.4972,60.6562,60.1648,60.3021,124300.0
2014-09-25 10:00:00,83.4,83.45,82.84,82.96,63200.0,60.266,60.3021,59.8613,59.948,63200.0
2014-09-25 10:30:00,82.94,82.95,82.58,82.9,51100.0,59.9336,59.9408,59.6734,59.9047,51100.0
2014-09-25 11:00:00,82.91,82.95,82.68,82.75,39900.0,59.9119,59.9408,59.7457,59.7963,39900.0
2014-09-25 11:30:00,82.76,82.79,82.53,82.57,36200.0,59.8035,59.8252,59.6373,59.6662,36200.0
2014-09-25 12:00:00,82.58,82.66,82.47,82.51,39000.0,59.6734,59.7313,59.594,59.6229,39000.0
2014-09-25 12:30:00,82.5,82.71,82.47,82.66,34600.0,59.6156,59.7674,59.594,59.7313,34600.0
2014-09-25 13:00:00,82.68,82.78,82.63,82.73,23700.0,59.7457,59.818,59.7096,59.7818,23700.0
2014-09-25 13:30:00,82.71,82.73,82.39,82.41,32400.0,59.7674,59.7818,59.5361,59.5506,32400.0
2014-09-25 14:00:00,82.41,82.43,82.3,82.34,49800.0,59.5506,59.565,59.4711,59.5,49800.0
2014-09-25 14:30:00,82.34,82.48,82.25,82.46,74200.0,59.5,59.6012,59.435,59.5867,74200.0
2014-09-25 15:00:00,82.46,82.54,82.35,82.41,46100.0,59.5867,59.6445,59.5072,59.5506,46100.0
2014-09-25 15:30:00,82.41,82.57,82.22,82.24,151400.0,59.5506,59.6662,59.4133,59.4278,151400.0
2014-09-26 09:30:00,82.3,82.51,82.08,82.21,48700.0,59.4711,59.6229,59.3121,59.4061,48700.0
2014-09-26 10:00:00,82.21,82.54,82.21,82.4,47700.0,59.4061,59.6445,59.4061,59.5434,47700.0
2014-09-26 10:30:00,82.37,82.58,82.31,82.49,33300.0,59.5217,59.6734,59.4783,59.6084,33300.0
2014-09-26 11:00:00,82.51,82.56,82.19,82.2,54800.0,59.6229,59.659,59.3916,59.3988,54800.0
2014-09-26 11:30:00,82.22,82.24,82.04,82.2,35100.0,59.4133,59.4278,59.2832,59.3988,35100.0
2014-09-26 12:00:00,82.22,82.39,82.21,82.39,20500.0,59.4133,59.5361,59.4061,59.5361,20500.0
2014-09-26 12:30:00,82.42,82.45,82.3,82.44,17500.0,59.5578,59.5795,59.4711,59.5723,17500.0
2014-09-26 13:00:00,82.47,82.58,82.45,82.5,17300.0,59.594,59.6734,59.5795,59.6156,17300.0
2014-09-26 13:30:00,82.52,82.55,82.47,82.47,18000.0,59.6301,59.6518,59.594,59.594,18000.0
2014-09-26 14:00:00,82.49,82.8,82.47,82.69,34500.0,59.6084,59.8324,59.594,59.7529,34500.0
2014-09-26 14:30:00,82.7,82.82,82.6,82.65,42800.0,59.7602,59.8469,59.6879,59.724,42800.0
2014-09-26 15:00:00,82.64,82.73,82.57,82.64,37700.0,59.7168,59.7818,59.6662,59.7168,37700.0
2014-09-26 15:30:00,82.64,82.73,82.49,82.65,101600.0,59.7168,59.7818,59.6084,59.724,101600.0
2014-09-29 09:30:00,82.17,82.34,81.76,82.34,74600.0,59.3772,59.5,59.0809,59.5,74600.0
2014-09-29 10:00:00,82.3,82.37,82.08,82.24,47200.0,59.4711,59.5217,59.3121,59.4278,47200.0
2014-09-29 10:30:00,82.22,82.5,82.15,82.39,38300.0,59.4133,59.6156,59.3627,59.5361,38300.0
2014-09-29 11:00:00,82.39,82.74,82.36,82.7,38900.0,59.5361,59.7891,59.5145,59.7602,38900.0
2014-09-29 11:30:00,82.74,82.75,82.53,82.67,20100.0,59.7891,59.7963,59.6373,59.7385,20100.0
2014-09-29 12:00:00,82.67,82.67,82.36,82.4,21000.0,59.7385,59.7385,59.5145,59.5434,21000.0
2014-09-29 12:30:00,82.4,82.53,82.35,82.47,23900.0,59.5434,59.6373,59.5072,59.594,23900.0
2014-09-29 13:00:00,82.45,82.51,82.34,82.5,17100.0,59.5795,59.6229,59.5,59.6156,17100.0
2014-09-29 13:30:00,82.51,82.56,82.3,82.38,15200.0,59.6229,59.659,59.4711,59.5289,15200.0
2014-09-29 14:00:00,82.39,82.45,82.14,82.14,25000.0,59.5361,59.5795,59.3555,59.3555,25000.0
2014-09-29 14:30:00,82.14,82.33,82.13,82.3,24700.0,59.3555,59.4928,59.3483,59.4711,24700.0
2014-09-29 15:00:00,82.3,82.53,82.24,82.51,48400.0,59.4711,59.6373,59.4278,59.6229,48400.0
2014-09-29 15:30:00,82.53,82.53,82.31,82.38,114900.0,59.6373,59.6373,59.4783,59.5289,114900.0
2014-09-30 09:30:00,82.33,82.53,81.53,81.53,43900.0,59.4928,59.6373,58.9147,58.9147,43900.0
2014-09-30 10:00:00,81.53,81.9,81.46,81.52,33300.0,58.9147,59.1821,58.8641,58.9075,33300.0
2014-09-30 10:30:00,81.55,81.79,81.49,81.73,56400.0,58.9291,59.1026,58.8858,59.0592,56400.0
2014-09-30 11:00:00,81.73,81.89,81.69,81.85,49100.0,59.0592,59.1748,59.0303,59.1459,49100.0
2014-09-30 11:30:00,81.86,82.02,81.59,81.63,35000.0,59.1532,59.2688,58.9581,58.987,35000.0
2014-09-30 12:00:00,81.6,81.6,81.15,81.2,44900.0,58.9653,58.9653,58.6401,58.6762,44900.0
2014-09-30 12:30:00,81.2,81.24,81.04,81.22,48400.0,58.6762,58.7051,58.5606,58.6907,48400.0
2014-09-30 13:00:00,81.22,81.26,80.95,80.96,61800.0,58.6907,58.7196,58.4956,58.5028,61800.0
2014-09-30 13:30:00,80.94,80.98,80.73,80.85,29400.0,58.4884,58.5173,58.3366,58.4233,29400.0
2014-09-30 14:00:00,80.85,81.12,80.81,81.12,42100.0,58.4233,58.6184,58.3944,58.6184,42100.0
2014-09-30 14:30:00,81.12,81.33,81.04,81.1,54100.0,58.6184,58.7702,58.5606,58.604,54100.0
2014-09-30 15:00:00,81.1,81.13,80.92,81.03,64300.0,58.604,58.6257,58.4739,58.5534,64300.0
2014-09-30 15:30:00,81.03,81.15,80.89,80.9,130300.0,58.5534,58.6401,58.4522,58.4595,130300.0
2014-10-01 09:30:00,80.69,80.69,79.5,79.66,120500.0,58.3077,58.3077,57.4478,57.5634,120500.0
2014-10-01 10:00:00,79.65,80.12,79.45,79.94,67200.0,57.5562,57.8958,57.4117,57.7657,67200.0
2014-10-01 10:30:00,79.91,80.07,79.72,79.98,81300.0,57.7441,57.8597,57.6068,57.7946,81300.0
2014-10-01 11:00:00,79.98,80.05,79.87,79.91,88100.0,57.7946,57.8452,57.7152,57.7441,88100.0
2014-10-01 11:30:00,79.88,80.0,79.8,79.91,67300.0,57.7224,57.8091,57.6646,57.7441,67300.0
2014-10-01 12:00:00,79.9,79.91,79.71,79.74,42800.0,57.7368,57.7441,57.5995,57.6212,42800.0
2014-10-01 12:30:00,79.74,79.74,79.38,79.39,45700.0,57.6212,57.6212,57.3611,57.3683,45700.0
2014-10-01 13:00:00,79.38,79.46,79.23,79.32,39400.0,57.3611,57.4189,57.2527,57.3177,39400.0
2014-10-01 13:30:00,79.32,79.32,78.97,78.98,74700.0,57.3177,57.3177,57.0648,57.072,74700.0
2014-10-01 14:00:00,79.0,79.08,78.95,79.08,74400.0,57.0865,57.1443,57.0504,57.1443,74400.0
2014-10-01 14:30:00,79.11,79.14,78.92,78.93,61000.0,57.166,57.1877,57.0287,57.0359,61000.0
2014-10-01 15:00:00,78.92,79.04,78.81,78.97,91200.0,57.0287,57.1154,56.9492,57.0648,91200.0
2014-10-01 15:30:00,78.96,79.25,78.87,79.0,251800.0,57.0576,57.2671,56.9925,57.0865,251800.0
2014-10-02 09:30:00,78.78,78.99,78.65,78.81,134200.0,56.9275,57.0793,56.8336,56.9492,134200.0
2014-10-02 10:00:00,78.79,78.86,78.45,78.54,150400.0,56.9347,56.9853,56.689,56.7541,150400.0
2014-10-02 10:30:00,78.53,78.56,78.22,78.23,85000.0,56.7469,56.7685,56.5228,56.5301,85000.0
2014-10-02 11:00:00,78.24,78.43,78.03,78.03,49500.0,56.5373,56.6746,56.3855,56.3855,49500.0
2014-10-02 11:30:00,78.04,78.08,77.41,77.49,104900.0,56.3928,56.4217,55.9375,55.9953,104900.0
2014-10-02 12:00:00,77.48,77.73,77.46,77.5,103700.0,55.9881,56.1688,55.9737,56.0026,103700.0
2014-10-02 12:30:00,77.5,77.62,77.35,77.62,83700.0,56.0026,56.0893,55.8942,56.0893,83700.0
2014-10-02 13:00:00,77.6,78.1,77.6,78.06,80700.0,56.0748,56.4361,56.0748,56.4072,80700.0
2014-10-02 13:30:00,78.07,78.25,78.05,78.06,59400.0,56.4145,56.5445,56.4,56.4072,59400.0
2014-10-02 14:00:00,78.06,78.36,78.06,78.33,66000.0,56.4072,56.624,56.4072,56.6023,66000.0
2014-10-02 14:30:00,78.33,78.78,78.28,78.75,77200.0,56.6023,56.9275,56.5662,56.9058,77200.0
2014-10-02 15:00:00,78.76,78.83,78.58,78.58,77300.0,56.9131,56.9636,56.783,56.783,77300.0
2014-10-02 15:30:00,78.57,78.64,78.42,78.57,408500.0,56.7758,56.8263,56.6674,56.7758,408500.0
2014-10-03 09:30:00,79.04,79.52,78.67,79.48,122000.0,57.1154,57.4622,56.848,57.4333,122000.0
2014-10-03 10:00:00,79.45,79.81,79.44,79.49,90000.0,57.4117,57.6718,57.4044,57.4406,90000.0
2014-10-03 10:30:00,79.5,79.52,79.3,79.5,80100.0,57.4478,57.4622,57.3033,57.4478,80100.0
2014-10-03 11:00:00,79.49,79.58,79.27,79.32,111500.0,57.4406,57.5056,57.2816,57.3177,111500.0
2014-10-03 11:30:00,79.33,79.4,78.91,79.22,97900.0,57.3249,57.3755,57.0214,57.2455,97900.0
2014-10-03 12:00:00,79.25,79.34,79.17,79.22,81600.0,57.2671,57.3322,57.2093,57.2455,81600.0
2014-10-03 12:30:00,79.23,79.32,79.17,79.18,65200.0,57.2527,57.3177,57.2093,57.2166,65200.0
2014-10-03 13:00:00,79.17,79.36,79.07,79.33,81900.0,57.2093,57.3466,57.1371,57.3249,81900.0
2014-10-03 13:30:00,79.32,79.36,79.15,79.18,46900.0,57.3177,57.3466,57.1949,57.2166,46900.0
2014-10-03 14:00:00,79.19,79.38,79.19,79.31,53100.0,57.2238,57.3611,57.2238,57.3105,53100.0
2014-10-03 14:30:00,79.29,79.3,79.07,79.08,117300.0,57.296,57.3033,57.1371,57.1443,117300.0
2014-10-03 15:00:00,79.07,79.16,79.03,79.06,95100.0,57.1371,57.2021,57.1082,57.1298,95100.0
2014-10-03 15:30:00,79.06,79.25,78.9,78.92,320100.0,57.1298,57.2671,57.0142,57.0287,320100.0
2014-10-06 09:30:00,79.4,79.97,79.18,79.78,58500.0,57.3755,57.7874,57.2166,57.6501,58500.0
2014-10-06 10:00:00,79.78,79.88,79.5,79.59,75800.0,57.6501,57.7224,57.4478,57.5128,75800.0
2014-10-06 10:30:00,79.57,79.78,79.43,79.55,171900.0,57.4984,57.6501,57.3972,57.4839,171900.0
2014-10-06 11:00:00,79.54,79.71,79.53,79.63,77000.0,57.4767,57.5995,57.4695,57.5417,77000.0
2014-10-06 11:30:00,79.65,79.71,79.28,79.42,61500.0,57.5562,57.5995,57.2888,57.39,61500.0
2014-10-06 12:00:00,79.45,79.68,79.41,79.43,41300.0,57.4117,57.5779,57.3828,57.3972,41300.0
2014-10-06 12:30:00,79.44,79.5,79.25,79.4,31100.0,57.4044,57.4478,57.2671,57.3755,31100.0
2014-10-06 13:00:00,79.39,79.62,79.31,79.55,54600.0,57.3683,57.5345,57.3105,57.4839,54600.0
2014-10-06 13:30:00,79.55,79.59,79.42,79.47,29500.0,57.4839,57.5128,57.39,57.4261,29500.0
2014-10-06 14:00:00,79.49,79.58,79.32,79.45,46900.0,57.4406,57.5056,57.3177,57.4117,46900.0
2014-10-06 14:30:00,79.47,79.56,79.39,79.47,44700.0,57.4261,57.4911,57.3683,57.4261,44700.0
2014-10-06 15:00:00,79.47,79.56,79.3,79.52,47300.0,57.4261,57.4911,57.3033,57.4622,47300.0
2014-10-06 15:30:00,79.51,79.56,79.43,79.47,95300.0,57.455,57.4911,57.3972,57.4261,95300.0
2014-10-07 09:30:00,78.79,78.79,78.03,78.53,125900.0,56.9347,56.9347,56.3855,56.7469,125900.0
2014-10-07 10:00:00,78.59,78.73,78.49,78.67,72400.0,56.7902,56.8914,56.718,56.848,72400.0
2014-10-07 10:30:00,78.69,78.89,78.64,78.64,49400.0,56.8625,57.007,56.8263,56.8263,49400.0
2014-10-07 11:00:00,78.61,78.78,78.58,78.63,37000.0,56.8047,56.9275,56.783,56.8191,37000.0
2014-10-07 11:30:00,78.65,78.87,78.62,78.81,53000.0,56.8336,56.9925,56.8119,56.9492,53000.0
2014-10-07 12:00:00,78.79,78.82,78.55,78.59,49800.0,56.9347,56.9564,56.7613,56.7902,49800.0
2014-10-07 12:30:00,78.61,78.66,78.5,78.59,59400.0,56.8047,56.8408,56.7252,56.7902,59400.0
2014-10-07 13:00:00,78.59,78.89,78.51,78.85,36500.0,56.7902,57.007,56.7324,56.9781,36500.0
2014-10-07 13:30:00,78.84,78.84,78.61,78.73,47600.0,56.9709,56.9709,56.8047,56.8914,47600.0
2014-10-07 14:00:00,78.71,78.71,78.28,78.3,66300.0,56.8769,56.8769,56.5662,56.5807,66300.0
2014-10-07 14:30:00,78.28,78.42,78.17,78.26,64200.0,56.5662,56.6674,56.4867,56.5518,64200.0
2014-10-07 15:00:00,78.24,78.25,77.8,78.0,84000.0,56.5373,56.5445,56.2193,56.3639,84000.0
2014-10-07 15:30:00,77.99,78.07,77.6,77.6,214800.0,56.3566,56.4145,56.0748,56.0748,214800.0
2014-10-08 09:30:00,77.48,77.64,76.81,77.06,137800.0,55.9881,56.1037,55.504,55.6846,137800.0
2014-10-08 10:00:00,77.07,77.39,76.87,76.89,110200.0,55.6918,55.9231,55.5473,55.5618,110200.0
2014-10-08 10:30:00,76.87,76.95,76.53,76.55,69700.0,55.5473,55.6051,55.3016,55.3161,69700.0
2014-10-08 11:00:00,76.52,77.03,76.47,77.03,88000.0,55.2944,55.6629,55.2583,55.6629,88000.0
2014-10-08 11:30:00,76.99,77.19,76.81,77.19,82600.0,55.634,55.7786,55.504,55.7786,82600.0
2014-10-08 12:00:00,77.19,77.27,77.05,77.08,43700.0,55.7786,55.8364,55.6774,55.6991,43700.0
2014-10-08 12:30:00,77.08,77.08,76.91,77.03,41500.0,55.6991,55.6991,55.5762,55.6629,41500.0
2014-10-08 13:00:00,77.06,77.19,76.99,77.09,53400.0,55.6846,55.7786,55.634,55.7063,53400.0
2014-10-08 13:30:00,77.09,77.45,77.05,77.34,38600.0,55.7063,55.9664,55.6774,55.8869,38600.0
2014-10-08 14:00:00,77.33,77.99,77.33,77.91,111500.0,55.8797,56.3566,55.8797,56.2988,111500.0
2014-10-08 14:30:00,77.93,78.18,77.64,77.79,90500.0,56.3133,56.4939,56.1037,56.2121,90500.0
2014-10-08 15:00:00,77.8,78.39,77.8,78.32,91600.0,56.2193,56.6457,56.2193,56.5951,91600.0
2014-10-08 15:30:00,78.32,78.52,78.23,78.36,237600.0,56.5951,56.7396,56.5301,56.624,237600.0
2014-10-09 09:30:00,78.24,78.35,77.6,77.68,51400.0,56.5373,56.6168,56.0748,56.1326,51400.0
2014-10-09 10:00:00,77.76,78.0,77.6,77.83,53500.0,56.1904,56.3639,56.0748,56.241,53500.0
2014-10-09 10:30:00,77.8,77.8,77.3,77.51,39300.0,56.2193,56.2193,55.858,56.0098,39300.0
2014-10-09 11:00:00,77.48,77.74,77.29,77.59,63000.0,55.9881,56.176,55.8508,56.0676,63000.0
2014-10-09 11:30:00,77.6,77.64,76.92,77.12,38100.0,56.0748,56.1037,55.5834,55.728,38100.0
2014-10-09 12:00:00,77.13,77.23,76.69,76.74,35600.0,55.7352,55.8075,55.4172,55.4534,35600.0
2014-10-09 12:30:00,76.73,76.9,76.64,76.85,107200.0,55.4462,55.569,55.3811,55.5329,107200.0
2014-10-09 13:00:00,76.86,76.86,76.3,76.72,42100.0,55.5401,55.5401,55.1354,55.4389,42100.0
2014-10-09 13:30:00,76.69,77.07,76.65,76.73,51000.0,55.4172,55.6918,55.3883,55.4462,51000.0
2014-10-09 14:00:00,76.71,76.72,76.34,76.43,65900.0,55.4317,55.4389,55.1643,55.2294,65900.0
2014-10-09 14:30:00,76.4,76.63,76.25,76.26,64200.0,55.2077,55.3739,55.0993,55.1065,64200.0
2014-10-09 15:00:00,76.23,76.36,76.05,76.32,73100.0,55.0848,55.1788,54.9548,55.1499,73100.0
2014-10-09 15:30:00,76.36,76.49,76.05,76.07,253900.0,55.1788,55.2727,54.9548,54.9692,253900.0
2014-10-10 09:30:00,75.78,75.98,75.15,75.37,138500.0,54.7597,54.9042,54.3044,54.4634,138500.0
2014-10-10 10:00:00,75.34,75.4,74.18,74.2,165400.0,54.4417,54.4851,53.6035,53.6179,165400.0
2014-10-10 10:30:00,74.2,74.45,73.9,73.92,168200.0,53.6179,53.7986,53.4012,53.4156,168200.0
2014-10-10 11:00:00,73.94,74.28,73.76,73.81,119500.0,53.4301,53.6757,53.3,53.3361,119500.0
2014-10-10 11:30:00,73.8,74.04,73.76,73.9,128200.0,53.3289,53.5023,53.3,53.4012,128200.0
2014-10-10 12:00:00,73.91,74.89,73.91,74.74,177700.0,53.4084,54.1165,53.4084,54.0082,177700.0
2014-10-10 12:30:00,74.76,75.11,74.64,74.78,59400.0,54.0226,54.2755,53.9359,54.0371,59400.0
2014-10-10 13:00:00,74.77,74.88,74.6,74.8,135000.0,54.0298,54.1093,53.907,54.0515,135000.0
2014-10-10 13:30:00,74.81,75.31,74.8,75.05,84700.0,54.0587,54.42,54.0515,54.2322,84700.0
2014-10-10 14:00:00,75.06,75.2,74.96,75.0,59000.0,54.2394,54.3406,54.1671,54.196,59000.0
2014-10-10 14:30:00,75.01,75.06,74.81,74.9,153000.0,54.2033,54.2394,54.0587,54.1238,153000.0
2014-10-10 15:00:00,74.91,74.99,74.48,74.7,162000.0,54.131,54.1888,53.8203,53.9792,162000.0
2014-10-10 15:30:00,74.7,74.88,74.49,74.57,620900.0,53.9792,54.1093,53.8275,53.8853,620900.0
2014-10-13 09:30:00,74.57,75.04,73.17,73.52,178700.0,53.8853,54.2249,52.8736,53.1266,178700.0
2014-10-13 10:00:00,73.52,73.82,73.2,73.23,136300.0,53.1266,53.3433,52.8953,52.917,136300.0
2014-10-13 10:30:00,73.2,73.59,73.07,73.37,99800.0,52.8953,53.1771,52.8014,53.0182,99800.0
2014-10-13 11:00:00,73.35,73.7,73.06,73.3,69500.0,53.0037,53.2566,52.7942,52.9676,69500.0
2014-10-13 11:30:00,73.34,73.59,73.28,73.32,46100.0,52.9965,53.1771,52.9531,52.982,46100.0
2014-10-13 12:00:00,73.33,73.58,73.12,73.58,47400.0,52.9893,53.1699,52.8375,53.1699,47400.0
2014-10-13 12:30:00,73.6,73.83,73.48,73.62,41300.0,53.1844,53.3506,53.0977,53.1988,41300.0
2014-10-13 13:00:00,73.61,73.7,73.25,73.55,42500.0,53.1916,53.2566,52.9315,53.1482,42500.0
2014-10-13 13:30:00,73.62,73.79,73.2,73.33,70100.0,53.1988,53.3217,52.8953,52.9893,70100.0
2014-10-13 14:00:00,73.33,73.35,72.95,73.16,117100.0,52.9893,53.0037,52.7147,52.8664,117100.0
2014-10-13 14:30:00,73.16,73.16,72.63,72.66,136800.0,52.8664,52.8664,52.4834,52.5051,136800.0
2014-10-13 15:00:00,72.68,72.74,72.36,72.43,144900.0,52.5196,52.5629,52.2883,52.3389,144900.0
2014-10-13 15:30:00,72.41,72.41,71.46,71.49,380100.0,52.3245,52.3245,51.638,51.6597,380100.0
2014-10-14 09:30:00,71.81,72.45,71.75,71.88,139200.0,51.8909,52.3534,51.8475,51.9415,139200.0
2014-10-14 10:00:00,71.86,72.33,71.8,72.2,122900.0,51.927,52.2667,51.8837,52.1727,122900.0
2014-10-14 10:30:00,72.25,72.97,72.21,72.48,97300.0,52.2088,52.7291,52.1799,52.375,97300.0
2014-10-14 11:00:00,72.46,73.24,72.39,73.16,91300.0,52.3606,52.9242,52.31,52.8664,91300.0
2014-10-14 11:30:00,73.18,73.69,72.91,73.43,72900.0,52.8809,53.2494,52.6858,53.0615,72900.0
2014-10-14 12:00:00,73.43,73.71,73.28,73.35,64300.0,53.0615,53.2639,52.9531,53.0037,64300.0
2014-10-14 12:30:00,73.35,73.56,73.1,73.41,115400.0,53.0037,53.1555,52.8231,53.0471,115400.0
2014-10-14 13:00:00,73.42,73.97,73.28,73.62,88200.0,53.0543,53.4517,52.9531,53.1988,88200.0
2014-10-14 13:30:00,73.64,73.98,73.34,73.98,134900.0,53.2133,53.459,52.9965,53.459,134900.0
2014-10-14 14:00:00,73.97,74.3,73.79,73.85,147700.0,53.4517,53.6902,53.3217,53.365,147700.0
2014-10-14 14:30:00,73.85,74.05,73.61,73.62,188400.0,53.365,53.5095,53.1916,53.1988,188400.0
2014-10-14 15:00:00,73.63,73.74,72.82,73.12,173500.0,53.206,53.2855,52.6207,52.8375,173500.0
2014-10-14 15:30:00,73.11,73.19,72.73,72.84,286800.0,52.8303,52.8881,52.5557,52.6352,286800.0
2014-10-15 09:30:00,71.85,71.85,70.38,71.55,124300.0,51.9198,51.9198,50.8576,51.703,124300.0
2014-10-15 10:00:00,71.53,71.96,71.23,71.55,128600.0,51.6886,51.9993,51.4718,51.703,128600.0
2014-10-15 10:30:00,71.56,71.67,70.98,71.64,110400.0,51.7102,51.7897,51.2911,51.768,110400.0
2014-10-15 11:00:00,71.64,72.33,71.48,71.6,111800.0,51.768,52.2667,51.6524,51.7391,111800.0
2014-10-15 11:30:00,71.62,71.82,71.34,71.73,65700.0,51.7536,51.8981,51.5513,51.8331,65700.0
2014-10-15 12:00:00,71.7,71.75,71.16,71.37,49600.0,51.8114,51.8475,51.4212,51.5729,49600.0
2014-10-15 12:30:00,71.37,71.38,70.78,70.9,51500.0,51.5729,51.5802,51.1466,51.2333,51500.0
2014-10-15 13:00:00,70.91,71.15,70.45,70.62,82400.0,51.2405,51.414,50.9081,51.031,82400.0
2014-10-15 13:30:00,70.58,71.39,70.49,71.06,49500.0,51.0021,51.5874,50.937,51.3489,49500.0
2014-10-15 14:00:00,71.06,71.55,70.77,71.37,68600.0,51.3489,51.703,51.1394,51.5729,68600.0
2014-10-15 14:30:00,71.38,72.35,71.26,72.35,64600.0,51.5802,52.2811,51.4935,52.2811,64600.0
2014-10-15 15:00:00,72.33,73.11,72.27,73.11,142600.0,52.2667,52.8303,52.2233,52.8303,142600.0
2014-10-15 15:30:00,73.15,73.72,73.05,73.46,207400.0,52.8592,53.2711,52.7869,53.0832,207400.0
2014-10-16 09:30:00,72.03,73.31,72.03,72.98,71900.0,52.0499,52.9748,52.0499,52.7364,71900.0
2014-10-16 10:00:00,72.96,73.57,72.46,73.2,69400.0,52.7219,53.1627,52.3606,52.8953,69400.0
2014-10-16 10:30:00,73.11,74.51,73.04,73.8,92300.0,52.8303,53.8419,52.7797,53.3289,92300.0
2014-10-16 11:00:00,73.81,74.3,73.52,74.22,59000.0,53.3361,53.6902,53.1266,53.6324,59000.0
2014-10-16 11:30:00,74.23,74.26,73.35,73.52,64200.0,53.6396,53.6613,53.0037,53.1266,64200.0
2014-10-16 12:00:00,73.44,73.98,73.34,73.75,34100.0,53.0688,53.459,52.9965,53.2928,34100.0
2014-10-16 12:30:00,73.76,73.97,73.5,73.96,41000.0,53.3,53.4517,53.1121,53.4445,41000.0
2014-10-16 13:00:00,73.96,74.44,73.9,74.28,64500.0,53.4445,53.7914,53.4012,53.6757,64500.0
2014-10-16 13:30:00,74.26,74.51,73.86,74.03,58600.0,53.6613,53.8419,53.3723,53.4951,58600.0
2014-10-16 14:00:00,74.05,74.45,73.81,74.08,45400.0,53.5095,53.7986,53.3361,53.5312,45400.0
2014-10-16 14:30:00,74.12,74.36,73.79,74.05,58900.0,53.5601,53.7336,53.3217,53.5095,58900.0
2014-10-16 15:00:00,74.07,74.55,73.81,74.4,79700.0,53.524,53.8709,53.3361,53.7625,79700.0
2014-10-16 15:30:00,74.4,74.57,74.2,74.33,224800.0,53.7625,53.8853,53.6179,53.7119,224800.0
2014-10-17 09:30:00,75.25,75.71,74.8,75.58,114700.0,54.3767,54.7091,54.0515,54.6151,114700.0
2014-10-17 10:00:00,75.55,76.17,75.41,76.13,54900.0,54.5935,55.0415,54.4923,55.0126,54900.0
2014-10-17 10:30:00,76.13,76.16,75.65,76.02,75900.0,55.0126,55.0343,54.6657,54.9331,75900.0
2014-10-17 11:00:00,75.99,76.17,75.86,76.02,63000.0,54.9114,55.0415,54.8175,54.9331,63000.0
2014-10-17 11:30:00,76.01,76.08,75.62,75.62,69300.0,54.9259,54.9765,54.6441,54.6441,69300.0
2014-10-17 12:00:00,75.64,75.76,75.32,75.43,43500.0,54.6585,54.7452,54.4273,54.5068,43500.0
2014-10-17 12:30:00,75.42,75.51,75.0,75.19,60900.0,54.4995,54.5646,54.196,54.3333,60900.0
2014-10-17 13:00:00,75.2,75.29,75.01,75.14,36900.0,54.3406,54.4056,54.2033,54.2972,36900.0
2014-10-17 13:30:00,75.11,75.46,75.04,75.46,92000.0,54.2755,54.5284,54.2249,54.5284,92000.0
2014-10-17 14:00:00,75.43,75.43,74.91,75.41,68400.0,54.5068,54.5068,54.131,54.4923,68400.0
2014-10-17 14:30:00,75.36,75.54,75.05,75.22,40800.0,54.4562,54.5862,54.2322,54.355,40800.0
2014-10-17 15:00:00,75.18,75.56,74.92,75.28,55100.0,54.3261,54.6007,54.1382,54.3984,55100.0
2014-10-17 15:30:00,75.3,75.46,75.12,75.13,114000.0,54.4128,54.5284,54.2827,54.29,114000.0
2014-10-20 09:30:00,74.82,75.03,74.48,74.84,302800.0,54.066,54.2177,53.8203,54.0804,302800.0
2014-10-20 10:00:00,74.79,75.0,74.5,74.91,200300.0,54.0443,54.196,53.8347,54.131,200300.0
2014-10-20 10:30:00,74.94,75.1,74.83,74.87,108300.0,54.1527,54.2683,54.0732,54.1021,108300.0
2014-10-20 11:00:00,74.82,75.31,74.78,75.21,107400.0,54.066,54.42,54.0371,54.3478,107400.0
2014-10-20 11:30:00,75.22,75.45,75.15,75.25,98300.0,54.355,54.5212,54.3044,54.3767,98300.0
2014-10-20 12:00:00,75.26,75.28,75.03,75.21,36100.0,54.3839,54.3984,54.2177,54.3478,36100.0
2014-10-20 12:30:00,75.21,75.27,75.09,75.11,42200.0,54.3478,54.3911,54.2611,54.2755,42200.0
2014-10-20 13:00:00,75.12,75.31,75.07,75.26,43200.0,54.2827,54.42,54.2466,54.3839,43200.0
2014-10-20 13:30:00,75.26,75.29,75.16,75.22,58600.0,54.3839,54.4056,54.3116,54.355,58600.0
2014-10-20 14:00:00,75.24,75.32,75.12,75.21,155300.0,54.3695,54.4273,54.2827,54.3478,155300.0
2014-10-20 14:30:00,75.21,75.56,75.21,75.56,57100.0,54.3478,54.6007,54.3478,54.6007,57100.0
2014-10-20 15:00:00,75.55,75.81,75.53,75.69,47900.0,54.5935,54.7813,54.579,54.6946,47900.0
2014-10-20 15:30:00,75.7,75.89,75.66,75.89,107300.0,54.7019,54.8392,54.673,54.8392,107300.0
2014-10-21 09:30:00,77.18,78.19,75.61,78.09,148400.0,55.7713,56.5012,54.6368,56.4289,148400.0
2014-10-21 10:00:00,78.09,78.29,77.81,78.12,87000.0,56.4289,56.5734,56.2266,56.4506,87000.0
2014-10-21 10:30:00,78.14,78.35,78.03,78.19,49200.0,56.465,56.6168,56.3855,56.5012,49200.0
2014-10-21 11:00:00,78.19,78.25,77.96,78.01,82400.0,56.5012,56.5445,56.335,56.3711,82400.0
2014-10-21 11:30:00,77.99,78.15,77.95,78.03,28300.0,56.3566,56.4723,56.3277,56.3855,28300.0
2014-10-21 12:00:00,78.01,78.05,77.8,77.85,39600.0,56.3711,56.4,56.2193,56.2555,39600.0
2014-10-21 12:30:00,77.86,77.94,77.63,77.76,30100.0,56.2627,56.3205,56.0965,56.1904,30100.0
2014-10-21 13:00:00,77.75,77.82,77.55,77.72,33900.0,56.1832,56.2338,56.0387,56.1615,33900.0
2014-10-21 13:30:00,77.72,77.94,77.72,77.79,54800.0,56.1615,56.3205,56.1615,56.2121,54800.0
2014-10-21 14:00:00,77.83,77.83,77.67,77.68,33800.0,56.241,56.241,56.1254,56.1326,33800.0
2014-10-21 14:30:00,77.67,77.72,77.54,77.7,47600.0,56.1254,56.1615,56.0315,56.1471,47600.0
2014-10-21 15:00:00,77.69,78.18,77.64,78.18,64100.0,56.1399,56.4939,56.1037,56.4939,64100.0
2014-10-21 15:30:00,78.17,78.2,77.91,78.08,142600.0,56.4867,56.5084,56.2988,56.4217,142600.0
2014-10-22 09:30:00,78.58,78.88,77.93,78.87,114300.0,56.783,56.9998,56.3133,56.9925,114300.0
2014-10-22 10:00:00,78.87,79.12,78.51,78.52,78200.0,56.9925,57.1732,56.7324,56.7396,78200.0
2014-10-22 10:30:00,78.46,78.55,78.25,78.53,66500.0,56.6963,56.7613,56.5445,56.7469,66500.0
2014-10-22 11:00:00,78.5,78.97,78.5,78.75,47400.0,56.7252,57.0648,56.7252,56.9058,47400.0
2014-10-22 11:30:00,78.75,79.01,78.66,78.9,47400.0,56.9058,57.0937,56.8408,57.0142,47400.0
2014-10-22 12:00:00,78.86,78.91,78.39,78.59,54000.0,56.9853,57.0214,56.6457,56.7902,54000.0
2014-10-22 12:30:00,78.53,78.56,78.19,78.36,100400.0,56.7469,56.7685,56.5012,56.624,100400.0
2014-10-22 13:00:00,78.36,78.53,78.19,78.28,63100.0,56.624,56.7469,56.5012,56.5662,63100.0
2014-10-22 13:30:00,78.27,78.34,77.95,77.98,97900.0,56.559,56.6096,56.3277,56.3494,97900.0
2014-10-22 14:00:00,77.99,78.33,77.97,78.11,143600.0,56.3566,56.6023,56.3422,56.4434,143600.0
2014-10-22 14:30:00,78.1,78.34,77.82,78.29,62100.0,56.4361,56.6096,56.2338,56.5734,62100.0
2014-10-22 15:00:00,78.31,78.35,77.98,78.02,67900.0,56.5879,56.6168,56.3494,56.3783,67900.0
2014-10-22 15:30:00,78.02,78.08,77.59,77.64,200500.0,56.3783,56.4217,56.0676,56.1037,200500.0
2014-10-23 09:30:00,78.37,78.62,77.27,77.35,88500.0,56.6312,56.8119,55.8364,55.8942,88500.0
2014-10-23 10:00:00,77.37,78.42,77.36,78.03,92600.0,55.9086,56.6674,55.9014,56.3855,92600.0
2014-10-23 10:30:00,78.04,78.39,78.04,78.18,60400.0,56.3928,56.6457,56.3928,56.4939,60400.0
2014-10-23 11:00:00,78.17,78.38,78.04,78.06,68900.0,56.4867,56.6385,56.3928,56.4072,68900.0
2014-10-23 11:30:00,78.06,78.15,77.92,78.07,44900.0,56.4072,56.4723,56.3061,56.4145,44900.0
2014-10-23 12:00:00,78.07,78.36,78.02,78.32,41100.0,56.4145,56.624,56.3783,56.5951,41100.0
2014-10-23 12:30:00,78.3,78.31,78.15,78.2,35100.0,56.5807,56.5879,56.4723,56.5084,35100.0
2014-10-23 13:00:00,78.18,78.41,78.18,78.36,34300.0,56.4939,56.6601,56.4939,56.624,34300.0
2014-10-23 13:30:00,78.38,78.48,78.32,78.36,91100.0,56.6385,56.7107,56.5951,56.624,91100.0
2014-10-23 14:00:00,78.36,78.88,78.35,78.78,91700.0,56.624,56.9998,56.6168,56.9275,91700.0
2014-10-23 14:30:00,78.77,78.77,77.86,78.16,108400.0,56.9203,56.9203,56.2627,56.4795,108400.0
2014-10-23 15:00:00,78.18,78.28,77.95,78.11,135100.0,56.4939,56.5662,56.3277,56.4434,135100.0
2014-10-23 15:30:00,78.09,78.37,77.83,77.98,153200.0,56.4289,56.6312,56.241,56.3494,153200.0
2014-10-24 09:30:00,77.97,77.98,76.25,76.27,176000.0,56.3422,56.3494,55.0993,55.1137,176000.0
2014-10-24 10:00:00,76.32,76.96,76.21,76.95,62500.0,55.1499,55.6124,55.0704,55.6051,62500.0
2014-10-24 10:30:00,76.93,77.32,76.91,77.15,71400.0,55.5907,55.8725,55.5762,55.7496,71400.0
2014-10-24 11:00:00,77.17,77.22,77.02,77.14,90000.0,55.7641,55.8002,55.6557,55.7424,90000.0
2014-10-24 11:30:00,77.15,77.4,77.12,77.35,292000.0,55.7496,55.9303,55.728,55.8942,292000.0
2014-10-24 12:00:00,77.35,77.4,77.23,77.29,89000.0,55.8942,55.9303,55.8075,55.8508,89000.0
2014-10-24 12:30:00,77.28,77.31,76.96,77.16,41400.0,55.8436,55.8653,55.6124,55.7569,41400.0
2014-10-24 13:00:00,77.17,77.27,77.03,77.26,28200.0,55.7641,55.8364,55.6629,55.8291,28200.0
2014-10-24 13:30:00,77.26,77.4,77.21,77.21,51600.0,55.8291,55.9303,55.793,55.793,51600.0
2014-10-24 14:00:00,77.23,77.35,77.2,77.3,26300.0,55.8075,55.8942,55.7858,55.858,26300.0
2014-10-24 14:30:00,77.32,77.35,77.24,77.31,79100.0,55.8725,55.8942,55.8147,55.8653,79100.0
2014-10-24 15:00:00,77.31,77.53,77.3,77.48,48200.0,55.8653,56.0242,55.858,55.9881,48200.0
2014-10-24 15:30:00,77.47,77.66,77.43,77.53,185600.0,55.9809,56.1182,55.952,56.0242,185600.0
2014-10-27 09:30:00,76.72,77.08,74.41,74.95,245600.0,55.4389,55.6991,53.7697,54.1599,245600.0
2014-10-27 10:00:00,74.98,75.42,74.7,74.77,191300.0,54.1816,54.4995,53.9792,54.0298,191300.0
2014-10-27 10:30:00,74.77,74.98,74.41,74.59,179000.0,54.0298,54.1816,53.7697,53.8998,179000.0
2014-10-27 11:00:00,74.61,75.24,74.61,74.84,177000.0,53.9142,54.3695,53.9142,54.0804,177000.0
2014-10-27 11:30:00,74.85,74.93,74.23,74.49,177500.0,54.0876,54.1454,53.6396,53.8275,177500.0
2014-10-27 12:00:00,74.49,74.61,74.33,74.58,105800.0,53.8275,53.9142,53.7119,53.8925,105800.0
2014-10-27 12:30:00,74.6,74.84,74.36,74.81,97200.0,53.907,54.0804,53.7336,54.0587,97200.0
2014-10-27 13:00:00,74.8,75.02,74.77,74.83,110000.0,54.0515,54.2105,54.0298,54.0732,110000.0
2014-10-27 13:30:00,74.83,74.99,74.72,74.99,65900.0,54.0732,54.1888,53.9937,54.1888,65900.0
2014-10-27 14:00:00,75.02,75.02,74.55,74.58,92100.0,54.2105,54.2105,53.8709,53.8925,92100.0
2014-10-27 14:30:00,74.58,74.58,73.7,73.81,224200.0,53.8925,53.8925,53.2566,53.3361,224200.0
2014-10-27 15:00:00,73.83,74.13,73.73,73.88,316100.0,53.3506,53.5674,53.2783,53.3867,316100.0
2014-10-27 15:30:00,73.87,74.48,73.77,74.34,396100.0,53.3795,53.8203,53.3072,53.7191,396100.0
2014-10-28 09:30:00,74.99,75.76,74.52,75.18,231100.0,54.1888,54.7452,53.8492,54.3261,231100.0
2014-10-28 10:00:00,75.26,75.8,75.23,75.52,110200.0,54.3839,54.7741,54.3622,54.5718,110200.0
2014-10-28 10:30:00,75.53,75.88,75.51,75.77,70800.0,54.579,54.8319,54.5646,54.7524,70800.0
2014-10-28 11:00:00,75.79,76.02,75.69,75.72,85200.0,54.7669,54.9331,54.6946,54.7163,85200.0
2014-10-28 11:30:00,75.71,75.83,75.46,75.46,70400.0,54.7091,54.7958,54.5284,54.5284,70400.0
2014-10-28 12:00:00,75.46,75.71,75.46,75.68,102200.0,54.5284,54.7091,54.5284,54.6874,102200.0
2014-10-28 12:30:00,75.68,75.7,75.45,75.56,64300.0,54.6874,54.7019,54.5212,54.6007,64300.0
2014-10-28 13:00:00,75.57,75.89,75.56,75.77,70000.0,54.6079,54.8392,54.6007,54.7524,70000.0
2014-10-28 13:30:00,75.78,76.04,75.7,76.0,67900.0,54.7597,54.9475,54.7019,54.9186,67900.0
2014-10-28 14:00:00,76.0,76.19,75.96,76.19,51800.0,54.9186,55.0559,54.8897,55.0559,51800.0
2014-10-28 14:30:00,76.18,76.28,76.1,76.2,72500.0,55.0487,55.121,54.9909,55.0632,72500.0
2014-10-28 15:00:00,76.22,76.46,76.2,76.39,80900.0,55.0776,55.251,55.0632,55.2005,80900.0
2014-10-28 15:30:00,76.39,76.54,76.29,76.52,186600.0,55.2005,55.3089,55.1282,55.2944,186600.0
2014-10-29 09:30:00,76.47,76.86,75.76,75.95,138500.0,55.2583,55.5401,54.7452,54.8825,138500.0
2014-10-29 10:00:00,76.06,76.06,74.55,74.72,138100.0,54.962,54.962,53.8709,53.9937,138100.0
2014-10-29 10:30:00,74.76,75.54,74.69,74.9,105500.0,54.0226,54.5862,53.972,54.1238,105500.0
2014-10-29 11:00:00,74.9,75.25,74.89,75.11,107400.0,54.1238,54.3767,54.1165,54.2755,107400.0
2014-10-29 11:30:00,75.11,75.18,74.92,75.03,76600.0,54.2755,54.3261,54.1382,54.2177,76600.0
2014-10-29 12:00:00,75.03,75.04,74.73,74.84,163100.0,54.2177,54.2249,54.0009,54.0804,163100.0
2014-10-29 12:30:00,74.82,74.88,74.67,74.8,110900.0,54.066,54.1093,53.9576,54.0515,110900.0
2014-10-29 13:00:00,74.8,74.92,74.73,74.84,124500.0,54.0515,54.1382,54.0009,54.0804,124500.0
2014-10-29 13:30:00,74.85,74.89,74.68,74.79,89100.0,54.0876,54.1165,53.9648,54.0443,89100.0
2014-10-29 14:00:00,74.79,74.79,74.09,74.56,111100.0,54.0443,54.0443,53.5385,53.8781,111100.0
2014-10-29 14:30:00,74.59,74.76,74.33,74.61,95600.0,53.8998,54.0226,53.7119,53.9142,95600.0
2014-10-29 15:00:00,74.61,74.66,74.08,74.42,149600.0,53.9142,53.9503,53.5312,53.7769,149600.0
2014-10-29 15:30:00,74.43,74.66,74.37,74.53,419000.0,53.7841,53.9503,53.7408,53.8564,419000.0
2014-10-30 09:30:00,74.01,75.09,74.0,74.71,100800.0,53.4806,54.2611,53.4734,53.9865,100800.0
2014-10-30 10:00:00,74.64,75.11,74.46,75.07,100500.0,53.9359,54.2755,53.8058,54.2466,100500.0
2014-10-30 10:30:00,75.12,75.3,75.1,75.3,135600.0,54.2827,54.4128,54.2683,54.4128,135600.0
2014-10-30 11:00:00,75.35,75.59,75.3,75.36,86100.0,54.4489,54.6224,54.4128,54.4562,86100.0
2014-10-30 11:30:00,75.36,75.8,75.31,75.72,93900.0,54.4562,54.7741,54.42,54.7163,93900.0
2014-10-30 12:00:00,75.73,75.76,75.31,75.45,57800.0,54.7235,54.7452,54.42,54.5212,57800.0
2014-10-30 12:30:00,75.47,75.69,75.45,75.61,54100.0,54.5357,54.6946,54.5212,54.6368,54100.0
2014-10-30 13:00:00,75.6,76.0,75.6,75.98,49900.0,54.6296,54.9186,54.6296,54.9042,49900.0
2014-10-30 13:30:00,75.97,76.0,75.64,75.66,114800.0,54.897,54.9186,54.6585,54.673,114800.0
2014-10-30 14:00:00,75.66,75.76,75.61,75.75,121700.0,54.673,54.7452,54.6368,54.738,121700.0
2014-10-30 14:30:00,75.72,75.95,75.55,75.61,81100.0,54.7163,54.8825,54.5935,54.6368,81100.0
2014-10-30 15:00:00,75.62,75.84,75.44,75.59,151900.0,54.6441,54.803,54.514,54.6224,151900.0
2014-10-30 15:30:00,75.59,75.8,75.58,75.78,428600.0,54.6224,54.7741,54.6151,54.7597,428600.0
2014-10-31 09:30:00,78.32,79.37,77.45,78.48,316000.0,56.5951,57.3539,55.9664,56.7107,316000.0
2014-10-31 10:00:00,78.5,79.8,78.42,79.51,231200.0,56.7252,57.6646,56.6674,57.455,231200.0
2014-10-31 10:30:00,79.48,79.77,79.22,79.62,157700.0,57.4333,57.6429,57.2455,57.5345,157700.0
2014-10-31 11:00:00,79.65,80.55,79.6,79.89,216400.0,57.5562,58.2065,57.5201,57.7296,216400.0
2014-10-31 11:30:00,79.91,80.11,79.89,80.03,164800.0,57.7441,57.8886,57.7296,57.8308,164800.0
2014-10-31 12:00:00,80.02,80.5,79.9,80.49,157800.0,57.8236,58.1704,57.7368,58.1632,157800.0
2014-10-31 12:30:00,80.5,80.56,80.36,80.42,134700.0,58.1704,58.2138,58.0692,58.1126,134700.0
2014-10-31 13:00:00,80.42,80.74,80.4,80.6,97100.0,58.1126,58.3438,58.0981,58.2427,97100.0
2014-10-31 13:30:00,80.61,81.15,80.45,80.87,123300.0,58.2499,58.6401,58.1343,58.4378,123300.0
2014-10-31 14:00:00,80.87,81.64,80.86,81.02,183600.0,58.4378,58.9942,58.4305,58.5462,183600.0
2014-10-31 14:30:00,81.05,81.17,80.96,80.97,124000.0,58.5678,58.6546,58.5028,58.51,124000.0
2014-10-31 15:00:00,80.97,80.98,80.59,80.72,252800.0,58.51,58.5173,58.2354,58.3294,252800.0
2014-10-31 15:30:00,80.72,80.88,80.41,80.76,592800.0,58.3294,58.445,58.1054,58.3583,592800.0
2014-11-03 09:30:00,82.51,82.78,82.27,82.27,393500.0,59.6229,59.818,59.4494,59.4494,393500.0
2014-11-03 10:00:00,82.33,82.53,81.78,81.99,156500.0,59.4928,59.6373,59.0954,59.2471,156500.0
2014-11-03 10:30:00,81.99,82.37,81.87,82.22,126100.0,59.2471,59.5217,59.1604,59.4133,126100.0
2014-11-03 11:00:00,82.15,82.45,82.13,82.44,104900.0,59.3627,59.5795,59.3483,59.5723,104900.0
2014-11-03 11:30:00,82.45,82.77,82.35,82.53,87600.0,59.5795,59.8107,59.5072,59.6373,87600.0
2014-11-03 12:00:00,82.55,82.66,82.46,82.64,57300.0,59.6518,59.7313,59.5867,59.7168,57300.0
2014-11-03 12:30:00,82.65,82.87,82.56,82.86,91400.0,59.724,59.883,59.659,59.8758,91400.0
2014-11-03 13:00:00,82.86,82.99,82.61,82.98,82700.0,59.8758,59.9697,59.6951,59.9625,82700.0
2014-11-03 13:30:00,82.97,83.06,82.86,82.96,109600.0,59.9553,60.0203,59.8758,59.948,109600.0
2014-11-03 14:00:00,82.96,82.99,82.48,82.5,87000.0,59.948,59.9697,59.6012,59.6156,87000.0
2014-11-03 14:30:00,82.49,82.49,82.07,82.12,231900.0,59.6084,59.6084,59.3049,59.341,231900.0
2014-11-03 15:00:00,82.12,82.34,81.72,81.76,145300.0,59.341,59.5,59.052,59.0809,145300.0
2014-11-03 15:30:00,81.76,82.07,81.76,82.04,299800.0,59.0809,59.3049,59.0809,59.2832,299800.0
2014-11-04 09:30:00,82.47,82.61,81.19,81.39,251200.0,59.594,59.6951,58.669,58.8135,251200.0
2014-11-04 10:00:00,81.38,81.92,81.36,81.51,222900.0,58.8063,59.1965,58.7919,58.9002,222900.0
2014-11-04 10:30:00,81.5,81.5,80.41,80.45,241700.0,58.893,58.893,58.1054,58.1343,241700.0
2014-11-04 11:00:00,80.42,81.02,80.4,80.84,99200.0,58.1126,58.5462,58.0981,58.4161,99200.0
2014-11-04 11:30:00,80.83,80.86,80.09,80.21,251600.0,58.4089,58.4305,57.8741,57.9608,251600.0
2014-11-04 12:00:00,80.18,80.74,80.18,80.63,115400.0,57.9392,58.3438,57.9392,58.2643,115400.0
2014-11-04 12:30:00,80.67,80.67,80.42,80.42,44500.0,58.2932,58.2932,58.1126,58.1126,44500.0
2014-11-04 13:00:00,80.44,80.47,80.0,80.05,139400.0,58.127,58.1487,57.8091,57.8452,139400.0
2014-11-04 13:30:00,80.04,80.7,80.0,80.69,118700.0,57.838,58.3149,57.8091,58.3077,118700.0
2014-11-04 14:00:00,80.7,80.98,80.09,80.26,141300.0,58.3149,58.5173,57.8741,57.997,141300.0
2014-11-04 14:30:00,80.23,80.41,80.02,80.41,120700.0,57.9753,58.1054,57.8236,58.1054,120700.0
2014-11-04 15:00:00,80.43,80.59,80.24,80.46,137600.0,58.1198,58.2354,57.9825,58.1415,137600.0
2014-11-04 15:30:00,80.46,80.57,80.36,80.51,267600.0,58.1415,58.221,58.0692,58.1776,267600.0
2014-11-05 09:30:00,81.02,81.81,81.02,81.57,100800.0,58.5462,59.117,58.5462,58.9436,100800.0
2014-11-05 10:00:00,81.6,81.95,81.58,81.85,52600.0,58.9653,59.2182,58.9508,59.1459,52600.0
2014-11-05 10:30:00,81.84,82.26,81.72,82.07,53000.0,59.1387,59.4422,59.052,59.3049,53000.0
2014-11-05 11:00:00,82.07,82.17,81.76,81.76,42900.0,59.3049,59.3772,59.0809,59.0809,42900.0
2014-11-05 11:30:00,81.75,81.75,81.36,81.56,60700.0,59.0737,59.0737,58.7919,58.9364,60700.0
2014-11-05 12:00:00,81.56,81.58,81.14,81.25,59100.0,58.9364,58.9508,58.6329,58.7124,59100.0
2014-11-05 12:30:00,81.24,81.34,81.1,81.1,46100.0,58.7051,58.7774,58.604,58.604,46100.0
2014-11-05 13:00:00,81.13,81.21,81.04,81.17,36400.0,58.6257,58.6835,58.5606,58.6546,36400.0
2014-11-05 13:30:00,81.18,81.23,80.98,81.12,62600.0,58.6618,58.6979,58.5173,58.6184,62600.0
2014-11-05 14:00:00,81.09,81.34,81.06,81.32,49100.0,58.5967,58.7774,58.5751,58.7629,49100.0
2014-11-05 14:30:00,81.32,81.8,81.32,81.8,50600.0,58.7629,59.1098,58.7629,59.1098,50600.0
2014-11-05 15:00:00,81.81,81.9,81.7,81.81,77000.0,59.117,59.1821,59.0375,59.117,77000.0
2014-11-05 15:30:00,81.8,82.09,81.78,82.04,169800.0,59.1098,59.3194,59.0954,59.2832,169800.0
2014-11-06 09:30:00,82.22,82.3,81.8,81.88,67900.0,59.4133,59.4711,59.1098,59.1676,67900.0
2014-11-06 10:00:00,81.91,82.17,81.6,82.16,42100.0,59.1893,59.3772,58.9653,59.3699,42100.0
2014-11-06 10:30:00,82.13,82.49,81.98,82.44,45000.0,59.3483,59.6084,59.2399,59.5723,45000.0
2014-11-06 11:00:00,82.42,82.81,82.41,82.79,60000.0,59.5578,59.8396,59.5506,59.8252,60000.0
2014-11-06 11:30:00,82.78,82.99,82.59,82.99,55000.0,59.818,59.9697,59.6807,59.9697,55000.0
2014-11-06 12:00:00,82.98,83.65,82.96,83.06,208700.0,59.9625,60.4466,59.948,60.0203,208700.0
2014-11-06 12:30:00,83.08,83.08,82.04,82.18,222900.0,60.0347,60.0347,59.2832,59.3844,222900.0
2014-11-06 13:00:00,82.21,82.63,82.21,82.56,73300.0,59.4061,59.7096,59.4061,59.659,73300.0
2014-11-06 13:30:00,82.58,82.72,82.48,82.67,82900.0,59.6734,59.7746,59.6012,59.7385,82900.0
2014-11-06 14:00:00,82.69,82.75,82.31,82.31,60500.0,59.7529,59.7963,59.4783,59.4783,60500.0
2014-11-06 14:30:00,82.33,82.4,82.0,82.4,115200.0,59.4928,59.5434,59.2543,59.5434,115200.0
2014-11-06 15:00:00,82.4,82.63,82.4,82.61,60400.0,59.5434,59.7096,59.5434,59.6951,60400.0
2014-11-06 15:30:00,82.62,82.65,82.38,82.45,211100.0,59.7023,59.724,59.5289,59.5795,211100.0
2014-11-07 09:30:00,82.43,82.43,81.29,81.42,132700.0,59.565,59.565,58.7413,58.8352,132700.0
2014-11-07 10:00:00,81.41,82.19,81.41,81.64,98200.0,58.828,59.3916,58.828,58.9942,98200.0
2014-11-07 10:30:00,81.64,81.64,81.24,81.49,100200.0,58.9942,58.9942,58.7051,58.8858,100200.0
2014-11-07 11:00:00,81.47,81.77,81.34,81.76,63600.0,58.8713,59.0881,58.7774,59.0809,63600.0
2014-11-07 11:30:00,81.76,81.97,81.75,81.91,48100.0,59.0809,59.2326,59.0737,59.1893,48100.0
2014-11-07 12:00:00,81.92,81.93,81.53,81.56,44200.0,59.1965,59.2037,58.9147,58.9364,44200.0
2014-11-07 12:30:00,81.57,81.85,81.5,81.71,184700.0,58.9436,59.1459,58.893,59.0448,184700.0
2014-11-07 13:00:00,81.7,82.04,81.64,81.97,75100.0,59.0375,59.2832,58.9942,59.2326,75100.0
2014-11-07 13:30:00,81.98,82.29,81.98,82.14,51100.0,59.2399,59.4639,59.2399,59.3555,51100.0
2014-11-07 14:00:00,82.14,82.21,81.93,81.98,92300.0,59.3555,59.4061,59.2037,59.2399,92300.0
2014-11-07 14:30:00,81.98,82.03,81.9,81.98,77700.0,59.2399,59.276,59.1821,59.2399,77700.0
2014-11-07 15:00:00,81.98,82.21,81.98,82.09,152800.0,59.2399,59.4061,59.2399,59.3194,152800.0
2014-11-07 15:30:00,82.09,82.48,82.08,82.46,313600.0,59.3194,59.6012,59.3121,59.5867,313600.0
2014-11-10 09:30:00,82.39,83.15,82.3,83.12,108000.0,59.5361,60.0853,59.4711,60.0637,108000.0
2014-11-10 10:00:00,83.1,83.17,82.51,82.72,162700.0,60.0492,60.0998,59.6229,59.7746,162700.0
2014-11-10 10:30:00,82.74,83.18,82.72,83.05,202100.0,59.7891,60.107,59.7746,60.0131,202100.0
2014-11-10 11:00:00,83.05,83.28,82.9,82.97,99200.0,60.0131,60.1793,59.9047,59.9553,99200.0
2014-11-10 11:30:00,82.97,83.27,82.89,83.15,173100.0,59.9553,60.172,59.8975,60.0853,173100.0
2014-11-10 12:00:00,83.16,83.27,83.09,83.2,142100.0,60.0926,60.172,60.042,60.1215,142100.0
2014-11-10 12:30:00,83.19,83.4,83.17,83.4,75200.0,60.1142,60.266,60.0998,60.266,75200.0
2014-11-10 13:00:00,83.4,83.75,83.37,83.74,128800.0,60.266,60.5189,60.2443,60.5117,128800.0
2014-11-10 13:30:00,83.75,83.97,83.47,83.47,287600.0,60.5189,60.6779,60.3166,60.3166,287600.0
2014-11-10 14:00:00,83.46,83.69,83.32,83.57,126700.0,60.3093,60.4755,60.2082,60.3888,126700.0
2014-11-10 14:30:00,83.57,83.8,83.53,83.72,110100.0,60.3888,60.555,60.3599,60.4972,110100.0
2014-11-10 15:00:00,83.7,83.77,83.55,83.64,257000.0,60.4828,60.5334,60.3744,60.4394,257000.0
2014-11-10 15:30:00,83.64,83.84,83.62,83.83,377300.0,60.4394,60.5839,60.425,60.5767,377300.0
2014-11-11 09:30:00,83.77,84.39,83.44,84.26,83900.0,60.5334,60.9814,60.2949,60.8874,83900.0
2014-11-11 10:00:00,84.26,84.41,84.12,84.4,116600.0,60.8874,60.9958,60.7863,60.9886,116600.0
2014-11-11 10:30:00,84.41,84.59,84.2,84.58,81300.0,60.9958,61.1259,60.8441,61.1187,81300.0
2014-11-11 11:00:00,84.58,84.59,84.34,84.43,77200.0,61.1187,61.1259,60.9452,61.0103,77200.0
2014-11-11 11:30:00,84.43,84.45,84.14,84.23,171400.0,61.0103,61.0247,60.8007,60.8658,171400.0
2014-11-11 12:00:00,84.25,84.39,84.13,84.39,88900.0,60.8802,60.9814,60.7935,60.9814,88900.0
2014-11-11 12:30:00,84.4,84.55,84.28,84.39,52300.0,60.9886,61.097,60.9019,60.9814,52300.0
2014-11-11 13:00:00,84.39,84.4,84.08,84.12,52100.0,60.9814,60.9886,60.7574,60.7863,52100.0
2014-11-11 13:30:00,84.11,84.17,83.88,83.99,63200.0,60.779,60.8224,60.6128,60.6923,63200.0
2014-11-11 14:00:00,83.98,84.27,83.98,84.21,49000.0,60.6851,60.8947,60.6851,60.8513,49000.0
2014-11-11 14:30:00,84.2,84.37,84.14,84.33,40400.0,60.8441,60.9669,60.8007,60.938,40400.0
2014-11-11 15:00:00,84.31,84.31,83.97,83.97,103600.0,60.9236,60.9236,60.6779,60.6779,103600.0
2014-11-11 15:30:00,83.97,84.34,83.93,84.33,197700.0,60.6779,60.9452,60.649,60.938,197700.0
2014-11-12 09:30:00,84.17,84.2,83.85,84.07,75400.0,60.8224,60.8441,60.5912,60.7501,75400.0
2014-11-12 10:00:00,84.07,84.36,83.98,84.21,45800.0,60.7501,60.9597,60.6851,60.8513,45800.0
2014-11-12 10:30:00,84.2,84.22,83.94,84.01,84200.0,60.8441,60.8585,60.6562,60.7068,84200.0
2014-11-12 11:00:00,84.02,84.07,83.45,83.48,192700.0,60.714,60.7501,60.3021,60.3238,192700.0
2014-11-12 11:30:00,83.49,83.71,83.41,83.6,100100.0,60.331,60.49,60.2732,60.4105,100100.0
2014-11-12 12:00:00,83.61,83.76,83.54,83.69,65700.0,60.4177,60.5261,60.3672,60.4755,65700.0
2014-11-12 12:30:00,83.68,83.85,83.63,83.78,78700.0,60.4683,60.5912,60.4322,60.5406,78700.0
2014-11-12 13:00:00,83.77,83.99,83.68,83.96,90100.0,60.5334,60.6923,60.4683,60.6706,90100.0
2014-11-12 13:30:00,83.97,84.15,83.77,83.8,58700.0,60.6779,60.8079,60.5334,60.555,58700.0
2014-11-12 14:00:00,83.81,84.18,83.81,84.18,63900.0,60.5623,60.8296,60.5623,60.8296,63900.0
2014-11-12 14:30:00,84.14,84.14,83.73,83.82,31300.0,60.8007,60.8007,60.5044,60.5695,31300.0
2014-11-12 15:00:00,83.8,83.92,83.75,83.92,41600.0,60.555,60.6417,60.5189,60.6417,41600.0
2014-11-12 15:30:00,83.94,84.12,83.88,84.06,123100.0,60.6562,60.7863,60.6128,60.7429,123100.0
2014-11-13 09:30:00,84.28,84.29,83.79,84.04,54400.0,60.9019,60.9091,60.5478,60.7285,54400.0
2014-11-13 10:00:00,84.08,84.13,83.89,83.89,53200.0,60.7574,60.7935,60.6201,60.6201,53200.0
2014-11-13 10:30:00,83.92,83.95,83.74,83.74,21900.0,60.6417,60.6634,60.5117,60.5117,21900.0
2014-11-13 11:00:00,83.75,83.75,83.38,83.48,31500.0,60.5189,60.5189,60.2515,60.3238,31500.0
2014-11-13 11:30:00,83.48,83.48,83.26,83.4,70700.0,60.3238,60.3238,60.1648,60.266,70700.0
2014-11-13 12:00:00,83.41,83.66,83.41,83.61,11400.0,60.2732,60.4539,60.2732,60.4177,11400.0
2014-11-13 12:30:00,83.6,83.72,83.5,83.58,47900.0,60.4105,60.4972,60.3382,60.3961,47900.0
2014-11-13 13:00:00,83.57,83.61,83.33,83.42,37300.0,60.3888,60.4177,60.2154,60.2804,37300.0
2014-11-13 13:30:00,83.36,83.42,83.19,83.28,32100.0,60.2371,60.2804,60.1142,60.1793,32100.0
2014-11-13 14:00:00,83.26,83.44,83.07,83.13,43600.0,60.1648,60.2949,60.0275,60.0709,43600.0
2014-11-13 14:30:00,83.14,83.57,83.13,83.54,47400.0,60.0781,60.3888,60.0709,60.3672,47400.0
2014-11-13 15:00:00,83.52,83.67,83.39,83.39,56800.0,60.3527,60.4611,60.2588,60.2588,56800.0
2014-11-13 15:30:00,83.38,83.79,83.35,83.58,83700.0,60.2515,60.5478,60.2299,60.3961,83700.0
2014-11-14 09:30:00,83.88,84.06,83.45,83.68,38800.0,60.6128,60.7429,60.3021,60.4683,38800.0
2014-11-14 10:00:00,83.65,84.03,83.65,83.87,55300.0,60.4466,60.7212,60.4466,60.6056,55300.0
2014-11-14 10:30:00,83.86,83.9,83.69,83.7,41500.0,60.5984,60.6273,60.4755,60.4828,41500.0
2014-11-14 11:00:00,83.7,83.74,83.58,83.65,33600.0,60.4828,60.5117,60.3961,60.4466,33600.0
2014-11-14 11:30:00,83.65,83.77,83.61,83.74,22300.0,60.4466,60.5334,60.4177,60.5117,22300.0
2014-11-14 12:00:00,83.73,83.85,83.72,83.85,35700.0,60.5044,60.5912,60.4972,60.5912,35700.0
2014-11-14 12:30:00,83.83,83.92,83.82,83.89,49600.0,60.5767,60.6417,60.5695,60.6201,49600.0
2014-11-14 13:00:00,83.87,83.93,83.86,83.89,47600.0,60.6056,60.649,60.5984,60.6201,47600.0
2014-11-14 13:30:00,83.88,84.0,83.86,83.93,27500.0,60.6128,60.6996,60.5984,60.649,27500.0
2014-11-14 14:00:00,83.91,84.21,83.88,84.18,58100.0,60.6345,60.8513,60.6128,60.8296,58100.0
2014-11-14 14:30:00,84.18,84.19,84.03,84.03,23900.0,60.8296,60.8368,60.7212,60.7212,23900.0
2014-11-14 15:00:00,84.03,84.12,84.02,84.07,29200.0,60.7212,60.7863,60.714,60.7501,29200.0
2014-11-14 15:30:00,84.08,84.2,84.0,84.19,113700.0,60.7574,60.8441,60.6996,60.8368,113700.0
2014-11-17 09:30:00,83.82,83.99,83.61,83.97,50000.0,60.5695,60.6923,60.4177,60.6779,50000.0
2014-11-17 10:00:00,83.97,84.05,83.65,83.98,35400.0,60.6779,60.7357,60.4466,60.6851,35400.0
2014-11-17 10:30:00,83.98,84.02,83.81,84.01,30700.0,60.6851,60.714,60.5623,60.7068,30700.0
2014-11-17 11:00:00,84.01,84.01,83.79,83.81,27600.0,60.7068,60.7068,60.5478,60.5623,27600.0
2014-11-17 11:30:00,83.76,83.91,83.7,83.7,70400.0,60.5261,60.6345,60.4828,60.4828,70400.0
2014-11-17 12:00:00,83.73,83.83,83.69,83.74,29800.0,60.5044,60.5767,60.4755,60.5117,29800.0
2014-11-17 12:30:00,83.75,83.78,83.65,83.66,21200.0,60.5189,60.5406,60.4466,60.4539,21200.0
2014-11-17 13:00:00,83.67,84.08,83.67,84.03,49000.0,60.4611,60.7574,60.4611,60.7212,49000.0
2014-11-17 13:30:00,84.03,84.06,83.9,83.96,11900.0,60.7212,60.7429,60.6273,60.6706,11900.0
2014-11-17 14:00:00,83.96,84.08,83.94,83.94,14900.0,60.6706,60.7574,60.6562,60.6562,14900.0
2014-11-17 14:30:00,83.93,84.03,83.86,83.93,35600.0,60.649,60.7212,60.5984,60.649,35600.0
2014-11-17 15:00:00,83.93,83.99,83.89,83.93,27800.0,60.649,60.6923,60.6201,60.649,27800.0
2014-11-17 15:30:00,83.94,84.0,83.8,83.93,70100.0,60.6562,60.6996,60.555,60.649,70100.0
2014-11-18 09:30:00,84.1,85.0,83.7,84.61,48600.0,60.7718,61.4222,60.4828,61.1403,48600.0
2014-11-18 10:00:00,84.61,85.07,84.61,84.88,93300.0,61.1403,61.4728,61.1403,61.3355,93300.0
2014-11-18 10:30:00,84.89,85.24,84.72,85.23,93400.0,61.3427,61.5956,61.2198,61.5884,93400.0
2014-11-18 11:00:00,85.23,85.23,85.02,85.06,45200.0,61.5884,61.5884,61.4366,61.4655,45200.0
2014-11-18 11:30:00,85.04,85.08,84.95,85.08,22600.0,61.4511,61.48,61.386,61.48,22600.0
2014-11-18 12:00:00,85.07,85.1,84.96,85.05,36100.0,61.4728,61.4944,61.3933,61.4583,36100.0
2014-11-18 12:30:00,85.04,85.2,85.02,85.2,21400.0,61.4511,61.5667,61.4366,61.5667,21400.0
2014-11-18 13:00:00,85.21,85.39,85.17,85.32,26300.0,61.5739,61.704,61.545,61.6534,26300.0
2014-11-18 13:30:00,85.33,85.37,85.28,85.33,33700.0,61.6606,61.6895,61.6245,61.6606,33700.0
2014-11-18 14:00:00,85.32,85.59,85.32,85.5,65700.0,61.6534,61.8485,61.6534,61.7835,65700.0
2014-11-18 14:30:00,85.49,85.53,85.34,85.42,48400.0,61.7762,61.8052,61.6679,61.7257,48400.0
2014-11-18 15:00:00,85.4,85.51,85.38,85.47,63300.0,61.7112,61.7907,61.6968,61.7618,63300.0
2014-11-18 15:30:00,85.47,85.58,85.41,85.51,165000.0,61.7618,61.8413,61.7184,61.7907,165000.0
2014-11-19 09:30:00,85.44,85.54,84.87,84.99,123700.0,61.7401,61.8124,61.3282,61.4149,123700.0
2014-11-19 10:00:00,84.97,85.04,84.69,84.72,84900.0,61.4005,61.4511,61.1982,61.2198,84900.0
2014-11-19 10:30:00,84.71,85.21,84.7,85.08,85700.0,61.2126,61.5739,61.2054,61.48,85700.0
2014-11-19 11:00:00,85.09,85.09,84.89,85.01,121400.0,61.4872,61.4872,61.3427,61.4294,121400.0
2014-11-19 11:30:00,85.01,85.1,84.97,85.04,113300.0,61.4294,61.4944,61.4005,61.4511,113300.0
2014-11-19 12:00:00,85.02,85.07,84.97,85.05,60200.0,61.4366,61.4728,61.4005,61.4583,60200.0
2014-11-19 12:30:00,85.05,85.05,84.98,85.03,45800.0,61.4583,61.4583,61.4077,61.4438,45800.0
2014-11-19 13:00:00,85.03,85.15,84.98,85.15,50200.0,61.4438,61.5306,61.4077,61.5306,50200.0
2014-11-19 13:30:00,85.15,85.31,85.13,85.28,141700.0,61.5306,61.6462,61.5161,61.6245,141700.0
2014-11-19 14:00:00,85.28,85.37,85.18,85.19,104100.0,61.6245,61.6895,61.5522,61.5595,104100.0
2014-11-19 14:30:00,85.21,85.3,84.98,85.3,65800.0,61.5739,61.639,61.4077,61.639,65800.0
2014-11-19 15:00:00,85.29,85.5,85.12,85.4,113300.0,61.6317,61.7835,61.5089,61.7112,113300.0
2014-11-19 15:30:00,85.38,85.42,85.22,85.28,137500.0,61.6968,61.7257,61.5811,61.6245,137500.0
2014-11-20 09:30:00,84.98,85.6,84.77,85.44,164400.0,61.4077,61.8557,61.256,61.7401,164400.0
2014-11-20 10:00:00,85.42,85.74,85.41,85.67,87400.0,61.7257,61.9569,61.7184,61.9063,87400.0
2014-11-20 10:30:00,85.69,85.73,85.41,85.45,52600.0,61.9208,61.9497,61.7184,61.7473,52600.0
2014-11-20 11:00:00,85.47,85.66,85.46,85.62,47900.0,61.7618,61.8991,61.7546,61.8702,47900.0
2014-11-20 11:30:00,85.66,85.68,85.42,85.47,32000.0,61.8991,61.9135,61.7257,61.7618,32000.0
2014-11-20 12:00:00,85.48,85.65,85.45,85.58,20700.0,61.769,61.8919,61.7473,61.8413,20700.0
2014-11-20 12:30:00,85.61,85.7,85.46,85.56,27300.0,61.863,61.928,61.7546,61.8268,27300.0
2014-11-20 13:00:00,85.55,85.69,85.49,85.5,35200.0,61.8196,61.9208,61.7762,61.7835,35200.0
2014-11-20 13:30:00,85.51,85.61,85.49,85.58,40900.0,61.7907,61.863,61.7762,61.8413,40900.0
2014-11-20 14:00:00,85.56,85.69,85.55,85.59,83700.0,61.8268,61.9208,61.8196,61.8485,83700.0
2014-11-20 14:30:00,85.6,85.69,85.47,85.54,106900.0,61.8557,61.9208,61.7618,61.8124,106900.0
2014-11-20 15:00:00,85.54,85.75,85.47,85.59,109300.0,61.8124,61.9641,61.7618,61.8485,109300.0
2014-11-20 15:30:00,85.6,86.0,85.6,86.0,192800.0,61.8557,62.1448,61.8557,62.1448,192800.0
2014-11-21 09:30:00,87.26,88.44,87.26,88.11,329600.0,63.0553,63.908,63.0553,63.6695,329600.0
2014-11-21 10:00:00,88.12,88.47,88.04,88.36,125700.0,63.6767,63.9296,63.6189,63.8501,125700.0
2014-11-21 10:30:00,88.35,88.93,88.28,88.75,161400.0,63.8429,64.262,63.7923,64.132,161400.0
2014-11-21 11:00:00,88.74,88.8,88.34,88.35,115100.0,64.1247,64.1681,63.8357,63.8429,115100.0
2014-11-21 11:30:00,88.36,88.41,88.01,88.35,54400.0,63.8501,63.8863,63.5972,63.8429,54400.0
2014-11-21 12:00:00,88.35,88.36,87.75,87.76,63100.0,63.8429,63.8501,63.4094,63.4166,63100.0
2014-11-21 12:30:00,87.77,87.88,87.59,87.65,110600.0,63.4238,63.5033,63.2937,63.3371,110600.0
2014-11-21 13:00:00,87.65,87.78,87.37,87.38,78300.0,63.3371,63.431,63.1348,63.142,78300.0
2014-11-21 13:30:00,87.39,87.76,87.28,87.67,120900.0,63.1492,63.4166,63.0697,63.3515,120900.0
2014-11-21 14:00:00,87.67,87.82,87.28,87.39,64800.0,63.3515,63.4599,63.0697,63.1492,64800.0
2014-11-21 14:30:00,87.39,87.69,87.36,87.62,66900.0,63.1492,63.366,63.1275,63.3154,66900.0
2014-11-21 15:00:00,87.63,87.81,87.57,87.81,89900.0,63.3226,63.4527,63.2793,63.4527,89900.0
2014-11-21 15:30:00,87.81,87.99,87.75,87.87,170000.0,63.4527,63.5828,63.4094,63.4961,170000.0
2014-11-24 09:30:00,87.9,87.95,86.78,86.91,131200.0,63.5177,63.5539,62.7084,62.8024,131200.0
2014-11-24 10:00:00,86.93,87.17,86.91,87.14,48000.0,62.8168,62.9902,62.8024,62.9686,48000.0
2014-11-24 10:30:00,87.16,87.21,87.06,87.19,69700.0,62.983,63.0191,62.9108,63.0047,69700.0
2014-11-24 11:00:00,87.19,87.36,87.15,87.3,103500.0,63.0047,63.1275,62.9758,63.0842,103500.0
2014-11-24 11:30:00,87.28,87.58,87.25,87.46,73400.0,63.0697,63.2865,63.048,63.1998,73400.0
2014-11-24 12:00:00,87.43,87.47,87.32,87.43,46800.0,63.1781,63.207,63.0986,63.1781,46800.0
2014-11-24 12:30:00,87.4,87.51,87.2,87.28,159600.0,63.1564,63.2359,63.0119,63.0697,159600.0
2014-11-24 13:00:00,87.29,87.36,87.12,87.33,73200.0,63.077,63.1275,62.9541,63.1059,73200.0
2014-11-24 13:30:00,87.3,87.3,86.95,87.19,116100.0,63.0842,63.0842,62.8313,63.0047,116100.0
2014-11-24 14:00:00,87.18,87.36,87.12,87.34,121400.0,62.9975,63.1275,62.9541,63.1131,121400.0
2014-11-24 14:30:00,87.33,87.37,87.11,87.15,79400.0,63.1059,63.1348,62.9469,62.9758,79400.0
2014-11-24 15:00:00,87.16,87.31,86.97,87.0,137600.0,62.983,63.0914,62.8457,62.8674,137600.0
2014-11-24 15:30:00,87.0,87.35,86.99,87.29,211200.0,62.8674,63.1203,62.8602,63.077,211200.0
2014-11-25 09:30:00,86.87,87.38,86.43,86.69,108000.0,62.7735,63.142,62.4555,62.6434,108000.0
2014-11-25 10:00:00,86.65,86.95,86.56,86.94,49100.0,62.6145,62.8313,62.5494,62.824,49100.0
2014-11-25 10:30:00,86.93,86.97,86.56,86.59,35400.0,62.8168,62.8457,62.5494,62.5711,35400.0
2014-11-25 11:00:00,86.56,86.64,86.3,86.3,35100.0,62.5494,62.6073,62.3616,62.3616,35100.0
2014-11-25 11:30:00,86.29,87.03,86.29,86.95,87400.0,62.3543,62.8891,62.3543,62.8313,87400.0
2014-11-25 12:00:00,86.97,87.37,86.97,87.37,37300.0,62.8457,63.1348,62.8457,63.1348,37300.0
2014-11-25 12:30:00,87.37,87.61,87.23,87.23,34900.0,63.1348,63.3082,63.0336,63.0336,34900.0
2014-11-25 13:00:00,87.26,87.27,87.05,87.13,31800.0,63.0553,63.0625,62.9035,62.9613,31800.0
2014-11-25 13:30:00,87.13,87.2,86.99,87.0,28200.0,62.9613,63.0119,62.8602,62.8674,28200.0
2014-11-25 14:00:00,87.0,87.01,86.8,86.8,26800.0,62.8674,62.8746,62.7229,62.7229,26800.0
2014-11-25 14:30:00,86.83,86.87,86.55,86.6,28800.0,62.7446,62.7735,62.5422,62.5783,28800.0
2014-11-25 15:00:00,86.6,86.65,86.53,86.55,42600.0,62.5783,62.6145,62.5278,62.5422,42600.0
2014-11-25 15:30:00,86.57,86.65,86.37,86.41,116600.0,62.5567,62.6145,62.4121,62.4411,116600.0
2014-11-26 09:30:00,86.48,86.65,85.51,85.6,97800.0,62.4916,62.6145,61.7907,61.8557,97800.0
2014-11-26 10:00:00,85.6,86.19,85.57,86.11,41400.0,61.8557,62.2821,61.8341,62.2243,41400.0
2014-11-26 10:30:00,86.09,86.12,85.85,86.03,20500.0,62.2098,62.2315,62.0364,62.1665,20500.0
2014-11-26 11:00:00,86.0,86.08,85.94,86.04,19700.0,62.1448,62.2026,62.1014,62.1737,19700.0
2014-11-26 11:30:00,86.04,86.22,86.03,86.21,12800.0,62.1737,62.3038,62.1665,62.2965,12800.0
2014-11-26 12:00:00,86.21,86.38,86.21,86.37,24400.0,62.2965,62.4194,62.2965,62.4121,24400.0
2014-11-26 12:30:00,86.36,86.42,86.25,86.29,30300.0,62.4049,62.4483,62.3254,62.3543,30300.0
2014-11-26 13:00:00,86.3,86.36,86.25,86.35,25300.0,62.3616,62.4049,62.3254,62.3977,25300.0
2014-11-26 13:30:00,86.34,86.42,86.33,86.33,29600.0,62.3905,62.4483,62.3832,62.3832,29600.0
2014-11-26 14:00:00,86.31,86.51,86.23,86.48,31200.0,62.3688,62.5133,62.311,62.4916,31200.0
2014-11-26 14:30:00,86.49,86.81,86.49,86.68,44800.0,62.4989,62.7301,62.4989,62.6362,44800.0
2014-11-26 15:00:00,86.68,86.68,86.47,86.47,23600.0,62.6362,62.6362,62.4844,62.4844,23600.0
2014-11-26 15:30:00,86.46,86.81,86.46,86.75,100100.0,62.4772,62.7301,62.4772,62.6867,100100.0
2014-11-28 09:30:00,85.9,85.9,83.7,83.72,267400.0,62.0725,62.0725,60.4828,60.4972,267400.0
2014-11-28 10:00:00,83.71,83.8,82.88,83.04,170500.0,60.49,60.555,59.8902,60.0058,170500.0
2014-11-28 10:30:00,83.06,83.28,82.94,82.96,68300.0,60.0203,60.1793,59.9336,59.948,68300.0
2014-11-28 11:00:00,82.97,83.12,82.78,83.0,85500.0,59.9553,60.0637,59.818,59.9769,85500.0
2014-11-28 11:30:00,83.01,83.05,82.85,82.99,90700.0,59.9842,60.0131,59.8685,59.9697,90700.0
2014-11-28 12:00:00,82.98,83.25,82.92,83.15,96800.0,59.9625,60.1576,59.9191,60.0853,96800.0
2014-11-28 12:30:00,83.14,83.14,82.71,82.93,196400.0,60.0781,60.0781,59.7674,59.9264,196400.0
2014-12-01 09:30:00,82.99,82.99,81.96,82.01,157500.0,59.9697,59.9697,59.2254,59.2616,157500.0
2014-12-01 10:00:00,81.97,82.4,81.9,82.35,88700.0,59.2326,59.5434,59.1821,59.5072,88700.0
2014-12-01 10:30:00,82.36,82.37,81.47,81.53,100000.0,59.5145,59.5217,58.8713,58.9147,100000.0
2014-12-01 11:00:00,81.53,81.86,81.43,81.79,82200.0,58.9147,59.1532,58.8424,59.1026,82200.0
2014-12-01 11:30:00,81.8,81.8,81.57,81.64,67000.0,59.1098,59.1098,58.9436,58.9942,67000.0
2014-12-01 12:00:00,81.65,81.79,81.52,81.69,49300.0,59.0014,59.1026,58.9075,59.0303,49300.0
2014-12-01 12:30:00,81.7,81.78,81.37,81.78,54800.0,59.0375,59.0954,58.7991,59.0954,54800.0
2014-12-01 13:00:00,81.78,81.92,81.6,81.78,76200.0,59.0954,59.1965,58.9653,59.0954,76200.0
2014-12-01 13:30:00,81.79,81.87,81.68,81.77,54900.0,59.1026,59.1604,59.0231,59.0881,54900.0
2014-12-01 14:00:00,81.76,81.87,81.62,81.77,49200.0,59.0809,59.1604,58.9797,59.0881,49200.0
2014-12-01 14:30:00,81.81,82.18,81.78,82.07,42300.0,59.117,59.3844,59.0954,59.3049,42300.0
2014-12-01 15:00:00,82.04,82.42,82.03,82.29,65700.0,59.2832,59.5578,59.276,59.4639,65700.0
2014-12-01 15:30:00,82.29,82.3,82.02,82.16,216400.0,59.4639,59.4711,59.2688,59.3699,216400.0
2014-12-02 09:30:00,82.66,82.84,82.15,82.47,138800.0,59.7313,59.8613,59.3627,59.594,138800.0
2014-12-02 10:00:00,82.46,82.88,82.42,82.61,43300.0,59.5867,59.8902,59.5578,59.6951,43300.0
2014-12-02 10:30:00,82.64,83.05,82.53,83.03,96700.0,59.7168,60.0131,59.6373,59.9986,96700.0
2014-12-02 11:00:00,83.05,83.19,82.76,82.99,134800.0,60.0131,60.1142,59.8035,59.9697,134800.0
2014-12-02 11:30:00,83.01,83.08,82.9,82.92,42000.0,59.9842,60.0347,59.9047,59.9191,42000.0
2014-12-02 12:00:00,82.92,83.28,82.9,83.28,60000.0,59.9191,60.1793,59.9047,60.1793,60000.0
2014-12-02 12:30:00,83.24,83.29,82.99,83.11,48300.0,60.1504,60.1865,59.9697,60.0564,48300.0
2014-12-02 13:00:00,83.09,83.28,83.04,83.26,31400.0,60.042,60.1793,60.0058,60.1648,31400.0
2014-12-02 13:30:00,83.26,83.33,83.15,83.21,54700.0,60.1648,60.2154,60.0853,60.1287,54700.0
2014-12-02 14:00:00,83.22,83.3,83.18,83.21,33500.0,60.1359,60.1937,60.107,60.1287,33500.0
2014-12-02 14:30:00,83.22,83.52,83.22,83.5,48900.0,60.1359,60.3527,60.1359,60.3382,48900.0
2014-12-02 15:00:00,83.52,83.8,83.52,83.68,106300.0,60.3527,60.555,60.3527,60.4683,106300.0
2014-12-02 15:30:00,83.66,83.78,83.47,83.64,162900.0,60.4539,60.5406,60.3166,60.4394,162900.0
2014-12-03 09:30:00,83.42,84.03,83.09,83.94,121900.0,60.2804,60.7212,60.042,60.6562,121900.0
2014-12-03 10:00:00,83.95,84.44,83.89,84.38,103300.0,60.6634,61.0175,60.6201,60.9741,103300.0
2014-12-03 10:30:00,84.37,84.6,84.15,84.15,157700.0,60.9669,61.1331,60.8079,60.8079,157700.0
2014-12-03 11:00:00,84.16,84.32,84.03,84.08,48300.0,60.8152,60.9308,60.7212,60.7574,48300.0
2014-12-03 11:30:00,84.12,84.19,83.96,84.09,74800.0,60.7863,60.8368,60.6706,60.7646,74800.0
2014-12-03 12:00:00,84.07,84.41,84.03,84.26,76000.0,60.7501,60.9958,60.7212,60.8874,76000.0
2014-12-03 12:30:00,84.25,84.28,84.02,84.04,56400.0,60.8802,60.9019,60.714,60.7285,56400.0
2014-12-03 13:00:00,84.05,84.05,83.79,83.98,35500.0,60.7357,60.7357,60.5478,60.6851,35500.0
2014-12-03 13:30:00,83.97,84.05,83.95,83.95,37000.0,60.6779,60.7357,60.6634,60.6634,37000.0
2014-12-03 14:00:00,83.95,84.1,83.94,84.07,44600.0,60.6634,60.7718,60.6562,60.7501,44600.0
2014-12-03 14:30:00,84.08,84.24,84.07,84.11,46300.0,60.7574,60.873,60.7501,60.779,46300.0
2014-12-03 15:00:00,84.12,84.44,84.09,84.39,51100.0,60.7863,61.0175,60.7646,60.9814,51100.0
2014-12-03 15:30:00,84.41,84.49,84.23,84.32,215700.0,60.9958,61.0536,60.8658,60.9308,215700.0
2014-12-04 09:30:00,84.0,84.19,83.67,83.89,147500.0,60.6996,60.8368,60.4611,60.6201,147500.0
2014-12-04 10:00:00,83.89,83.95,83.59,83.6,176600.0,60.6201,60.6634,60.4033,60.4105,176600.0
2014-12-04 10:30:00,83.6,83.64,83.21,83.45,66400.0,60.4105,60.4394,60.1287,60.3021,66400.0
2014-12-04 11:00:00,83.44,83.6,83.39,83.45,52100.0,60.2949,60.4105,60.2588,60.3021,52100.0
2014-12-04 11:30:00,83.47,83.61,83.39,83.54,39800.0,60.3166,60.4177,60.2588,60.3672,39800.0
2014-12-04 12:00:00,83.55,83.56,83.36,83.48,40500.0,60.3744,60.3816,60.2371,60.3238,40500.0
2014-12-04 12:30:00,83.48,83.86,83.48,83.79,41700.0,60.3238,60.5984,60.3238,60.5478,41700.0
2014-12-04 13:00:00,83.77,83.9,83.63,83.81,28500.0,60.5334,60.6273,60.4322,60.5623,28500.0
2014-12-04 13:30:00,83.72,83.77,83.49,83.53,57800.0,60.4972,60.5334,60.331,60.3599,57800.0
2014-12-04 14:00:00,83.54,83.61,83.35,83.47,148200.0,60.3672,60.4177,60.2299,60.3166,148200.0
2014-12-04 14:30:00,83.46,83.49,83.07,83.07,97700.0,60.3093,60.331,60.0275,60.0275,97700.0
2014-12-04 15:00:00,83.08,83.31,82.77,82.86,102700.0,60.0347,60.2009,59.8107,59.8758,102700.0
2014-12-04 15:30:00,82.86,83.22,82.82,83.22,290500.0,59.8758,60.1359,59.8469,60.1359,290500.0
2014-12-05 09:30:00,81.93,81.98,81.01,81.5,233300.0,59.2037,59.2399,58.5389,58.893,233300.0
2014-12-05 10:00:00,81.5,81.92,81.31,81.81,149000.0,58.893,59.1965,58.7557,59.117,149000.0
2014-12-05 10:30:00,81.84,82.12,81.81,81.85,213700.0,59.1387,59.341,59.117,59.1459,213700.0
2014-12-05 11:00:00,81.86,81.93,81.55,81.58,118200.0,59.1532,59.2037,58.9291,58.9508,118200.0
2014-12-05 11:30:00,81.56,81.66,81.08,81.14,150200.0,58.9364,59.0086,58.5895,58.6329,150200.0
2014-12-05 12:00:00,81.17,81.41,81.05,81.06,100900.0,58.6546,58.828,58.5678,58.5751,100900.0
2014-12-05 12:30:00,81.07,81.26,80.9,81.03,106500.0,58.5823,58.7196,58.4595,58.5534,106500.0
2014-12-05 13:00:00,81.04,81.26,80.99,81.2,76300.0,58.5606,58.7196,58.5245,58.6762,76300.0
2014-12-05 13:30:00,81.2,81.41,81.11,81.13,63500.0,58.6762,58.828,58.6112,58.6257,63500.0
2014-12-05 14:00:00,81.11,81.18,80.91,80.91,90600.0,58.6112,58.6618,58.4667,58.4667,90600.0
2014-12-05 14:30:00,80.9,80.9,80.27,80.32,209400.0,58.4595,58.4595,58.0042,58.0403,209400.0
2014-12-05 15:00:00,80.32,80.65,80.13,80.62,194800.0,58.0403,58.2788,57.903,58.2571,194800.0
2014-12-05 15:30:00,80.61,80.62,80.29,80.53,431400.0,58.2499,58.2571,58.0187,58.1921,431400.0
2014-12-08 09:30:00,80.85,81.27,79.9,80.92,185400.0,58.4233,58.7268,57.7368,58.4739,185400.0
2014-12-08 10:00:00,80.94,80.95,80.48,80.92,122000.0,58.4884,58.4956,58.156,58.4739,122000.0
2014-12-08 10:30:00,80.92,80.95,80.65,80.84,77900.0,58.4739,58.4956,58.2788,58.4161,77900.0
2014-12-08 11:00:00,80.83,80.9,80.5,80.5,89900.0,58.4089,58.4595,58.1704,58.1704,89900.0
2014-12-08 11:30:00,80.51,80.53,80.36,80.4,71600.0,58.1776,58.1921,58.0692,58.0981,71600.0
2014-12-08 12:00:00,80.4,80.42,79.99,80.06,92700.0,58.0981,58.1126,57.8019,57.8525,92700.0
2014-12-08 12:30:00,80.05,80.32,79.87,79.91,77500.0,57.8452,58.0403,57.7152,57.7441,77500.0
2014-12-08 13:00:00,79.9,79.96,79.56,79.69,105000.0,57.7368,57.7802,57.4911,57.5851,105000.0
2014-12-08 13:30:00,79.7,79.7,79.28,79.51,181900.0,57.5923,57.5923,57.2888,57.455,181900.0
2014-12-08 14:00:00,79.51,79.51,79.25,79.39,115900.0,57.455,57.455,57.2671,57.3683,115900.0
2014-12-08 14:30:00,79.41,79.92,79.39,79.79,90000.0,57.3828,57.7513,57.3683,57.6573,90000.0
2014-12-08 15:00:00,79.79,79.82,79.47,79.66,138800.0,57.6573,57.679,57.4261,57.5634,138800.0
2014-12-08 15:30:00,79.66,79.8,79.55,79.64,311300.0,57.5634,57.6646,57.4839,57.549,311300.0
2014-12-09 09:30:00,78.66,79.0,78.17,78.9,130400.0,56.8408,57.0865,56.4867,57.0142,130400.0
2014-12-09 10:00:00,78.86,78.95,78.13,78.18,78700.0,56.9853,57.0504,56.4578,56.4939,78700.0
2014-12-09 10:30:00,78.2,78.55,78.11,78.41,124000.0,56.5084,56.7613,56.4434,56.6601,124000.0
2014-12-09 11:00:00,78.41,78.53,78.01,78.25,151400.0,56.6601,56.7469,56.3711,56.5445,151400.0
2014-12-09 11:30:00,78.26,78.46,78.06,78.09,138500.0,56.5518,56.6963,56.4072,56.4289,138500.0
2014-12-09 12:00:00,78.09,78.31,77.89,78.2,79300.0,56.4289,56.5879,56.2844,56.5084,79300.0
2014-12-09 12:30:00,78.2,78.77,78.17,78.77,53700.0,56.5084,56.9203,56.4867,56.9203,53700.0
2014-12-09 13:00:00,78.79,79.09,78.68,78.9,54400.0,56.9347,57.1515,56.8552,57.0142,54400.0
2014-12-09 13:30:00,78.88,79.24,78.88,79.15,51200.0,56.9998,57.2599,56.9998,57.1949,51200.0
2014-12-09 14:00:00,79.18,79.41,79.18,79.41,47200.0,57.2166,57.3828,57.2166,57.3828,47200.0
2014-12-09 14:30:00,79.4,79.4,79.13,79.24,77800.0,57.3755,57.3755,57.1804,57.2599,77800.0
2014-12-09 15:00:00,79.22,79.39,79.06,79.27,91200.0,57.2455,57.3683,57.1298,57.2816,91200.0
2014-12-09 15:30:00,79.27,79.54,79.2,79.43,218900.0,57.2816,57.4767,57.231,57.3972,218900.0
2014-12-10 09:30:00,79.24,79.28,77.96,78.1,90400.0,57.2599,57.2888,56.335,56.4361,90400.0
2014-12-10 10:00:00,78.06,78.1,77.71,77.83,87900.0,56.4072,56.4361,56.1543,56.241,87900.0
2014-12-10 10:30:00,77.83,77.86,77.58,77.79,116300.0,56.241,56.2627,56.0604,56.2121,116300.0
2014-12-10 11:00:00,77.8,77.8,77.02,77.04,174200.0,56.2193,56.2193,55.6557,55.6702,174200.0
2014-12-10 11:30:00,77.02,77.16,76.85,76.93,124100.0,55.6557,55.7569,55.5329,55.5907,124100.0
2014-12-10 12:00:00,76.93,77.05,76.84,76.9,69500.0,55.5907,55.6774,55.5256,55.569,69500.0
2014-12-10 12:30:00,76.9,77.05,76.79,76.86,127300.0,55.569,55.6774,55.4895,55.5401,127300.0
2014-12-10 13:00:00,76.85,77.02,76.55,76.56,107400.0,55.5329,55.6557,55.3161,55.3233,107400.0
2014-12-10 13:30:00,76.56,76.59,75.8,75.94,177900.0,55.3233,55.345,54.7741,54.8753,177900.0
2014-12-10 14:00:00,75.92,76.26,75.75,76.04,167100.0,54.8608,55.1065,54.738,54.9475,167100.0
2014-12-10 14:30:00,76.02,76.03,75.36,75.36,113300.0,54.9331,54.9403,54.4562,54.4562,113300.0
2014-12-10 15:00:00,75.34,76.12,75.33,76.08,127500.0,54.4417,55.0054,54.4345,54.9765,127500.0
2014-12-10 15:30:00,76.07,76.22,75.76,75.85,304400.0,54.9692,55.0776,54.7452,54.8103,304400.0
2014-12-11 09:30:00,75.98,77.25,75.79,76.9,243400.0,55.1943,56.1168,55.0562,55.8626,243400.0
2014-12-11 10:00:00,76.92,77.0,76.78,76.89,97700.0,55.8771,55.9352,55.7754,55.8553,97700.0
2014-12-11 10:30:00,76.89,77.1,76.72,76.72,76200.0,55.8553,56.0079,55.7318,55.7318,76200.0
2014-12-11 11:00:00,76.74,76.89,76.69,76.71,60000.0,55.7464,55.8553,55.71,55.7246,60000.0
2014-12-11 11:30:00,76.74,76.74,76.32,76.58,89900.0,55.7464,55.7464,55.4413,55.6301,89900.0
2014-12-11 12:00:00,76.59,76.6,76.32,76.38,70100.0,55.6374,55.6447,55.4413,55.4848,70100.0
2014-12-11 12:30:00,76.4,76.55,76.3,76.52,50900.0,55.4994,55.6083,55.4267,55.5865,50900.0
2014-12-11 13:00:00,76.53,76.55,76.1,76.14,63200.0,55.5938,55.6083,55.2814,55.3105,63200.0
2014-12-11 13:30:00,76.15,76.18,76.01,76.03,72700.0,55.3178,55.3396,55.2161,55.2306,72700.0
2014-12-11 14:00:00,76.01,76.19,75.97,76.0,89200.0,55.2161,55.3468,55.187,55.2088,89200.0
2014-12-11 14:30:00,76.01,76.24,75.84,75.91,172500.0,55.2161,55.3831,55.0926,55.1434,172500.0
2014-12-11 15:00:00,75.87,76.33,75.86,76.22,95700.0,55.1144,55.4485,55.1071,55.3686,95700.0
2014-12-11 15:30:00,76.23,76.3,75.45,75.72,288400.0,55.3759,55.4267,54.8093,55.0054,288400.0
2014-12-12 09:30:00,74.88,74.95,73.9,73.96,196900.0,54.3952,54.446,53.6833,53.7269,196900.0
2014-12-12 10:00:00,73.96,73.96,73.19,73.25,309300.0,53.7269,53.7269,53.1675,53.2111,309300.0
2014-12-12 10:30:00,73.27,73.36,72.48,72.5,174700.0,53.2256,53.291,52.6518,52.6663,174700.0
2014-12-12 11:00:00,72.48,73.1,72.38,72.9,163700.0,52.6518,53.1021,52.5791,52.9569,163700.0
2014-12-12 11:30:00,72.95,73.25,72.51,72.57,154700.0,52.9932,53.2111,52.6736,52.7171,154700.0
2014-12-12 12:00:00,72.58,72.8,72.55,72.78,76800.0,52.7244,52.8842,52.7026,52.8697,76800.0
2014-12-12 12:30:00,72.78,73.02,72.78,72.94,191200.0,52.8697,53.044,52.8697,52.9859,191200.0
2014-12-12 13:00:00,72.91,73.28,72.8,73.09,88700.0,52.9641,53.2329,52.8842,53.0949,88700.0
2014-12-12 13:30:00,73.09,73.11,72.8,72.91,135400.0,53.0949,53.1094,52.8842,52.9641,135400.0
2014-12-12 14:00:00,72.92,73.07,72.79,72.81,115600.0,52.9714,53.0804,52.877,52.8915,115600.0
2014-12-12 14:30:00,72.83,73.13,72.67,73.11,144300.0,52.906,53.1239,52.7898,53.1094,144300.0
2014-12-12 15:00:00,73.11,73.19,72.93,72.97,126100.0,53.1094,53.1675,52.9787,53.0077,126100.0
2014-12-12 15:30:00,72.95,72.98,72.52,72.58,341500.0,52.9932,53.015,52.6808,52.7244,341500.0
2014-12-15 09:30:00,73.14,73.85,72.62,72.67,267900.0,53.1312,53.647,52.7535,52.7898,267900.0
2014-12-15 10:00:00,72.66,73.06,72.47,73.04,162500.0,52.7825,53.0731,52.6445,53.0586,162500.0
2014-12-15 10:30:00,73.02,73.44,72.94,73.36,212400.0,53.044,53.3491,52.9859,53.291,212400.0
2014-12-15 11:00:00,73.33,73.33,72.59,72.63,169000.0,53.2692,53.2692,52.7317,52.7607,169000.0
2014-12-15 11:30:00,72.63,72.82,72.07,72.12,277500.0,52.7607,52.8987,52.3539,52.3902,277500.0
2014-12-15 12:00:00,72.13,72.74,72.11,72.66,124900.0,52.3975,52.8406,52.383,52.7825,124900.0
2014-12-15 12:30:00,72.68,72.76,72.31,72.69,171100.0,52.797,52.8552,52.5283,52.8043,171100.0
2014-12-15 13:00:00,72.7,72.78,72.28,72.29,128600.0,52.8116,52.8697,52.5065,52.5137,128600.0
2014-12-15 13:30:00,72.28,72.51,72.2,72.37,94300.0,52.5065,52.6736,52.4484,52.5718,94300.0
2014-12-15 14:00:00,72.37,72.79,72.28,72.63,116100.0,52.5718,52.877,52.5065,52.7607,116100.0
2014-12-15 14:30:00,72.63,72.66,72.29,72.4,138900.0,52.7607,52.7825,52.5137,52.5936,138900.0
2014-12-15 15:00:00,72.39,72.57,72.22,72.22,230000.0,52.5864,52.7171,52.4629,52.4629,230000.0
2014-12-15 15:30:00,72.22,72.48,72.02,72.04,413900.0,52.4629,52.6518,52.3176,52.3321,413900.0
2014-12-16 09:30:00,71.58,72.57,71.06,72.4,179500.0,51.998,52.7171,51.6202,52.5936,179500.0
2014-12-16 10:00:00,72.43,72.71,72.15,72.67,175000.0,52.6154,52.8188,52.412,52.7898,175000.0
2014-12-16 10:30:00,72.68,72.96,72.45,72.92,175900.0,52.797,53.0004,52.63,52.9714,175900.0
2014-12-16 11:00:00,72.91,73.47,72.83,73.28,228400.0,52.9641,53.3709,52.906,53.2329,228400.0
2014-12-16 11:30:00,73.29,73.55,72.88,72.94,114100.0,53.2402,53.429,52.9423,52.9859,114100.0
2014-12-16 12:00:00,72.95,73.1,72.73,73.1,95600.0,52.9932,53.1021,52.8334,53.1021,95600.0
2014-12-16 12:30:00,73.12,73.29,73.03,73.03,109600.0,53.1167,53.2402,53.0513,53.0513,109600.0
2014-12-16 13:00:00,73.03,73.03,72.41,72.46,78400.0,53.0513,53.0513,52.6009,52.6372,78400.0
2014-12-16 13:30:00,72.46,72.81,72.34,72.64,85900.0,52.6372,52.8915,52.5501,52.768,85900.0
2014-12-16 14:00:00,72.66,72.93,72.54,72.59,97700.0,52.7825,52.9787,52.6953,52.7317,97700.0
2014-12-16 14:30:00,72.59,72.72,72.28,72.37,99000.0,52.7317,52.8261,52.5065,52.5718,99000.0
2014-12-16 15:00:00,72.36,72.5,72.21,72.36,233600.0,52.5646,52.6663,52.4556,52.5646,233600.0
2014-12-16 15:30:00,72.37,72.41,71.51,71.6,354200.0,52.5718,52.6009,51.9471,52.0125,354200.0
2014-12-17 09:30:00,72.07,72.42,71.7,72.05,395600.0,52.3539,52.6082,52.0851,52.3394,395600.0
2014-12-17 10:00:00,72.05,72.41,71.95,72.22,280000.0,52.3394,52.6009,52.2667,52.4629,280000.0
2014-12-17 10:30:00,72.19,72.53,72.1,72.52,179200.0,52.4411,52.6881,52.3757,52.6808,179200.0
2014-12-17 11:00:00,72.52,72.95,72.49,72.63,342900.0,52.6808,52.9932,52.659,52.7607,342900.0
2014-12-17 11:30:00,72.64,72.99,72.62,72.99,289500.0,52.768,53.0222,52.7535,53.0222,289500.0
2014-12-17 12:00:00,73.0,73.07,72.7,72.71,150700.0,53.0295,53.0804,52.8116,52.8188,150700.0
2014-12-17 12:30:00,72.71,72.87,72.51,72.54,71800.0,52.8188,52.9351,52.6736,52.6953,71800.0
2014-12-17 13:00:00,72.54,72.79,72.53,72.72,132100.0,52.6953,52.877,52.6881,52.8261,132100.0
2014-12-17 13:30:00,72.75,72.75,72.33,72.42,76600.0,52.8479,52.8479,52.5428,52.6082,76600.0
2014-12-17 14:00:00,72.42,72.96,72.29,72.81,258900.0,52.6082,53.0004,52.5137,52.8915,258900.0
2014-12-17 14:30:00,72.88,72.95,72.15,72.45,124200.0,52.9423,52.9932,52.412,52.63,124200.0
2014-12-17 15:00:00,72.47,72.9,72.16,72.87,135300.0,52.6445,52.9569,52.4193,52.9351,135300.0
2014-12-17 15:30:00,72.86,73.08,72.76,72.89,388700.0,52.9278,53.0876,52.8552,52.9496,388700.0
2014-12-18 09:30:00,73.59,74.35,73.37,74.33,254100.0,53.4581,54.0102,53.2983,53.9957,254100.0
2014-12-18 10:00:00,74.35,74.35,73.45,73.45,152100.0,54.0102,54.0102,53.3564,53.3564,152100.0
2014-12-18 10:30:00,73.48,73.5,73.17,73.47,125700.0,53.3782,53.3927,53.153,53.3709,125700.0
2014-12-18 11:00:00,73.46,73.55,73.05,73.3,104400.0,53.3637,53.429,53.0658,53.2474,104400.0
2014-12-18 11:30:00,73.32,73.56,73.24,73.55,91900.0,53.262,53.4363,53.2038,53.429,91900.0
2014-12-18 12:00:00,73.56,73.8,73.49,73.75,43300.0,53.4363,53.6106,53.3855,53.5743,43300.0
2014-12-18 12:30:00,73.75,74.02,73.67,74.02,49500.0,53.5743,53.7705,53.5162,53.7705,49500.0
2014-12-18 13:00:00,73.99,74.11,73.9,74.02,45500.0,53.7487,53.8358,53.6833,53.7705,45500.0
2014-12-18 13:30:00,74.04,74.13,73.97,74.05,54400.0,53.785,53.8504,53.7341,53.7923,54400.0
2014-12-18 14:00:00,74.04,74.06,73.81,73.83,76300.0,53.785,53.7995,53.6179,53.6324,76300.0
2014-12-18 14:30:00,73.85,74.27,73.83,74.24,79600.0,53.647,53.9521,53.6324,53.9303,79600.0
2014-12-18 15:00:00,74.25,74.48,74.25,74.42,73300.0,53.9375,54.1046,53.9375,54.061,73300.0
2014-12-18 15:30:00,74.42,74.81,74.35,74.79,237800.0,54.061,54.3443,54.0102,54.3298,237800.0
2014-12-19 09:30:00,75.2,75.63,74.75,75.62,282900.0,54.6277,54.94,54.3008,54.9328,282900.0
2014-12-19 10:00:00,75.71,75.81,75.3,75.43,113800.0,54.9981,55.0708,54.7003,54.7947,113800.0
2014-12-19 10:30:00,75.44,75.69,75.25,75.38,108400.0,54.802,54.9836,54.664,54.7584,108400.0
2014-12-19 11:00:00,75.37,75.39,74.93,75.11,96400.0,54.7511,54.7657,54.4315,54.5623,96400.0
2014-12-19 11:30:00,75.09,75.16,74.98,75.1,65800.0,54.5477,54.5986,54.4678,54.555,65800.0
2014-12-19 12:00:00,75.12,75.33,74.99,75.11,102500.0,54.5695,54.7221,54.4751,54.5623,102500.0
2014-12-19 12:30:00,75.14,75.17,75.02,75.1,65700.0,54.5841,54.6059,54.4969,54.555,65700.0
2014-12-19 13:00:00,75.08,75.33,75.08,75.22,32300.0,54.5405,54.7221,54.5405,54.6422,32300.0
2014-12-19 13:30:00,75.22,75.31,75.12,75.19,41400.0,54.6422,54.7076,54.5695,54.6204,41400.0
2014-12-19 14:00:00,75.19,75.39,75.16,75.39,62600.0,54.6204,54.7657,54.5986,54.7657,62600.0
2014-12-19 14:30:00,75.39,75.76,75.37,75.73,51200.0,54.7657,55.0345,54.7511,55.0127,51200.0
2014-12-19 15:00:00,75.73,75.82,75.52,75.8,96000.0,55.0127,55.078,54.8601,55.0635,96000.0
2014-12-19 15:30:00,75.8,75.94,75.64,75.65,392400.0,55.0635,55.1652,54.9473,54.9545,392400.0
2014-12-22 09:30:00,75.61,76.12,75.3,75.64,79500.0,54.9255,55.296,54.7003,54.9473,79500.0
2014-12-22 10:00:00,75.65,75.87,75.48,75.74,65300.0,54.9545,55.1144,54.8311,55.0199,65300.0
2014-12-22 10:30:00,75.72,75.83,75.58,75.65,91400.0,55.0054,55.0853,54.9037,54.9545,91400.0
2014-12-22 11:00:00,75.62,75.62,75.24,75.25,78500.0,54.9328,54.9328,54.6567,54.664,78500.0
2014-12-22 11:30:00,75.27,75.56,75.2,75.51,109400.0,54.6785,54.8892,54.6277,54.8528,109400.0
2014-12-22 12:00:00,75.5,75.87,75.4,75.8,47700.0,54.8456,55.1144,54.7729,55.0635,47700.0
2014-12-22 12:30:00,75.77,75.93,75.71,75.85,51100.0,55.0417,55.1579,54.9981,55.0998,51100.0
2014-12-22 13:00:00,75.87,76.06,75.83,75.98,42900.0,55.1144,55.2524,55.0853,55.1943,42900.0
2014-12-22 13:30:00,75.99,76.04,75.94,75.99,87700.0,55.2015,55.2379,55.1652,55.2015,87700.0
2014-12-22 14:00:00,76.0,76.12,75.97,76.06,92700.0,55.2088,55.296,55.187,55.2524,92700.0
2014-12-22 14:30:00,76.06,76.17,75.99,76.16,54100.0,55.2524,55.3323,55.2015,55.325,54100.0
2014-12-22 15:00:00,76.15,76.47,76.14,76.47,84700.0,55.3178,55.5502,55.3105,55.5502,84700.0
2014-12-22 15:30:00,76.45,76.5,76.29,76.49,204600.0,55.5357,55.572,55.4195,55.5647,204600.0
2014-12-23 09:30:00,76.96,77.34,76.53,76.86,233100.0,55.9062,56.1822,55.5938,55.8335,233100.0
2014-12-23 10:00:00,76.84,77.06,76.74,76.97,168200.0,55.819,55.9788,55.7464,55.9134,168200.0
2014-12-23 10:30:00,76.95,76.95,76.51,76.59,86700.0,55.8989,55.8989,55.5793,55.6374,86700.0
2014-12-23 11:00:00,76.59,76.67,76.46,76.57,79900.0,55.6374,55.6955,55.543,55.6229,79900.0
2014-12-23 11:30:00,76.58,76.72,76.55,76.7,126900.0,55.6301,55.7318,55.6083,55.7173,126900.0
2014-12-23 12:00:00,76.71,76.81,76.65,76.7,36800.0,55.7246,55.7972,55.681,55.7173,36800.0
2014-12-23 12:30:00,76.68,76.8,76.6,76.67,40200.0,55.7028,55.7899,55.6447,55.6955,40200.0
2014-12-23 13:00:00,76.65,76.86,76.63,76.73,29200.0,55.681,55.8335,55.6664,55.7391,29200.0
2014-12-23 13:30:00,76.73,76.73,76.52,76.59,31600.0,55.7391,55.7391,55.5865,55.6374,31600.0
2014-12-23 14:00:00,76.61,76.84,76.59,76.84,91400.0,55.6519,55.819,55.6374,55.819,91400.0
2014-12-23 14:30:00,76.82,77.1,76.81,76.97,113100.0,55.8045,56.0079,55.7972,55.9134,113100.0
2014-12-23 15:00:00,76.98,77.0,76.79,76.79,63700.0,55.9207,55.9352,55.7827,55.7827,63700.0
2014-12-23 15:30:00,76.79,76.9,76.74,76.79,177200.0,55.7827,55.8626,55.7464,55.7827,177200.0
2014-12-24 09:30:00,77.04,77.11,76.25,76.43,59500.0,55.9643,56.0151,55.3904,55.5212,59500.0
2014-12-24 10:00:00,76.35,76.64,76.35,76.58,34500.0,55.463,55.6737,55.463,55.6301,34500.0
2014-12-24 10:30:00,76.61,76.85,76.48,76.83,45500.0,55.6519,55.8263,55.5575,55.8117,45500.0
2014-12-24 11:00:00,76.8,77.01,76.79,77.01,32200.0,55.7899,55.9425,55.7827,55.9425,32200.0
2014-12-24 11:30:00,77.03,77.11,76.89,76.9,49100.0,55.957,56.0151,55.8553,55.8626,49100.0
2014-12-24 12:00:00,76.9,77.06,76.84,77.06,41100.0,55.8626,55.9788,55.819,55.9788,41100.0
2014-12-24 12:30:00,77.05,77.12,76.76,76.82,79200.0,55.9715,56.0224,55.7609,55.8045,79200.0
2014-12-26 09:30:00,76.44,76.8,76.37,76.45,32900.0,55.5284,55.7899,55.4776,55.5357,32900.0
2014-12-26 10:00:00,76.48,77.1,76.47,76.99,35200.0,55.5575,56.0079,55.5502,55.928,35200.0
2014-12-26 10:30:00,76.95,77.3,76.95,77.11,30500.0,55.8989,56.1532,55.8989,56.0151,30500.0
2014-12-26 11:00:00,77.06,77.35,77.06,77.15,38300.0,55.9788,56.1895,55.9788,56.0442,38300.0
2014-12-26 11:30:00,77.13,77.15,76.94,77.02,28600.0,56.0297,56.0442,55.8916,55.9498,28600.0
2014-12-26 12:00:00,77.03,77.03,76.67,76.69,36800.0,55.957,55.957,55.6955,55.71,36800.0
2014-12-26 12:30:00,76.71,76.77,76.65,76.75,35000.0,55.7246,55.7681,55.681,55.7536,35000.0
2014-12-26 13:00:00,76.73,76.8,76.65,76.8,28100.0,55.7391,55.7899,55.681,55.7899,28100.0
2014-12-26 13:30:00,76.81,76.98,76.8,76.81,31800.0,55.7972,55.9207,55.7899,55.7972,31800.0
2014-12-26 14:00:00,76.8,76.84,76.75,76.78,34600.0,55.7899,55.819,55.7536,55.7754,34600.0
2014-12-26 14:30:00,76.8,76.99,76.78,76.99,44100.0,55.7899,55.928,55.7754,55.928,44100.0
2014-12-26 15:00:00,76.99,77.06,76.91,76.91,33900.0,55.928,55.9788,55.8698,55.8698,33900.0
2014-12-26 15:30:00,76.92,76.95,76.73,76.76,73500.0,55.8771,55.8989,55.7391,55.7609,73500.0
2014-12-29 09:30:00,76.69,77.08,76.52,77.04,48500.0,55.71,55.9933,55.5865,55.9643,48500.0
2014-12-29 10:00:00,77.03,77.21,76.89,76.99,34000.0,55.957,56.0878,55.8553,55.928,34000.0
2014-12-29 10:30:00,76.99,77.04,76.8,76.91,68300.0,55.928,55.9643,55.7899,55.8698,68300.0
2014-12-29 11:00:00,76.91,76.98,76.78,76.86,27900.0,55.8698,55.9207,55.7754,55.8335,27900.0
2014-12-29 11:30:00,76.83,76.85,76.7,76.7,34600.0,55.8117,55.8263,55.7173,55.7173,34600.0
2014-12-29 12:00:00,76.68,76.71,76.51,76.51,29500.0,55.7028,55.7246,55.5793,55.5793,29500.0
2014-12-29 12:30:00,76.51,76.56,76.28,76.29,61000.0,55.5793,55.6156,55.4122,55.4195,61000.0
2014-12-29 13:00:00,76.3,76.48,76.28,76.41,39900.0,55.4267,55.5575,55.4122,55.5066,39900.0
2014-12-29 13:30:00,76.41,76.43,76.06,76.25,71400.0,55.5066,55.5212,55.2524,55.3904,71400.0
2014-12-29 14:00:00,76.26,76.38,76.23,76.36,37100.0,55.3977,55.4848,55.3759,55.4703,37100.0
2014-12-29 14:30:00,76.38,76.46,76.35,76.45,35100.0,55.4848,55.543,55.463,55.5357,35100.0
2014-12-29 15:00:00,76.46,76.46,76.24,76.27,71000.0,55.543,55.543,55.3831,55.4049,71000.0
2014-12-29 15:30:00,76.28,76.45,76.27,76.34,127200.0,55.4122,55.5357,55.4049,55.4558,127200.0
2014-12-30 09:30:00,76.29,76.48,76.08,76.18,65700.0,55.4195,55.5575,55.2669,55.3396,65700.0
2014-12-30 10:00:00,76.11,76.14,75.89,75.99,48500.0,55.2887,55.3105,55.1289,55.2015,48500.0
2014-12-30 10:30:00,75.99,76.35,75.98,76.26,62400.0,55.2015,55.463,55.1943,55.3977,62400.0
2014-12-30 11:00:00,76.28,76.33,76.12,76.29,63000.0,55.4122,55.4485,55.296,55.4195,63000.0
2014-12-30 11:30:00,76.3,76.41,76.22,76.31,47300.0,55.4267,55.5066,55.3686,55.434,47300.0
2014-12-30 12:00:00,76.31,76.57,76.31,76.52,26300.0,55.434,55.6229,55.434,55.5865,26300.0
2014-12-30 12:30:00,76.53,76.62,76.47,76.62,52400.0,55.5938,55.6592,55.5502,55.6592,52400.0
2014-12-30 13:00:00,76.62,76.88,76.61,76.84,45100.0,55.6592,55.8481,55.6519,55.819,45100.0
2014-12-30 13:30:00,76.83,76.89,76.56,76.59,102800.0,55.8117,55.8553,55.6156,55.6374,102800.0
2014-12-30 14:00:00,76.6,76.68,76.59,76.66,28700.0,55.6447,55.7028,55.6374,55.6882,28700.0
2014-12-30 14:30:00,76.66,76.76,76.6,76.61,26300.0,55.6882,55.7609,55.6447,55.6519,26300.0
2014-12-30 15:00:00,76.6,76.7,76.6,76.65,33300.0,55.6447,55.7173,55.6447,55.681,33300.0
2014-12-30 15:30:00,76.65,76.71,76.57,76.57,105500.0,55.681,55.7246,55.6229,55.6229,105500.0
2014-12-31 09:30:00,76.6,76.8,76.43,76.47,70800.0,55.6447,55.7899,55.5212,55.5502,70800.0
2014-12-31 10:00:00,76.47,76.74,76.44,76.71,26500.0,55.5502,55.7464,55.5284,55.7246,26500.0
2014-12-31 10:30:00,76.72,76.85,76.71,76.73,39800.0,55.7318,55.8263,55.7246,55.7391,39800.0
2014-12-31 11:00:00,76.73,76.76,76.56,76.63,30400.0,55.7391,55.7609,55.6156,55.6664,30400.0
2014-12-31 11:30:00,76.62,76.9,76.56,76.83,33800.0,55.6592,55.8626,55.6156,55.8117,33800.0
2014-12-31 12:00:00,76.81,76.81,76.41,76.54,27800.0,55.7972,55.7972,55.5066,55.6011,27800.0
2014-12-31 12:30:00,76.54,76.78,76.51,76.66,41300.0,55.6011,55.7754,55.5793,55.6882,41300.0
2014-12-31 13:00:00,76.65,76.74,76.55,76.67,27500.0,55.681,55.7464,55.6083,55.6955,27500.0
2014-12-31 13:30:00,76.67,76.83,76.64,76.68,40500.0,55.6955,55.8117,55.6737,55.7028,40500.0
2014-12-31 14:00:00,76.68,76.68,76.31,76.38,44800.0,55.7028,55.7028,55.434,55.4848,44800.0
2014-12-31 14:30:00,76.37,76.41,76.17,76.29,56500.0,55.4776,55.5066,55.3323,55.4195,56500.0
2014-12-31 15:00:00,76.29,76.41,76.15,76.37,45200.0,55.4195,55.5066,55.3178,55.4776,45200.0
2014-12-31 15:30:00,76.38,76.39,75.8,75.84,191700.0,55.4848,55.4921,55.0635,55.0926,191700.0
2015-01-02 09:30:00,76.03,76.48,75.81,76.06,78600.0,55.2306,55.5575,55.0708,55.2524,78600.0
2015-01-02 10:00:00,76.01,76.4,75.75,76.32,89600.0,55.2161,55.4994,55.0272,55.4413,89600.0
2015-01-02 10:30:00,76.33,76.34,75.63,76.23,122900.0,55.4485,55.4558,54.94,55.3759,122900.0
2015-01-02 11:00:00,76.19,76.45,75.79,76.39,102800.0,55.3468,55.5357,55.0562,55.4921,102800.0
2015-01-02 11:30:00,76.4,76.54,76.22,76.46,99400.0,55.4994,55.6011,55.3686,55.543,99400.0
2015-01-02 12:00:00,76.47,76.64,76.41,76.51,87400.0,55.5502,55.6737,55.5066,55.5793,87400.0
2015-01-02 12:30:00,76.52,76.61,76.44,76.5,60900.0,55.5865,55.6519,55.5284,55.572,60900.0
2015-01-02 13:00:00,76.51,76.53,76.17,76.17,56500.0,55.5793,55.5938,55.3323,55.3323,56500.0
2015-01-02 13:30:00,76.17,76.34,76.09,76.19,89100.0,55.3323,55.4558,55.2742,55.3468,89100.0
2015-01-02 14:00:00,76.2,76.44,76.13,76.3,92000.0,55.3541,55.5284,55.3032,55.4267,92000.0
2015-01-02 14:30:00,76.31,76.55,76.24,76.47,105800.0,55.434,55.6083,55.3831,55.5502,105800.0
2015-01-02 15:00:00,76.46,76.56,76.19,76.56,164700.0,55.543,55.6156,55.3468,55.6156,164700.0
2015-01-02 15:30:00,76.56,76.67,76.4,76.48,151100.0,55.6156,55.6955,55.4994,55.5575,151100.0
2015-01-05 09:30:00,75.67,75.75,74.52,74.62,151200.0,54.9691,55.0272,54.1337,54.2063,151200.0
2015-01-05 10:00:00,74.58,75.0,74.52,74.97,172900.0,54.1773,54.4824,54.1337,54.4606,172900.0
2015-01-05 10:30:00,74.95,74.96,74.46,74.65,216500.0,54.446,54.4533,54.0901,54.2281,216500.0
2015-01-05 11:00:00,74.63,74.66,73.94,74.2,232300.0,54.2136,54.2354,53.7123,53.9012,232300.0
2015-01-05 11:30:00,74.17,74.63,74.17,74.42,131600.0,53.8794,54.2136,53.8794,54.061,131600.0
2015-01-05 12:00:00,74.44,74.49,73.96,74.0,54700.0,54.0756,54.1119,53.7269,53.7559,54700.0
2015-01-05 12:30:00,73.98,74.26,73.96,74.11,85100.0,53.7414,53.9448,53.7269,53.8358,85100.0
2015-01-05 13:00:00,74.09,74.17,74.01,74.05,44600.0,53.8213,53.8794,53.7632,53.7923,44600.0
2015-01-05 13:30:00,74.04,74.44,74.04,74.42,88100.0,53.785,54.0756,53.785,54.061,88100.0
2015-01-05 14:00:00,74.36,74.36,74.14,74.17,137100.0,54.0174,54.0174,53.8576,53.8794,137100.0
2015-01-05 14:30:00,74.15,74.2,73.95,73.98,59800.0,53.8649,53.9012,53.7196,53.7414,59800.0
2015-01-05 15:00:00,73.99,73.99,73.72,73.9,119200.0,53.7487,53.7487,53.5525,53.6833,119200.0
2015-01-05 15:30:00,73.87,74.03,73.78,73.86,244600.0,53.6615,53.7777,53.5961,53.6542,244600.0
2015-01-06 09:30:00,73.76,74.45,73.59,74.2,101600.0,53.5816,54.0828,53.4581,53.9012,101600.0
2015-01-06 10:00:00,74.19,74.31,73.95,74.22,127000.0,53.894,53.9811,53.7196,53.9157,127000.0
2015-01-06 10:30:00,74.25,74.25,73.92,73.94,55800.0,53.9375,53.9375,53.6978,53.7123,55800.0
2015-01-06 11:00:00,73.94,73.95,73.2,73.26,79600.0,53.7123,53.7196,53.1748,53.2184,79600.0
2015-01-06 11:30:00,73.26,73.27,73.02,73.12,78000.0,53.2184,53.2256,53.044,53.1167,78000.0
2015-01-06 12:00:00,73.1,73.1,72.66,72.9,65800.0,53.1021,53.1021,52.7825,52.9569,65800.0
2015-01-06 12:30:00,72.88,73.39,72.84,73.36,77500.0,52.9423,53.3128,52.9133,53.291,77500.0
2015-01-06 13:00:00,73.38,73.4,72.87,73.07,58800.0,53.3055,53.3201,52.9351,53.0804,58800.0
2015-01-06 13:30:00,73.05,73.34,73.01,73.34,77100.0,53.0658,53.2765,53.0368,53.2765,77100.0
2015-01-06 14:00:00,73.34,73.67,73.28,73.66,60300.0,53.2765,53.5162,53.2329,53.5089,60300.0
2015-01-06 14:30:00,73.68,74.15,73.66,74.0,67000.0,53.5235,53.8649,53.5089,53.7559,67000.0
2015-01-06 15:00:00,74.0,74.25,73.77,74.25,82000.0,53.7559,53.9375,53.5889,53.9375,82000.0
2015-01-06 15:30:00,74.24,74.24,73.48,73.54,201400.0,53.9303,53.9303,53.3782,53.4218,201400.0
2015-01-07 09:30:00,74.18,74.22,73.45,73.49,106700.0,53.8867,53.9157,53.3564,53.3855,106700.0
2015-01-07 10:00:00,73.48,73.9,73.33,73.36,93000.0,53.3782,53.6833,53.2692,53.291,93000.0
2015-01-07 10:30:00,73.35,73.35,72.83,73.18,92400.0,53.2838,53.2838,52.906,53.1603,92400.0
2015-01-07 11:00:00,73.24,73.33,73.1,73.22,68000.0,53.2038,53.2692,53.1021,53.1893,68000.0
2015-01-07 11:30:00,73.22,73.69,73.22,73.61,90100.0,53.1893,53.5307,53.1893,53.4726,90100.0
2015-01-07 12:00:00,73.63,73.88,73.53,73.79,55200.0,53.4872,53.6688,53.4145,53.6034,55200.0
2015-01-07 12:30:00,73.81,73.81,73.38,73.38,48500.0,53.6179,53.6179,53.3055,53.3055,48500.0
2015-01-07 13:00:00,73.4,73.4,73.13,73.24,44300.0,53.3201,53.3201,53.1239,53.2038,44300.0
2015-01-07 13:30:00,73.25,73.37,73.2,73.26,116300.0,53.2111,53.2983,53.1748,53.2184,116300.0
2015-01-07 14:00:00,73.27,73.35,73.09,73.25,104800.0,53.2256,53.2838,53.0949,53.2111,104800.0
2015-01-07 14:30:00,73.26,73.43,73.24,73.3,230800.0,53.2184,53.3419,53.2038,53.2474,230800.0
2015-01-07 15:00:00,73.32,73.32,72.87,73.1,150900.0,53.262,53.262,52.9351,53.1021,150900.0
2015-01-07 15:30:00,73.07,73.13,72.92,73.04,229700.0,53.0804,53.1239,52.9714,53.0586,229700.0
2015-01-08 09:30:00,73.91,74.44,73.51,74.38,207500.0,53.6906,54.0756,53.4,54.032,207500.0
2015-01-08 10:00:00,74.39,74.77,74.37,74.6,133400.0,54.0392,54.3153,54.0247,54.1918,133400.0
2015-01-08 10:30:00,74.62,74.94,74.61,74.9,82600.0,54.2063,54.4388,54.1991,54.4097,82600.0
2015-01-08 11:00:00,74.92,75.3,74.91,75.12,73400.0,54.4243,54.7003,54.417,54.5695,73400.0
2015-01-08 11:30:00,75.13,75.3,75.04,75.12,88600.0,54.5768,54.7003,54.5114,54.5695,88600.0
2015-01-08 12:00:00,75.12,75.19,74.79,74.87,69300.0,54.5695,54.6204,54.3298,54.3879,69300.0
2015-01-08 12:30:00,74.87,75.01,74.86,74.97,85800.0,54.3879,54.4896,54.3807,54.4606,85800.0
2015-01-08 13:00:00,74.94,75.0,74.8,74.94,49200.0,54.4388,54.4824,54.3371,54.4388,49200.0
2015-01-08 13:30:00,74.93,75.09,74.85,74.89,48000.0,54.4315,54.5477,54.3734,54.4025,48000.0
2015-01-08 14:00:00,74.88,74.91,74.71,74.87,67500.0,54.3952,54.417,54.2717,54.3879,67500.0
2015-01-08 14:30:00,74.87,75.31,74.86,75.07,81200.0,54.3879,54.7076,54.3807,54.5332,81200.0
2015-01-08 15:00:00,75.07,75.22,74.94,75.16,112200.0,54.5332,54.6422,54.4388,54.5986,112200.0
2015-01-08 15:30:00,75.16,75.33,75.05,75.3,290800.0,54.5986,54.7221,54.5187,54.7003,290800.0
2015-01-09 09:30:00,75.72,75.9,74.41,74.55,132600.0,55.0054,55.1362,54.0538,54.1555,132600.0
2015-01-09 10:00:00,74.55,74.68,74.27,74.3,56200.0,54.1555,54.2499,53.9521,53.9739,56200.0
2015-01-09 10:30:00,74.3,74.39,74.05,74.38,46900.0,53.9739,54.0392,53.7923,54.032,46900.0
2015-01-09 11:00:00,74.37,74.38,73.85,74.06,77800.0,54.0247,54.032,53.647,53.7995,77800.0
2015-01-09 11:30:00,74.04,74.43,73.94,74.42,50400.0,53.785,54.0683,53.7123,54.061,50400.0
2015-01-09 12:00:00,74.41,74.6,74.08,74.17,67500.0,54.0538,54.1918,53.814,53.8794,67500.0
2015-01-09 12:30:00,74.16,74.19,73.92,73.94,54800.0,53.8722,53.894,53.6978,53.7123,54800.0
2015-01-09 13:00:00,73.95,74.35,73.89,74.13,36300.0,53.7196,54.0102,53.676,53.8504,36300.0
2015-01-09 13:30:00,74.18,74.51,74.06,74.45,111300.0,53.8867,54.1264,53.7995,54.0828,111300.0
2015-01-09 14:00:00,74.43,74.54,74.35,74.49,32800.0,54.0683,54.1482,54.0102,54.1119,32800.0
2015-01-09 14:30:00,74.49,74.59,74.36,74.51,48500.0,54.1119,54.1845,54.0174,54.1264,48500.0
2015-01-09 15:00:00,74.48,74.79,74.45,74.64,58400.0,54.1046,54.3298,54.0828,54.2208,58400.0
2015-01-09 15:30:00,74.63,74.64,74.34,74.43,163600.0,54.2136,54.2208,54.0029,54.0683,163600.0
2015-01-12 09:30:00,74.23,74.39,72.19,72.45,147600.0,53.923,54.0392,52.4411,52.63,147600.0
2015-01-12 10:00:00,72.4,73.02,72.2,72.93,113500.0,52.5936,53.044,52.4484,52.9787,113500.0
2015-01-12 10:30:00,72.92,73.29,72.81,73.29,71800.0,52.9714,53.2402,52.8915,53.2402,71800.0
2015-01-12 11:00:00,73.3,73.47,73.15,73.15,78500.0,53.2474,53.3709,53.1385,53.1385,78500.0
2015-01-12 11:30:00,73.18,73.24,72.78,73.01,62100.0,53.1603,53.2038,52.8697,53.0368,62100.0
2015-01-12 12:00:00,73.02,73.27,72.79,72.9,51500.0,53.044,53.2256,52.877,52.9569,51500.0
2015-01-12 12:30:00,72.92,73.01,72.76,72.82,74700.0,52.9714,53.0368,52.8552,52.8987,74700.0
2015-01-12 13:00:00,72.86,72.89,72.49,72.54,74600.0,52.9278,52.9496,52.659,52.6953,74600.0
2015-01-12 13:30:00,72.55,72.85,72.55,72.84,86800.0,52.7026,52.9205,52.7026,52.9133,86800.0
2015-01-12 14:00:00,72.84,72.99,72.66,72.71,110300.0,52.9133,53.0222,52.7825,52.8188,110300.0
2015-01-12 14:30:00,72.72,72.74,72.52,72.62,66100.0,52.8261,52.8406,52.6808,52.7535,66100.0
2015-01-12 15:00:00,72.64,72.68,72.37,72.45,131100.0,52.768,52.797,52.5718,52.63,131100.0
2015-01-12 15:30:00,72.45,72.86,72.26,72.58,324500.0,52.63,52.9278,52.4919,52.7244,324500.0
2015-01-13 09:30:00,73.29,73.79,72.97,73.72,108500.0,53.2402,53.6034,53.0077,53.5525,108500.0
2015-01-13 10:00:00,73.7,73.82,73.04,73.13,103000.0,53.538,53.6252,53.0586,53.1239,103000.0
2015-01-13 10:30:00,73.13,73.13,72.85,72.92,137200.0,53.1239,53.1239,52.9205,52.9714,137200.0
2015-01-13 11:00:00,72.92,73.01,72.77,72.88,60300.0,52.9714,53.0368,52.8624,52.9423,60300.0
2015-01-13 11:30:00,72.88,72.9,72.37,72.41,88600.0,52.9423,52.9569,52.5718,52.6009,88600.0
2015-01-13 12:00:00,72.45,72.52,72.05,72.16,96300.0,52.63,52.6808,52.3394,52.4193,96300.0
2015-01-13 12:30:00,72.15,72.33,72.01,72.27,50000.0,52.412,52.5428,52.3103,52.4992,50000.0
2015-01-13 13:00:00,72.28,72.34,71.53,71.6,76800.0,52.5065,52.5501,51.9616,52.0125,76800.0
2015-01-13 13:30:00,71.58,71.58,70.92,71.23,133400.0,51.998,51.998,51.5185,51.7437,133400.0
2015-01-13 14:00:00,71.21,71.22,70.8,71.22,116000.0,51.7292,51.7365,51.4314,51.7365,116000.0
2015-01-13 14:30:00,71.23,71.66,71.2,71.2,92700.0,51.7437,52.0561,51.7219,51.7219,92700.0
2015-01-13 15:00:00,71.21,71.51,70.99,71.3,172700.0,51.7292,51.9471,51.5694,51.7946,172700.0
2015-01-13 15:30:00,71.31,71.97,71.31,71.74,322100.0,51.8018,52.2813,51.8018,52.1142,322100.0
2015-01-14 09:30:00,70.57,70.88,69.78,69.81,115700.0,51.2643,51.4895,50.6904,50.7122,115700.0
2015-01-14 10:00:00,69.8,70.59,69.8,70.5,100800.0,50.7049,51.2788,50.7049,51.2134,100800.0
2015-01-14 10:30:00,70.48,70.53,70.16,70.36,100800.0,51.1989,51.2352,50.9664,51.1117,100800.0
2015-01-14 11:00:00,70.35,70.35,69.87,69.92,123400.0,51.1045,51.1045,50.7558,50.7921,123400.0
2015-01-14 11:30:00,69.9,70.31,69.8,69.96,161500.0,50.7776,51.0754,50.7049,50.8211,161500.0
2015-01-14 12:00:00,69.94,70.12,69.67,69.69,168400.0,50.8066,50.9374,50.6105,50.625,168400.0
2015-01-14 12:30:00,69.68,69.99,69.65,69.87,85000.0,50.6177,50.8429,50.596,50.7558,85000.0
2015-01-14 13:00:00,69.87,69.94,69.48,69.55,58800.0,50.7558,50.8066,50.4725,50.5233,58800.0
2015-01-14 13:30:00,69.52,69.56,69.19,69.46,98700.0,50.5015,50.5306,50.2618,50.4579,98700.0
2015-01-14 14:00:00,69.47,70.16,69.41,70.16,153400.0,50.4652,50.9664,50.4216,50.9664,153400.0
2015-01-14 14:30:00,70.17,70.4,70.09,70.19,134700.0,50.9737,51.1408,50.9156,50.9882,134700.0
2015-01-14 15:00:00,70.19,70.93,70.19,70.75,124900.0,50.9882,51.5258,50.9882,51.395,124900.0
2015-01-14 15:30:00,70.76,70.96,70.48,70.79,294400.0,51.4023,51.5476,51.1989,51.4241,294400.0
2015-01-15 09:30:00,71.32,71.32,70.22,70.55,146800.0,51.8091,51.8091,51.01,51.2497,146800.0
2015-01-15 10:00:00,70.42,71.2,70.25,70.95,149800.0,51.1553,51.7219,51.0318,51.5403,149800.0
2015-01-15 10:30:00,70.95,71.4,70.65,70.72,134400.0,51.5403,51.8672,51.3224,51.3732,134400.0
2015-01-15 11:00:00,70.73,70.85,70.45,70.6,135800.0,51.3805,51.4677,51.1771,51.2861,135800.0
2015-01-15 11:30:00,70.59,70.97,70.47,70.6,92700.0,51.2788,51.5548,51.1916,51.2861,92700.0
2015-01-15 12:00:00,70.61,70.7,70.25,70.43,122600.0,51.2933,51.3587,51.0318,51.1626,122600.0
2015-01-15 12:30:00,70.4,70.44,70.12,70.35,123400.0,51.1408,51.1698,50.9374,51.1045,123400.0
2015-01-15 13:00:00,70.37,70.57,70.21,70.22,111800.0,51.119,51.2643,51.0028,51.01,111800.0
2015-01-15 13:30:00,70.23,70.36,70.1,70.1,99400.0,51.0173,51.1117,50.9229,50.9229,99400.0
2015-01-15 14:00:00,70.1,70.29,70.08,70.25,245800.0,50.9229,51.0609,50.9083,51.0318,245800.0
2015-01-15 14:30:00,70.23,70.58,70.22,70.5,129000.0,51.0173,51.2715,51.01,51.2134,129000.0
2015-01-15 15:00:00,70.5,70.56,70.06,70.13,265000.0,51.2134,51.257,50.8938,50.9446,265000.0
2015-01-15 15:30:00,70.11,70.16,69.75,69.8,292800.0,50.9301,50.9664,50.6686,50.7049,292800.0
2015-01-16 09:30:00,69.53,70.08,69.46,69.84,221600.0,50.5088,50.9083,50.4579,50.734,221600.0
2015-01-16 10:00:00,69.83,70.05,69.35,69.79,139900.0,50.7267,50.8865,50.378,50.6977,139900.0
2015-01-16 10:30:00,69.78,70.14,69.61,70.08,241900.0,50.6904,50.9519,50.5669,50.9083,241900.0
2015-01-16 11:00:00,70.08,70.21,69.73,70.03,140500.0,50.9083,51.0028,50.6541,50.872,140500.0
2015-01-16 11:30:00,70.05,70.37,70.03,70.16,77500.0,50.8865,51.119,50.872,50.9664,77500.0
2015-01-16 12:00:00,70.13,70.57,70.12,70.56,91200.0,50.9446,51.2643,50.9374,51.257,91200.0
2015-01-16 12:30:00,70.56,71.02,70.54,70.94,79700.0,51.257,51.5912,51.2425,51.5331,79700.0
2015-01-16 13:00:00,70.92,70.97,70.69,70.84,85500.0,51.5185,51.5548,51.3514,51.4604,85500.0
2015-01-16 13:30:00,70.84,70.97,70.83,70.92,143300.0,51.4604,51.5548,51.4531,51.5185,143300.0
2015-01-16 14:00:00,70.91,70.93,70.76,70.82,84400.0,51.5113,51.5258,51.4023,51.4459,84400.0
2015-01-16 14:30:00,70.83,70.99,70.72,70.93,73800.0,51.4531,51.5694,51.3732,51.5258,73800.0
2015-01-16 15:00:00,70.93,71.12,70.86,71.09,123800.0,51.5258,51.6638,51.4749,51.642,123800.0
2015-01-16 15:30:00,71.09,71.25,71.02,71.07,382800.0,51.642,51.7582,51.5912,51.6275,382800.0
2015-01-20 09:30:00,71.32,71.6,69.66,69.97,218200.0,51.8091,52.0125,50.6032,50.8284,218200.0
2015-01-20 10:00:00,69.94,70.13,69.74,70.04,116100.0,50.8066,50.9446,50.6613,50.8793,116100.0
2015-01-20 10:30:00,70.07,70.08,69.74,69.74,301700.0,50.9011,50.9083,50.6613,50.6613,301700.0
2015-01-20 11:00:00,69.73,70.12,69.61,70.06,89700.0,50.6541,50.9374,50.5669,50.8938,89700.0
2015-01-20 11:30:00,70.05,70.17,69.71,69.77,155200.0,50.8865,50.9737,50.6395,50.6831,155200.0
2015-01-20 12:00:00,69.74,69.94,69.7,69.92,137000.0,50.6613,50.8066,50.6323,50.7921,137000.0
2015-01-20 12:30:00,69.93,69.98,69.72,69.78,78100.0,50.7994,50.8357,50.6468,50.6904,78100.0
2015-01-20 13:00:00,69.78,70.0,69.67,69.88,56300.0,50.6904,50.8502,50.6105,50.763,56300.0
2015-01-20 13:30:00,69.88,69.93,69.51,69.56,100800.0,50.763,50.7994,50.4943,50.5306,100800.0
2015-01-20 14:00:00,69.57,69.76,69.31,69.31,161100.0,50.5378,50.6759,50.349,50.349,161100.0
2015-01-20 14:30:00,69.32,69.94,69.31,69.83,229100.0,50.3562,50.8066,50.349,50.7267,229100.0
2015-01-20 15:00:00,69.83,69.96,69.8,69.88,193500.0,50.7267,50.8211,50.7049,50.763,193500.0
2015-01-20 15:30:00,69.89,69.93,69.72,69.85,260700.0,50.7703,50.7994,50.6468,50.7412,260700.0
2015-01-21 09:30:00,69.5,69.84,68.4,69.82,287900.0,50.487,50.734,49.6879,50.7194,287900.0
2015-01-21 10:00:00,69.78,70.53,69.73,70.45,132400.0,50.6904,51.2352,50.6541,51.1771,132400.0
2015-01-21 10:30:00,70.46,70.65,70.26,70.45,116000.0,51.1844,51.3224,51.0391,51.1771,116000.0
2015-01-21 11:00:00,70.48,70.65,70.31,70.45,134700.0,51.1989,51.3224,51.0754,51.1771,134700.0
2015-01-21 11:30:00,70.47,70.73,70.36,70.64,60500.0,51.1916,51.3805,51.1117,51.3151,60500.0
2015-01-21 12:00:00,70.63,70.97,70.59,70.97,39400.0,51.3079,51.5548,51.2788,51.5548,39400.0
2015-01-21 12:30:00,71.0,71.16,70.87,70.97,113400.0,51.5766,51.6929,51.4822,51.5548,113400.0
2015-01-21 13:00:00,70.95,71.1,70.83,70.86,41800.0,51.5403,51.6493,51.4531,51.4749,41800.0
2015-01-21 13:30:00,70.84,70.93,70.68,70.7,77700.0,51.4604,51.5258,51.3442,51.3587,77700.0
2015-01-21 14:00:00,70.67,70.98,70.63,70.95,50500.0,51.3369,51.5621,51.3079,51.5403,50500.0
2015-01-21 14:30:00,70.93,71.22,70.9,71.19,55600.0,51.5258,51.7365,51.504,51.7147,55600.0
2015-01-21 15:00:00,71.2,71.37,71.12,71.28,224100.0,51.7219,51.8454,51.6638,51.78,224100.0
2015-01-21 15:30:00,71.27,71.37,71.23,71.26,240000.0,51.7728,51.8454,51.7437,51.7655,240000.0
2015-01-22 09:30:00,71.84,72.06,71.18,71.5,90600.0,52.1868,52.3467,51.7074,51.9399,90600.0
2015-01-22 10:00:00,71.53,72.22,71.49,72.09,87700.0,51.9616,52.4629,51.9326,52.3684,87700.0
2015-01-22 10:30:00,72.1,72.38,71.91,72.3,136200.0,52.3757,52.5791,52.2377,52.521,136200.0
2015-01-22 11:00:00,72.31,72.32,71.82,71.84,120700.0,52.5283,52.5355,52.1723,52.1868,120700.0
2015-01-22 11:30:00,71.86,71.92,71.54,71.78,47400.0,52.2014,52.245,51.9689,52.1433,47400.0
2015-01-22 12:00:00,71.77,72.11,71.73,71.96,134300.0,52.136,52.383,52.1069,52.274,134300.0
2015-01-22 12:30:00,71.95,72.03,71.77,71.81,57500.0,52.2667,52.3249,52.136,52.165,57500.0
2015-01-22 13:00:00,71.83,71.99,71.65,71.71,58700.0,52.1796,52.2958,52.0488,52.0924,58700.0
2015-01-22 13:30:00,71.72,72.05,71.69,71.83,66800.0,52.0997,52.3394,52.0779,52.1796,66800.0
2015-01-22 14:00:00,71.82,72.05,71.8,72.0,86600.0,52.1723,52.3394,52.1578,52.3031,86600.0
2015-01-22 14:30:00,72.0,72.6,72.0,72.5,70400.0,52.3031,52.7389,52.3031,52.6663,70400.0
2015-01-22 15:00:00,72.5,72.6,72.38,72.5,144500.0,52.6663,52.7389,52.5791,52.6663,144500.0
2015-01-22 15:30:00,72.51,72.55,72.37,72.5,259900.0,52.6736,52.7026,52.5718,52.6663,259900.0
2015-01-23 09:30:00,71.47,71.61,69.65,70.41,423700.0,51.9181,52.0198,50.596,51.148,423700.0
2015-01-23 10:00:00,70.43,70.45,70.1,70.11,347800.0,51.1626,51.1771,50.9229,50.9301,347800.0
2015-01-23 10:30:00,70.12,70.52,69.98,70.43,176600.0,50.9374,51.228,50.8357,51.1626,176600.0
2015-01-23 11:00:00,70.42,70.55,70.36,70.45,227200.0,51.1553,51.2497,51.1117,51.1771,227200.0
2015-01-23 11:30:00,70.45,70.45,70.08,70.12,139400.0,51.1771,51.1771,50.9083,50.9374,139400.0
2015-01-23 12:00:00,70.12,70.51,70.11,70.22,95800.0,50.9374,51.2207,50.9301,51.01,95800.0
2015-01-23 12:30:00,70.22,70.36,70.17,70.28,76600.0,51.01,51.1117,50.9737,51.0536,76600.0
2015-01-23 13:00:00,70.29,70.32,69.91,69.96,71400.0,51.0609,51.0827,50.7848,50.8211,71400.0
2015-01-23 13:30:00,69.95,70.36,69.94,70.3,116800.0,50.8139,51.1117,50.8066,51.0681,116800.0
2015-01-23 14:00:00,70.29,70.35,70.14,70.25,85200.0,51.0609,51.1045,50.9519,51.0318,85200.0
2015-01-23 14:30:00,70.24,70.3,69.86,69.87,77100.0,51.0246,51.0681,50.7485,50.7558,77100.0
2015-01-23 15:00:00,69.86,69.86,69.41,69.44,257000.0,50.7485,50.7485,50.4216,50.4434,257000.0
2015-01-23 15:30:00,69.44,69.44,69.1,69.14,419900.0,50.4434,50.4434,50.1964,50.2255,419900.0
2015-01-26 09:30:00,69.33,69.38,68.76,69.24,103600.0,50.3635,50.3998,49.9494,50.2981,103600.0
2015-01-26 10:00:00,69.28,69.86,69.25,69.82,120800.0,50.3272,50.7485,50.3054,50.7194,120800.0
2015-01-26 10:30:00,69.85,70.17,69.76,69.86,130500.0,50.7412,50.9737,50.6759,50.7485,130500.0
2015-01-26 11:00:00,69.89,70.01,69.68,69.8,64900.0,50.7703,50.8575,50.6177,50.7049,64900.0
2015-01-26 11:30:00,69.8,69.8,69.54,69.58,64200.0,50.7049,50.7049,50.516,50.5451,64200.0
2015-01-26 12:00:00,69.59,69.87,69.55,69.78,56900.0,50.5524,50.7558,50.5233,50.6904,56900.0
2015-01-26 12:30:00,69.81,69.82,69.59,69.63,38300.0,50.7122,50.7194,50.5524,50.5814,38300.0
2015-01-26 13:00:00,69.64,69.64,69.37,69.38,64000.0,50.5887,50.5887,50.3926,50.3998,64000.0
2015-01-26 13:30:00,69.39,69.59,69.34,69.57,78400.0,50.4071,50.5524,50.3708,50.5378,78400.0
2015-01-26 14:00:00,69.57,69.63,69.26,69.29,62100.0,50.5378,50.5814,50.3126,50.3344,62100.0
2015-01-26 14:30:00,69.31,69.57,69.31,69.54,74700.0,50.349,50.5378,50.349,50.516,74700.0
2015-01-26 15:00:00,69.54,69.65,69.44,69.52,133400.0,50.516,50.596,50.4434,50.5015,133400.0
2015-01-26 15:30:00,69.53,69.81,69.47,69.77,361100.0,50.5088,50.7122,50.4652,50.6831,361100.0
2015-01-27 09:30:00,68.92,69.83,68.8,69.12,97300.0,50.0657,50.7267,49.9785,50.2109,97300.0
2015-01-27 10:00:00,69.12,69.46,69.09,69.25,49200.0,50.2109,50.4579,50.1892,50.3054,49200.0
2015-01-27 10:30:00,69.21,69.21,68.85,69.11,66000.0,50.2763,50.2763,50.0148,50.2037,66000.0
2015-01-27 11:00:00,69.11,69.48,69.02,69.48,63600.0,50.2037,50.4725,50.1383,50.4725,63600.0
2015-01-27 11:30:00,69.49,69.82,69.4,69.72,54400.0,50.4797,50.7194,50.4143,50.6468,54400.0
2015-01-27 12:00:00,69.7,69.94,69.53,69.93,43000.0,50.6323,50.8066,50.5088,50.7994,43000.0
2015-01-27 12:30:00,69.94,70.04,69.8,70.03,57200.0,50.8066,50.8793,50.7049,50.872,57200.0
2015-01-27 13:00:00,70.04,70.55,70.04,70.49,97800.0,50.8793,51.2497,50.8793,51.2062,97800.0
2015-01-27 13:30:00,70.5,70.56,70.24,70.32,72700.0,51.2134,51.257,51.0246,51.0827,72700.0
2015-01-27 14:00:00,70.31,70.74,70.29,70.7,69000.0,51.0754,51.3878,51.0609,51.3587,69000.0
2015-01-27 14:30:00,70.7,70.9,70.51,70.52,85600.0,51.3587,51.504,51.2207,51.228,85600.0
2015-01-27 15:00:00,70.52,70.64,70.31,70.33,84200.0,51.228,51.3151,51.0754,51.0899,84200.0
2015-01-27 15:30:00,70.32,70.45,70.22,70.33,231800.0,51.0827,51.1771,51.01,51.0899,231800.0
2015-01-28 09:30:00,70.82,71.14,69.63,69.75,170700.0,51.4459,51.6783,50.5814,50.6686,170700.0
2015-01-28 10:00:00,69.71,70.01,69.49,69.49,72400.0,50.6395,50.8575,50.4797,50.4797,72400.0
2015-01-28 10:30:00,69.49,69.56,69.15,69.27,85300.0,50.4797,50.5306,50.2327,50.3199,85300.0
2015-01-28 11:00:00,69.27,69.6,69.15,69.28,46400.0,50.3199,50.5596,50.2327,50.3272,46400.0
2015-01-28 11:30:00,69.26,69.53,69.23,69.44,48400.0,50.3126,50.5088,50.2909,50.4434,48400.0
2015-01-28 12:00:00,69.45,69.59,69.39,69.5,63300.0,50.4507,50.5524,50.4071,50.487,63300.0
2015-01-28 12:30:00,69.5,69.55,69.38,69.49,49700.0,50.487,50.5233,50.3998,50.4797,49700.0
2015-01-28 13:00:00,69.48,69.51,69.34,69.48,36600.0,50.4725,50.4943,50.3708,50.4725,36600.0
2015-01-28 13:30:00,69.45,69.58,69.27,69.3,50500.0,50.4507,50.5451,50.3199,50.3417,50500.0
2015-01-28 14:00:00,69.31,69.76,69.07,69.11,62600.0,50.349,50.6759,50.1746,50.2037,62600.0
2015-01-28 14:30:00,69.1,69.26,68.92,69.16,58400.0,50.1964,50.3126,50.0657,50.24,58400.0
2015-01-28 15:00:00,69.16,69.29,68.82,68.94,77600.0,50.24,50.3344,49.993,50.0802,77600.0
2015-01-28 15:30:00,68.95,68.95,68.47,68.68,206400.0,50.0875,50.0875,49.7388,49.8913,206400.0
2015-01-29 09:30:00,69.02,69.25,68.35,68.68,252900.0,50.1383,50.3054,49.6516,49.8913,252900.0
2015-01-29 10:00:00,68.66,69.16,68.53,68.73,134500.0,49.8768,50.24,49.7824,49.9276,134500.0
2015-01-29 10:30:00,68.71,68.82,67.87,67.98,112400.0,49.9131,49.993,49.3029,49.3828,112400.0
2015-01-29 11:00:00,67.98,68.17,67.78,68.17,123200.0,49.3828,49.5208,49.2375,49.5208,123200.0
2015-01-29 11:30:00,68.18,68.67,68.18,68.52,81500.0,49.5281,49.8841,49.5281,49.7751,81500.0
2015-01-29 12:00:00,68.55,68.81,68.32,68.49,70800.0,49.7969,49.9858,49.6298,49.7533,70800.0
2015-01-29 12:30:00,68.49,68.61,68.01,68.32,131100.0,49.7533,49.8405,49.4046,49.6298,131100.0
2015-01-29 13:00:00,68.36,68.5,68.3,68.4,126900.0,49.6589,49.7606,49.6153,49.6879,126900.0
2015-01-29 13:30:00,68.39,68.4,68.16,68.32,166800.0,49.6807,49.6879,49.5136,49.6298,166800.0
2015-01-29 14:00:00,68.32,68.4,68.12,68.36,138500.0,49.6298,49.6879,49.4845,49.6589,138500.0
2015-01-29 14:30:00,68.4,68.53,68.25,68.31,194400.0,49.6879,49.7824,49.579,49.6225,194400.0
2015-01-29 15:00:00,68.31,68.82,68.16,68.7,211700.0,49.6225,49.993,49.5136,49.9058,211700.0
2015-01-29 15:30:00,68.71,68.84,68.44,68.62,561600.0,49.9131,50.0075,49.717,49.8477,561600.0
2015-01-30 09:30:00,67.8,70.77,67.13,70.59,718100.0,49.2521,51.4096,48.7653,51.2788,718100.0
2015-01-30 10:00:00,70.59,71.0,69.81,69.97,278100.0,51.2788,51.5766,50.7122,50.8284,278100.0
2015-01-30 10:30:00,69.99,71.12,69.88,70.61,271000.0,50.8429,51.6638,50.763,51.2933,271000.0
2015-01-30 11:00:00,70.66,70.97,70.16,70.63,208100.0,51.3297,51.5548,50.9664,51.3079,208100.0
2015-01-30 11:30:00,70.62,71.21,70.59,71.11,179500.0,51.3006,51.7292,51.2788,51.6565,179500.0
2015-01-30 12:00:00,71.12,71.68,71.11,71.58,117600.0,51.6638,52.0706,51.6565,51.998,117600.0
2015-01-30 12:30:00,71.55,71.55,70.59,70.78,126700.0,51.9762,51.9762,51.2788,51.4168,126700.0
2015-01-30 13:00:00,70.78,70.89,70.47,70.7,116100.0,51.4168,51.4967,51.1916,51.3587,116100.0
2015-01-30 13:30:00,70.67,71.34,70.65,71.24,133100.0,51.3369,51.8236,51.3224,51.751,133100.0
2015-01-30 14:00:00,71.25,71.72,71.21,71.65,233400.0,51.7582,52.0997,51.7292,52.0488,233400.0
2015-01-30 14:30:00,71.64,71.65,71.14,71.34,252000.0,52.0416,52.0488,51.6783,51.8236,252000.0
2015-01-30 15:00:00,71.33,71.41,70.99,71.39,269800.0,51.8164,51.8745,51.5694,51.8599,269800.0
2015-01-30 15:30:00,71.35,71.45,70.73,70.88,532300.0,51.8309,51.9035,51.3805,51.4895,532300.0
2015-02-02 09:30:00,71.04,71.6,70.22,70.26,231700.0,51.6057,52.0125,51.01,51.0391,231700.0
2015-02-02 10:00:00,70.23,70.33,69.41,69.51,237900.0,51.0173,51.0899,50.4216,50.4943,237900.0
2015-02-02 10:30:00,69.51,69.58,69.29,69.34,130300.0,50.4943,50.5451,50.3344,50.3708,130300.0
2015-02-02 11:00:00,69.36,70.0,69.34,70.0,136300.0,50.3853,50.8502,50.3708,50.8502,136300.0
2015-02-02 11:30:00,70.01,70.36,69.96,70.07,100100.0,50.8575,51.1117,50.8211,50.9011,100100.0
2015-02-02 12:00:00,70.07,70.07,69.66,69.76,50400.0,50.9011,50.9011,50.6032,50.6759,50400.0
2015-02-02 12:30:00,69.73,69.89,69.32,69.33,84700.0,50.6541,50.7703,50.3562,50.3635,84700.0
2015-02-02 13:00:00,69.33,69.48,69.14,69.15,90400.0,50.3635,50.4725,50.2255,50.2327,90400.0
2015-02-02 13:30:00,69.14,69.24,68.74,68.97,132800.0,50.2255,50.2981,49.9349,50.102,132800.0
2015-02-02 14:00:00,68.97,69.19,68.79,69.14,222200.0,50.102,50.2618,49.9712,50.2255,222200.0
2015-02-02 14:30:00,69.14,69.36,69.0,69.13,231800.0,50.2255,50.3853,50.1238,50.2182,231800.0
2015-02-02 15:00:00,69.12,69.6,69.08,69.45,182400.0,50.2109,50.5596,50.1819,50.4507,182400.0
2015-02-02 15:30:00,69.45,70.01,69.41,69.86,326800.0,50.4507,50.8575,50.4216,50.7485,326800.0
2015-02-03 09:30:00,70.35,72.2,70.34,71.49,370000.0,51.1045,52.4484,51.0972,51.9326,370000.0
2015-02-03 10:00:00,71.49,71.96,70.95,71.45,160600.0,51.9326,52.274,51.5403,51.9035,160600.0
2015-02-03 10:30:00,71.46,71.59,71.17,71.18,158300.0,51.9108,52.0052,51.7001,51.7074,158300.0
2015-02-03 11:00:00,71.15,71.57,70.99,71.42,129800.0,51.6856,51.9907,51.5694,51.8817,129800.0
2015-02-03 11:30:00,71.41,71.75,71.4,71.69,186800.0,51.8745,52.1215,51.8672,52.0779,186800.0
2015-02-03 12:00:00,71.67,72.04,71.58,71.96,119600.0,52.0633,52.3321,51.998,52.274,119600.0
2015-02-03 12:30:00,71.96,72.43,71.82,72.26,180800.0,52.274,52.6154,52.1723,52.4919,180800.0
2015-02-03 13:00:00,72.24,72.86,72.16,72.76,153000.0,52.4774,52.9278,52.4193,52.8552,153000.0
2015-02-03 13:30:00,72.78,73.08,72.37,73.07,177800.0,52.8697,53.0876,52.5718,53.0804,177800.0
2015-02-03 14:00:00,73.05,73.11,72.65,72.7,172000.0,53.0658,53.1094,52.7753,52.8116,172000.0
2015-02-03 14:30:00,72.7,73.08,72.7,73.04,187600.0,52.8116,53.0876,52.8116,53.0586,187600.0
2015-02-03 15:00:00,73.04,73.27,73.02,73.17,363600.0,53.0586,53.2256,53.044,53.153,363600.0
2015-02-03 15:30:00,73.19,73.21,72.94,73.13,467400.0,53.1675,53.1821,52.9859,53.1239,467400.0
2015-02-04 09:30:00,72.05,72.41,71.7,72.23,125200.0,52.3394,52.6009,52.0851,52.4701,125200.0
2015-02-04 10:00:00,72.26,72.68,71.87,72.0,120700.0,52.4919,52.797,52.2086,52.3031,120700.0
2015-02-04 10:30:00,71.99,72.06,71.61,71.92,91300.0,52.2958,52.3467,52.0198,52.245,91300.0
2015-02-04 11:00:00,71.9,71.98,71.7,71.83,90900.0,52.2304,52.2885,52.0851,52.1796,90900.0
2015-02-04 11:30:00,71.84,72.26,71.83,71.87,103000.0,52.1868,52.4919,52.1796,52.2086,103000.0
2015-02-04 12:00:00,71.84,72.0,71.62,71.62,75600.0,52.1868,52.3031,52.027,52.027,75600.0
2015-02-04 12:30:00,71.6,71.71,71.39,71.56,105700.0,52.0125,52.0924,51.8599,51.9834,105700.0
2015-02-04 13:00:00,71.56,71.66,71.46,71.59,64700.0,51.9834,52.0561,51.9108,52.0052,64700.0
2015-02-04 13:30:00,71.58,71.64,71.16,71.26,84900.0,51.998,52.0416,51.6929,51.7655,84900.0
2015-02-04 14:00:00,71.26,71.48,71.26,71.4,84800.0,51.7655,51.9253,51.7655,51.8672,84800.0
2015-02-04 14:30:00,71.4,71.84,71.37,71.78,94200.0,51.8672,52.1868,51.8454,52.1433,94200.0
2015-02-04 15:00:00,71.76,72.15,71.67,72.15,102300.0,52.1287,52.412,52.0633,52.412,102300.0
2015-02-04 15:30:00,72.16,72.26,71.47,71.82,342200.0,52.4193,52.4919,51.9181,52.1723,342200.0
2015-02-05 09:30:00,72.24,73.41,72.23,73.13,106200.0,52.4774,53.3273,52.4701,53.1239,106200.0
2015-02-05 10:00:00,73.21,73.68,73.1,73.66,98800.0,53.1821,53.5235,53.1021,53.5089,98800.0
2015-02-05 10:30:00,73.64,74.35,73.62,73.87,128600.0,53.4944,54.0102,53.4799,53.6615,128600.0
2015-02-05 11:00:00,73.85,73.92,73.63,73.87,53500.0,53.647,53.6978,53.4872,53.6615,53500.0
2015-02-05 11:30:00,73.86,74.07,73.69,74.03,66100.0,53.6542,53.8068,53.5307,53.7777,66100.0
2015-02-05 12:00:00,74.03,74.25,74.0,74.01,113100.0,53.7777,53.9375,53.7559,53.7632,113100.0
2015-02-05 12:30:00,74.02,74.04,73.86,73.91,79200.0,53.7705,53.785,53.6542,53.6906,79200.0
2015-02-05 13:00:00,73.93,74.38,73.92,74.34,54300.0,53.7051,54.032,53.6978,54.0029,54300.0
2015-02-05 13:30:00,74.33,74.37,74.0,74.16,99600.0,53.9957,54.0247,53.7559,53.8722,99600.0
2015-02-05 14:00:00,74.15,74.24,73.98,74.07,83100.0,53.8649,53.9303,53.7414,53.8068,83100.0
2015-02-05 14:30:00,74.07,74.1,73.77,73.99,106500.0,53.8068,53.8286,53.5889,53.7487,106500.0
2015-02-05 15:00:00,74.0,74.21,73.93,74.21,117800.0,53.7559,53.9085,53.7051,53.9085,117800.0
2015-02-05 15:30:00,74.2,74.22,73.89,73.95,263000.0,53.9012,53.9157,53.676,53.7196,263000.0
2015-02-06 09:30:00,74.04,74.64,73.75,73.93,71200.0,53.785,54.2208,53.5743,53.7051,71200.0
2015-02-06 10:00:00,73.96,74.16,73.82,73.83,126200.0,53.7269,53.8722,53.6252,53.6324,126200.0
2015-02-06 10:30:00,73.83,73.84,73.57,73.61,95700.0,53.6324,53.6397,53.4436,53.4726,95700.0
2015-02-06 11:00:00,73.6,73.64,73.44,73.47,63700.0,53.4654,53.4944,53.3491,53.3709,63700.0
2015-02-06 11:30:00,73.47,73.7,73.4,73.65,55300.0,53.3709,53.538,53.3201,53.5017,55300.0
2015-02-06 12:00:00,73.66,74.01,73.52,73.96,65200.0,53.5089,53.7632,53.4072,53.7269,65200.0
2015-02-06 12:30:00,73.95,74.13,73.75,73.86,55100.0,53.7196,53.8504,53.5743,53.6542,55100.0
2015-02-06 13:00:00,73.85,73.92,73.24,73.38,65100.0,53.647,53.6978,53.2038,53.3055,65100.0
2015-02-06 13:30:00,73.38,73.66,73.21,73.59,72800.0,53.3055,53.5089,53.1821,53.4581,72800.0
2015-02-06 14:00:00,73.6,73.78,73.48,73.78,64800.0,53.4654,53.5961,53.3782,53.5961,64800.0
2015-02-06 14:30:00,73.78,73.93,73.69,73.69,61300.0,53.5961,53.7051,53.5307,53.5307,61300.0
2015-02-06 15:00:00,73.7,73.71,73.11,73.13,128200.0,53.538,53.5453,53.1094,53.1239,128200.0
2015-02-06 15:30:00,73.14,73.33,73.05,73.22,289700.0,53.1312,53.2692,53.0658,53.1893,289700.0
2015-02-09 09:30:00,73.2,74.16,73.2,74.11,120800.0,53.1748,53.8722,53.1748,53.8358,120800.0
2015-02-09 10:00:00,74.14,74.81,74.07,74.59,170500.0,53.8576,54.3443,53.8068,54.1845,170500.0
2015-02-09 10:30:00,74.58,75.0,74.54,74.84,127700.0,54.1773,54.4824,54.1482,54.3661,127700.0
2015-02-09 11:00:00,74.86,75.36,74.84,75.09,161300.0,54.3807,54.7439,54.3661,54.5477,161300.0
2015-02-09 11:30:00,75.09,75.09,74.55,74.69,51300.0,54.5477,54.5477,54.1555,54.2572,51300.0
2015-02-09 12:00:00,74.68,74.81,74.6,74.72,47300.0,54.2499,54.3443,54.1918,54.279,47300.0
2015-02-09 12:30:00,74.73,74.84,74.63,74.76,72100.0,54.2862,54.3661,54.2136,54.308,72100.0
2015-02-09 13:00:00,74.74,74.84,74.44,74.45,77200.0,54.2935,54.3661,54.0756,54.0828,77200.0
2015-02-09 13:30:00,74.45,74.7,74.35,74.65,65000.0,54.0828,54.2644,54.0102,54.2281,65000.0
2015-02-09 14:00:00,74.66,74.74,74.44,74.56,61700.0,54.2354,54.2935,54.0756,54.1627,61700.0
2015-02-09 14:30:00,74.59,74.78,74.53,74.57,62600.0,54.1845,54.3225,54.1409,54.17,62600.0
2015-02-09 15:00:00,74.56,74.58,74.34,74.56,86700.0,54.1627,54.1773,54.0029,54.1627,86700.0
2015-02-09 15:30:00,74.55,74.77,74.41,74.56,244100.0,54.1555,54.3153,54.0538,54.1627,244100.0
2015-02-10 09:30:00,74.78,74.78,73.65,73.65,90400.0,54.3225,54.3225,53.5017,53.5017,90400.0
2015-02-10 10:00:00,73.7,74.25,73.68,74.0,87000.0,53.538,53.9375,53.5235,53.7559,87000.0
2015-02-10 10:30:00,73.96,74.01,73.53,73.54,58600.0,53.7269,53.7632,53.4145,53.4218,58600.0
2015-02-10 11:00:00,73.54,73.72,73.44,73.61,52400.0,53.4218,53.5525,53.3491,53.4726,52400.0
2015-02-10 11:30:00,73.61,73.75,73.55,73.72,85300.0,53.4726,53.5743,53.429,53.5525,85300.0
2015-02-10 12:00:00,73.72,74.01,73.61,73.9,50700.0,53.5525,53.7632,53.4726,53.6833,50700.0
2015-02-10 12:30:00,73.91,73.92,73.65,73.75,58900.0,53.6906,53.6978,53.5017,53.5743,58900.0
2015-02-10 13:00:00,73.77,74.03,73.77,73.96,49900.0,53.5889,53.7777,53.5889,53.7269,49900.0
2015-02-10 13:30:00,73.96,73.99,73.76,73.83,54800.0,53.7269,53.7487,53.5816,53.6324,54800.0
2015-02-10 14:00:00,73.83,73.94,73.68,73.79,58400.0,53.6324,53.7123,53.5235,53.6034,58400.0
2015-02-10 14:30:00,73.79,74.28,73.77,74.28,49200.0,53.6034,53.9593,53.5889,53.9593,49200.0
2015-02-10 15:00:00,74.29,74.4,74.18,74.39,63400.0,53.9666,54.0465,53.8867,54.0392,63400.0
2015-02-10 15:30:00,74.39,74.49,74.25,74.31,149000.0,54.0392,54.1119,53.9375,53.9811,149000.0
2015-02-11 09:30:00,74.08,74.24,73.85,74.14,45500.0,53.814,53.9303,53.647,53.8576,45500.0
2015-02-11 10:00:00,74.12,74.14,73.5,73.6,58300.0,53.8431,53.8576,53.3927,53.4654,58300.0
2015-02-11 10:30:00,73.58,73.93,73.49,73.92,56900.0,53.4508,53.7051,53.3855,53.6978,56900.0
2015-02-11 11:00:00,73.91,74.0,73.54,73.61,150400.0,53.6906,53.7559,53.4218,53.4726,150400.0
2015-02-11 11:30:00,73.6,73.62,73.37,73.53,51900.0,53.4654,53.4799,53.2983,53.4145,51900.0
2015-02-11 12:00:00,73.52,73.64,73.36,73.59,89900.0,53.4072,53.4944,53.291,53.4581,89900.0
2015-02-11 12:30:00,73.6,73.68,73.25,73.3,97900.0,53.4654,53.5235,53.2111,53.2474,97900.0
2015-02-11 13:00:00,73.28,73.37,72.91,73.33,96800.0,53.2329,53.2983,52.9641,53.2692,96800.0
2015-02-11 13:30:00,73.36,73.66,73.28,73.59,60500.0,53.291,53.5089,53.2329,53.4581,60500.0
2015-02-11 14:00:00,73.6,73.75,73.45,73.69,50100.0,53.4654,53.5743,53.3564,53.5307,50100.0
2015-02-11 14:30:00,73.67,73.93,73.66,73.84,101500.0,53.5162,53.7051,53.5089,53.6397,101500.0
2015-02-11 15:00:00,73.82,74.2,73.78,74.08,74400.0,53.6252,53.9012,53.5961,53.814,74400.0
2015-02-11 15:30:00,74.1,74.12,73.78,73.87,97900.0,53.8286,53.8431,53.5961,53.6615,97900.0
2015-02-12 09:30:00,74.35,75.19,74.35,75.02,73300.0,54.0102,54.6204,54.0102,54.4969,73300.0
2015-02-12 10:00:00,75.04,75.04,74.64,74.69,53700.0,54.5114,54.5114,54.2208,54.2572,53700.0
2015-02-12 10:30:00,74.65,74.91,74.58,74.67,27200.0,54.2281,54.417,54.1773,54.2426,27200.0
2015-02-12 11:00:00,74.7,74.85,74.59,74.75,47500.0,54.2644,54.3734,54.1845,54.3008,47500.0
2015-02-12 11:30:00,74.78,75.05,74.76,74.9,48700.0,54.3225,54.5187,54.308,54.4097,48700.0
2015-02-12 12:00:00,74.89,75.11,74.87,74.98,82400.0,54.4025,54.5623,54.3879,54.4678,82400.0
2015-02-12 12:30:00,74.98,75.04,74.91,74.96,36500.0,54.4678,54.5114,54.417,54.4533,36500.0
2015-02-12 13:00:00,74.97,75.08,74.92,75.02,36000.0,54.4606,54.5405,54.4243,54.4969,36000.0
2015-02-12 13:30:00,75.03,75.08,74.93,75.01,39700.0,54.5042,54.5405,54.4315,54.4896,39700.0
2015-02-12 14:00:00,74.98,75.19,74.96,75.01,50100.0,54.4678,54.6204,54.4533,54.4896,50100.0
2015-02-12 14:30:00,74.98,75.22,74.92,75.22,63600.0,54.4678,54.6422,54.4243,54.6422,63600.0
2015-02-12 15:00:00,75.21,75.43,75.19,75.32,90700.0,54.6349,54.7947,54.6204,54.7148,90700.0
2015-02-12 15:30:00,75.29,75.29,74.99,75.12,197000.0,54.693,54.693,54.4751,54.5695,197000.0
2015-02-13 09:30:00,75.34,76.07,75.12,76.06,116800.0,54.7294,55.2596,54.5695,55.2524,116800.0
2015-02-13 10:00:00,76.03,76.1,75.33,75.41,101900.0,55.2306,55.2814,54.7221,54.7802,101900.0
2015-02-13 10:30:00,75.43,75.43,75.25,75.33,92100.0,54.7947,54.7947,54.664,54.7221,92100.0
2015-02-13 11:00:00,75.33,75.46,75.24,75.35,80200.0,54.7221,54.8165,54.6567,54.7366,80200.0
2015-02-13 11:30:00,75.34,75.41,75.11,75.21,47900.0,54.7294,54.7802,54.5623,54.6349,47900.0
2015-02-13 12:00:00,75.2,75.51,75.14,75.47,121300.0,54.6277,54.8528,54.5841,54.8238,121300.0
2015-02-13 12:30:00,75.47,75.49,75.34,75.41,36100.0,54.8238,54.8383,54.7294,54.7802,36100.0
2015-02-13 13:00:00,75.4,75.68,75.4,75.55,33400.0,54.7729,54.9763,54.7729,54.8819,33400.0
2015-02-13 13:30:00,75.52,75.52,75.23,75.4,43400.0,54.8601,54.8601,54.6494,54.7729,43400.0
2015-02-13 14:00:00,75.38,75.67,75.36,75.6,31300.0,54.7584,54.9691,54.7439,54.9182,31300.0
2015-02-13 14:30:00,75.59,75.68,75.52,75.64,55400.0,54.911,54.9763,54.8601,54.9473,55400.0
2015-02-13 15:00:00,75.63,75.68,75.54,75.59,53700.0,54.94,54.9763,54.8746,54.911,53700.0
2015-02-13 15:30:00,75.57,75.7,75.5,75.68,171300.0,54.8964,54.9909,54.8456,54.9763,171300.0
2015-02-17 09:30:00,75.3,75.41,74.83,74.83,113400.0,54.7003,54.7802,54.3589,54.3589,113400.0
2015-02-17 10:00:00,74.88,75.12,74.7,74.84,75100.0,54.3952,54.5695,54.2644,54.3661,75100.0
2015-02-17 10:30:00,74.83,75.34,74.83,75.29,63000.0,54.3589,54.7294,54.3589,54.693,63000.0
2015-02-17 11:00:00,75.3,75.6,75.22,75.56,80900.0,54.7003,54.9182,54.6422,54.8892,80900.0
2015-02-17 11:30:00,75.58,75.8,75.57,75.77,43400.0,54.9037,55.0635,54.8964,55.0417,43400.0
2015-02-17 12:00:00,75.78,75.82,75.67,75.69,27600.0,55.049,55.078,54.9691,54.9836,27600.0
2015-02-17 12:30:00,75.69,75.81,75.66,75.79,26200.0,54.9836,55.0708,54.9618,55.0562,26200.0
2015-02-17 13:00:00,75.81,76.26,75.74,76.19,42400.0,55.0708,55.3977,55.0199,55.3468,42400.0
2015-02-17 13:30:00,76.18,76.21,75.97,76.16,47000.0,55.3396,55.3613,55.187,55.325,47000.0
2015-02-17 14:00:00,76.18,76.22,76.01,76.15,34900.0,55.3396,55.3686,55.2161,55.3178,34900.0
2015-02-17 14:30:00,76.15,76.16,75.86,75.87,40100.0,55.3178,55.325,55.1071,55.1144,40100.0
2015-02-17 15:00:00,75.87,75.96,75.78,75.87,47200.0,55.1144,55.1797,55.049,55.1144,47200.0
2015-02-17 15:30:00,75.87,75.87,75.65,75.86,140800.0,55.1144,55.1144,54.9545,55.1071,140800.0
2015-02-18 09:30:00,75.42,75.76,75.0,75.63,83800.0,54.7875,55.0345,54.4824,54.94,83800.0
2015-02-18 10:00:00,75.63,75.8,75.59,75.66,64400.0,54.94,55.0635,54.911,54.9618,64400.0
2015-02-18 10:30:00,75.66,75.66,75.31,75.35,52600.0,54.9618,54.9618,54.7076,54.7366,52600.0
2015-02-18 11:00:00,75.31,75.53,75.3,75.49,44900.0,54.7076,54.8674,54.7003,54.8383,44900.0
2015-02-18 11:30:00,75.48,75.71,75.31,75.34,50800.0,54.8311,54.9981,54.7076,54.7294,50800.0
2015-02-18 12:00:00,75.36,75.38,75.16,75.26,61000.0,54.7439,54.7584,54.5986,54.6712,61000.0
2015-02-18 12:30:00,75.25,75.37,75.24,75.28,30600.0,54.664,54.7511,54.6567,54.6858,30600.0
2015-02-18 13:00:00,75.29,75.35,75.12,75.15,30000.0,54.693,54.7366,54.5695,54.5913,30000.0
2015-02-18 13:30:00,75.18,75.35,75.16,75.26,58900.0,54.6131,54.7366,54.5986,54.6712,58900.0
2015-02-18 14:00:00,75.25,75.56,75.25,75.31,89700.0,54.664,54.8892,54.664,54.7076,89700.0
2015-02-18 14:30:00,75.32,75.41,75.23,75.35,31700.0,54.7148,54.7802,54.6494,54.7366,31700.0
2015-02-18 15:00:00,75.37,75.44,75.27,75.31,46200.0,54.7511,54.802,54.6785,54.7076,46200.0
2015-02-18 15:30:00,75.3,75.57,75.27,75.53,182800.0,54.7003,54.8964,54.6785,54.8674,182800.0
2015-02-19 09:30:00,74.91,74.98,74.35,74.62,100500.0,54.417,54.4678,54.0102,54.2063,100500.0
2015-02-19 10:00:00,74.6,75.3,74.48,75.08,130600.0,54.1918,54.7003,54.1046,54.5405,130600.0
2015-02-19 10:30:00,75.07,75.23,74.91,75.03,149700.0,54.5332,54.6494,54.417,54.5042,149700.0
2015-02-19 11:00:00,75.05,75.31,74.98,75.31,120500.0,54.5187,54.7076,54.4678,54.7076,120500.0
2015-02-19 11:30:00,75.31,75.53,75.28,75.41,70800.0,54.7076,54.8674,54.6858,54.7802,70800.0
2015-02-19 12:00:00,75.41,75.48,75.05,75.06,94000.0,54.7802,54.8311,54.5187,54.526,94000.0
2015-02-19 12:30:00,75.06,75.07,74.8,74.8,73600.0,54.526,54.5332,54.3371,54.3371,73600.0
2015-02-19 13:00:00,74.81,74.89,74.61,74.71,89200.0,54.3443,54.4025,54.1991,54.2717,89200.0
2015-02-19 13:30:00,74.69,74.94,74.63,74.91,82500.0,54.2572,54.4388,54.2136,54.417,82500.0
2015-02-19 14:00:00,74.92,75.04,74.7,74.74,81000.0,54.4243,54.5114,54.2644,54.2935,81000.0
2015-02-19 14:30:00,74.74,74.8,74.65,74.75,106800.0,54.2935,54.3371,54.2281,54.3008,106800.0
2015-02-19 15:00:00,74.76,74.79,74.6,74.61,107300.0,54.308,54.3298,54.1918,54.1991,107300.0
2015-02-19 15:30:00,74.62,74.71,74.52,74.69,224400.0,54.2063,54.2717,54.1337,54.2572,224400.0
2015-02-20 09:30:00,74.46,75.24,74.22,74.29,106400.0,54.0901,54.6567,53.9157,53.9666,106400.0
2015-02-20 10:00:00,74.25,74.55,74.07,74.46,43800.0,53.9375,54.1555,53.8068,54.0901,43800.0
2015-02-20 10:30:00,74.39,74.99,74.34,74.8,39800.0,54.0392,54.4751,54.0029,54.3371,39800.0
2015-02-20 11:00:00,74.8,75.0,74.8,75.0,34500.0,54.3371,54.4824,54.3371,54.4824,34500.0
2015-02-20 11:30:00,75.0,75.12,74.99,75.06,47000.0,54.4824,54.5695,54.4751,54.526,47000.0
2015-02-20 12:00:00,75.07,75.07,74.86,74.87,35400.0,54.5332,54.5332,54.3807,54.3879,35400.0
2015-02-20 12:30:00,74.87,75.1,74.77,74.95,48000.0,54.3879,54.555,54.3153,54.446,48000.0
2015-02-20 13:00:00,74.98,75.4,74.98,75.3,50800.0,54.4678,54.7729,54.4678,54.7003,50800.0
2015-02-20 13:30:00,75.31,75.59,75.22,75.57,51300.0,54.7076,54.911,54.6422,54.8964,51300.0
2015-02-20 14:00:00,75.55,75.67,75.36,75.38,39200.0,54.8819,54.9691,54.7439,54.7584,39200.0
2015-02-20 14:30:00,75.37,75.42,75.22,75.35,63300.0,54.7511,54.7875,54.6422,54.7366,63300.0
2015-02-20 15:00:00,75.35,75.54,75.35,75.51,52400.0,54.7366,54.8746,54.7366,54.8528,52400.0
2015-02-20 15:30:00,75.52,75.55,75.35,75.48,123000.0,54.8601,54.8819,54.7366,54.8311,123000.0
2015-02-23 09:30:00,75.15,75.15,74.83,75.08,55200.0,54.5913,54.5913,54.3589,54.5405,55200.0
2015-02-23 10:00:00,75.12,75.48,74.95,75.48,48900.0,54.5695,54.8311,54.446,54.8311,48900.0
2015-02-23 10:30:00,75.48,75.74,75.46,75.58,46500.0,54.8311,55.0199,54.8165,54.9037,46500.0
2015-02-23 11:00:00,75.56,75.97,75.53,75.92,46300.0,54.8892,55.187,54.8674,55.1507,46300.0
2015-02-23 11:30:00,75.92,75.92,75.59,75.73,45900.0,55.1507,55.1507,54.911,55.0127,45900.0
2015-02-23 12:00:00,75.73,75.74,75.5,75.55,21300.0,55.0127,55.0199,54.8456,54.8819,21300.0
2015-02-23 12:30:00,75.55,75.57,75.39,75.39,24600.0,54.8819,54.8964,54.7657,54.7657,24600.0
2015-02-23 13:00:00,75.41,75.77,75.41,75.77,27500.0,54.7802,55.0417,54.7802,55.0417,27500.0
2015-02-23 13:30:00,75.75,76.09,75.72,75.79,79400.0,55.0272,55.2742,55.0054,55.0562,79400.0
2015-02-23 14:00:00,75.77,75.96,75.75,75.83,47800.0,55.0417,55.1797,55.0272,55.0853,47800.0
2015-02-23 14:30:00,75.85,75.87,75.62,75.84,75300.0,55.0998,55.1144,54.9328,55.0926,75300.0
2015-02-23 15:00:00,75.84,75.93,75.69,75.81,140000.0,55.0926,55.1579,54.9836,55.0708,140000.0
2015-02-23 15:30:00,75.81,75.92,75.72,75.91,234200.0,55.0708,55.1507,55.0054,55.1434,234200.0
2015-02-24 09:30:00,76.27,76.48,75.78,75.78,49200.0,55.4049,55.5575,55.049,55.049,49200.0
2015-02-24 10:00:00,75.83,76.12,75.58,75.99,62400.0,55.0853,55.296,54.9037,55.2015,62400.0
2015-02-24 10:30:00,75.98,75.99,75.84,75.91,19900.0,55.1943,55.2015,55.0926,55.1434,19900.0
2015-02-24 11:00:00,75.9,76.23,75.86,76.01,32200.0,55.1362,55.3759,55.1071,55.2161,32200.0
2015-02-24 11:30:00,76.03,76.18,75.93,76.05,28500.0,55.2306,55.3396,55.1579,55.2451,28500.0
2015-02-24 12:00:00,76.04,76.04,75.81,75.83,15700.0,55.2379,55.2379,55.0708,55.0853,15700.0
2015-02-24 12:30:00,75.84,75.87,75.65,75.71,23900.0,55.0926,55.1144,54.9545,54.9981,23900.0
2015-02-24 13:00:00,75.72,75.89,75.67,75.77,32600.0,55.0054,55.1289,54.9691,55.0417,32600.0
2015-02-24 13:30:00,75.79,75.88,75.75,75.77,17300.0,55.0562,55.1216,55.0272,55.0417,17300.0
2015-02-24 14:00:00,75.76,75.91,75.75,75.86,43200.0,55.0345,55.1434,55.0272,55.1071,43200.0
2015-02-24 14:30:00,75.86,75.93,75.8,75.91,31600.0,55.1071,55.1579,55.0635,55.1434,31600.0
2015-02-24 15:00:00,75.9,75.97,75.78,75.95,40900.0,55.1362,55.187,55.049,55.1725,40900.0
2015-02-24 15:30:00,75.95,75.97,75.73,75.85,105300.0,55.1725,55.187,55.0127,55.0998,105300.0
2015-02-25 09:30:00,75.92,76.3,75.92,75.95,44500.0,55.1507,55.4267,55.1507,55.1725,44500.0
2015-02-25 10:00:00,75.98,76.21,75.98,76.14,47500.0,55.1943,55.3613,55.1943,55.3105,47500.0
2015-02-25 10:30:00,76.15,76.4,76.11,76.32,126600.0,55.3178,55.4994,55.2887,55.4413,126600.0
2015-02-25 11:00:00,76.31,76.31,76.03,76.12,54700.0,55.434,55.434,55.2306,55.296,54700.0
2015-02-25 11:30:00,76.11,76.33,76.07,76.26,26100.0,55.2887,55.4485,55.2596,55.3977,26100.0
2015-02-25 12:00:00,76.24,76.25,76.07,76.11,17300.0,55.3831,55.3904,55.2596,55.2887,17300.0
2015-02-25 12:30:00,76.1,76.27,76.1,76.13,25000.0,55.2814,55.4049,55.2814,55.3032,25000.0
2015-02-25 13:00:00,76.14,76.3,76.06,76.29,23800.0,55.3105,55.4267,55.2524,55.4195,23800.0
2015-02-25 13:30:00,76.3,76.54,76.3,76.5,24600.0,55.4267,55.6011,55.4267,55.572,24600.0
2015-02-25 14:00:00,76.49,76.53,76.4,76.42,28800.0,55.5647,55.5938,55.4994,55.5139,28800.0
2015-02-25 14:30:00,76.42,76.54,76.25,76.26,35200.0,55.5139,55.6011,55.3904,55.3977,35200.0
2015-02-25 15:00:00,76.26,76.38,76.2,76.23,50000.0,55.3977,55.4848,55.3541,55.3759,50000.0
2015-02-25 15:30:00,76.24,76.29,76.12,76.25,96300.0,55.3831,55.4195,55.296,55.3904,96300.0
2015-02-26 09:30:00,75.77,76.25,75.75,75.8,114100.0,55.0417,55.3904,55.0272,55.0635,114100.0
2015-02-26 10:00:00,75.8,76.25,75.76,76.18,56800.0,55.0635,55.3904,55.0345,55.3396,56800.0
2015-02-26 10:30:00,76.18,76.45,76.01,76.37,79600.0,55.3396,55.5357,55.2161,55.4776,79600.0
2015-02-26 11:00:00,76.36,76.48,76.05,76.13,150800.0,55.4703,55.5575,55.2451,55.3032,150800.0
2015-02-26 11:30:00,76.14,76.29,75.83,75.83,35600.0,55.3105,55.4195,55.0853,55.0853,35600.0
2015-02-26 12:00:00,75.81,75.94,75.77,75.79,60200.0,55.0708,55.1652,55.0417,55.0562,60200.0
2015-02-26 12:30:00,75.79,75.88,75.72,75.77,57200.0,55.0562,55.1216,55.0054,55.0417,57200.0
2015-02-26 13:00:00,75.76,75.77,75.57,75.64,33800.0,55.0345,55.0417,54.8964,54.9473,33800.0
2015-02-26 13:30:00,75.64,75.7,75.46,75.47,45800.0,54.9473,54.9909,54.8165,54.8238,45800.0
2015-02-26 14:00:00,75.47,75.51,75.24,75.25,69600.0,54.8238,54.8528,54.6567,54.664,69600.0
2015-02-26 14:30:00,75.26,75.33,75.04,75.07,52100.0,54.6712,54.7221,54.5114,54.5332,52100.0
2015-02-26 15:00:00,75.08,75.2,74.9,75.12,114500.0,54.5405,54.6277,54.4097,54.5695,114500.0
2015-02-26 15:30:00,75.12,75.35,75.06,75.28,182100.0,54.5695,54.7366,54.526,54.6858,182100.0
2015-02-27 09:30:00,75.26,75.64,75.09,75.14,38700.0,54.6712,54.9473,54.5477,54.5841,38700.0
2015-02-27 10:00:00,75.06,75.18,74.84,74.95,37400.0,54.526,54.6131,54.3661,54.446,37400.0
2015-02-27 10:30:00,74.96,75.16,74.88,75.15,58900.0,54.4533,54.5986,54.3952,54.5913,58900.0
2015-02-27 11:00:00,75.15,75.28,75.13,75.19,56900.0,54.5913,54.6858,54.5768,54.6204,56900.0
2015-02-27 11:30:00,75.19,75.33,75.16,75.24,28200.0,54.6204,54.7221,54.5986,54.6567,28200.0
2015-02-27 12:00:00,75.23,75.28,75.07,75.1,61600.0,54.6494,54.6858,54.5332,54.555,61600.0
2015-02-27 12:30:00,75.1,75.34,75.1,75.31,32200.0,54.555,54.7294,54.555,54.7076,32200.0
2015-02-27 13:00:00,75.28,75.28,75.0,75.11,35200.0,54.6858,54.6858,54.4824,54.5623,35200.0
2015-02-27 13:30:00,75.11,75.21,75.05,75.13,41800.0,54.5623,54.6349,54.5187,54.5768,41800.0
2015-02-27 14:00:00,75.15,75.15,74.99,75.11,49400.0,54.5913,54.5913,54.4751,54.5623,49400.0
2015-02-27 14:30:00,75.11,75.11,74.69,74.76,135100.0,54.5623,54.5623,54.2572,54.308,135100.0
2015-02-27 15:00:00,74.78,74.87,74.63,74.81,101500.0,54.3225,54.3879,54.2136,54.3443,101500.0
2015-02-27 15:30:00,74.81,74.81,74.44,74.46,331200.0,54.3443,54.3443,54.0756,54.0901,331200.0
2015-03-02 09:30:00,73.98,74.56,73.52,73.74,128900.0,53.7414,54.1627,53.4072,53.5671,128900.0
2015-03-02 10:00:00,73.77,74.75,73.76,74.62,85100.0,53.5889,54.3008,53.5816,54.2063,85100.0
2015-03-02 10:30:00,74.65,74.89,74.57,74.84,86300.0,54.2281,54.4025,54.17,54.3661,86300.0
2015-03-02 11:00:00,74.84,75.02,74.76,74.99,56900.0,54.3661,54.4969,54.308,54.4751,56900.0
2015-03-02 11:30:00,74.97,75.3,74.97,75.26,59500.0,54.4606,54.7003,54.4606,54.6712,59500.0
2015-03-02 12:00:00,75.23,75.25,74.88,75.04,44900.0,54.6494,54.664,54.3952,54.5114,44900.0
2015-03-02 12:30:00,75.02,75.15,74.97,75.02,55700.0,54.4969,54.5913,54.4606,54.4969,55700.0
2015-03-02 13:00:00,75.01,75.17,74.99,75.08,45200.0,54.4896,54.6059,54.4751,54.5405,45200.0
2015-03-02 13:30:00,75.09,75.29,75.05,75.1,54400.0,54.5477,54.693,54.5187,54.555,54400.0
2015-03-02 14:00:00,75.11,75.14,74.75,74.76,38300.0,54.5623,54.5841,54.3008,54.308,38300.0
2015-03-02 14:30:00,74.75,75.11,74.75,75.06,55700.0,54.3008,54.5623,54.3008,54.526,55700.0
2015-03-02 15:00:00,75.07,75.28,75.02,75.28,91600.0,54.5332,54.6858,54.4969,54.6858,91600.0
2015-03-02 15:30:00,75.28,75.43,75.26,75.42,199000.0,54.6858,54.7947,54.6712,54.7875,199000.0
2015-03-03 09:30:00,75.0,75.34,74.71,74.74,77400.0,54.4824,54.7294,54.2717,54.2935,77400.0
2015-03-03 10:00:00,74.75,75.13,74.73,74.8,50600.0,54.3008,54.5768,54.2862,54.3371,50600.0
2015-03-03 10:30:00,74.77,74.86,74.59,74.61,55400.0,54.3153,54.3807,54.1845,54.1991,55400.0
2015-03-03 11:00:00,74.61,74.73,74.55,74.59,35400.0,54.1991,54.2862,54.1555,54.1845,35400.0
2015-03-03 11:30:00,74.57,74.59,74.14,74.21,49000.0,54.17,54.1845,53.8576,53.9085,49000.0
2015-03-03 12:00:00,74.2,74.2,73.94,74.03,82400.0,53.9012,53.9012,53.7123,53.7777,82400.0
2015-03-03 12:30:00,74.05,74.24,74.0,74.21,43100.0,53.7923,53.9303,53.7559,53.9085,43100.0
2015-03-03 13:00:00,74.21,74.32,74.17,74.31,35000.0,53.9085,53.9884,53.8794,53.9811,35000.0
2015-03-03 13:30:00,74.33,74.36,74.03,74.05,97700.0,53.9957,54.0174,53.7777,53.7923,97700.0
2015-03-03 14:00:00,74.06,74.32,73.92,74.32,91700.0,53.7995,53.9884,53.6978,53.9884,91700.0
2015-03-03 14:30:00,74.34,74.37,74.09,74.17,113800.0,54.0029,54.0247,53.8213,53.8794,113800.0
2015-03-03 15:00:00,74.17,74.47,74.15,74.45,70600.0,53.8794,54.0974,53.8649,54.0828,70600.0
2015-03-03 15:30:00,74.45,74.48,74.26,74.33,226500.0,54.0828,54.1046,53.9448,53.9957,226500.0
2015-03-04 09:30:00,74.66,74.66,73.94,74.32,98900.0,54.2354,54.2354,53.7123,53.9884,98900.0
2015-03-04 10:00:00,74.29,74.32,73.98,74.1,62900.0,53.9666,53.9884,53.7414,53.8286,62900.0
2015-03-04 10:30:00,74.09,74.28,73.85,74.05,60700.0,53.8213,53.9593,53.647,53.7923,60700.0
2015-03-04 11:00:00,74.06,74.49,73.94,74.45,58800.0,53.7995,54.1119,53.7123,54.0828,58800.0
2015-03-04 11:30:00,74.48,74.67,74.46,74.5,69000.0,54.1046,54.2426,54.0901,54.1191,69000.0
2015-03-04 12:00:00,74.51,74.58,74.4,74.45,34900.0,54.1264,54.1773,54.0465,54.0828,34900.0
2015-03-04 12:30:00,74.44,74.58,74.37,74.44,57100.0,54.0756,54.1773,54.0247,54.0756,57100.0
2015-03-04 13:00:00,74.45,74.68,74.41,74.51,87600.0,54.0828,54.2499,54.0538,54.1264,87600.0
2015-03-04 13:30:00,74.52,74.61,74.23,74.24,80800.0,54.1337,54.1991,53.923,53.9303,80800.0
2015-03-04 14:00:00,74.23,74.4,74.23,74.29,52300.0,53.923,54.0465,53.923,53.9666,52300.0
2015-03-04 14:30:00,74.28,74.7,74.27,74.69,62900.0,53.9593,54.2644,53.9521,54.2572,62900.0
2015-03-04 15:00:00,74.7,74.7,74.45,74.52,72600.0,54.2644,54.2644,54.0828,54.1337,72600.0
2015-03-04 15:30:00,74.55,74.57,74.41,74.47,265300.0,54.1555,54.17,54.0538,54.0974,265300.0
2015-03-05 09:30:00,74.77,74.77,73.8,74.19,80500.0,54.3153,54.3153,53.6106,53.894,80500.0
2015-03-05 10:00:00,74.19,74.19,73.84,73.89,32100.0,53.894,53.894,53.6397,53.676,32100.0
2015-03-05 10:30:00,73.88,74.1,73.87,73.98,28100.0,53.6688,53.8286,53.6615,53.7414,28100.0
2015-03-05 11:00:00,73.99,73.99,73.74,73.76,51100.0,53.7487,53.7487,53.5671,53.5816,51100.0
2015-03-05 11:30:00,73.76,73.78,73.47,73.56,58000.0,53.5816,53.5961,53.3709,53.4363,58000.0
2015-03-05 12:00:00,73.58,73.73,73.37,73.37,56100.0,53.4508,53.5598,53.2983,53.2983,56100.0
2015-03-05 12:30:00,73.38,73.42,73.01,73.03,84700.0,53.3055,53.3346,53.0368,53.0513,84700.0
2015-03-05 13:00:00,73.03,73.24,73.02,73.21,75400.0,53.0513,53.2038,53.044,53.1821,75400.0
2015-03-05 13:30:00,73.2,73.22,73.13,73.18,72300.0,53.1748,53.1893,53.1239,53.1603,72300.0
2015-03-05 14:00:00,73.19,73.33,73.16,73.21,75200.0,53.1675,53.2692,53.1457,53.1821,75200.0
2015-03-05 14:30:00,73.2,73.24,73.08,73.17,168200.0,53.1748,53.2038,53.0876,53.153,168200.0
2015-03-05 15:00:00,73.17,73.22,73.11,73.14,227500.0,53.153,53.1893,53.1094,53.1312,227500.0
2015-03-05 15:30:00,73.13,73.59,73.07,73.49,562600.0,53.1239,53.4581,53.0804,53.3855,562600.0
2015-03-06 09:30:00,73.13,73.43,72.95,72.98,122500.0,53.1239,53.3419,52.9932,53.015,122500.0
2015-03-06 10:00:00,72.98,73.07,72.84,72.93,105600.0,53.015,53.0804,52.9133,52.9787,105600.0
2015-03-06 10:30:00,72.93,72.95,72.61,72.64,110300.0,52.9787,52.9932,52.7462,52.768,110300.0
2015-03-06 11:00:00,72.66,72.69,72.52,72.65,67600.0,52.7825,52.8043,52.6808,52.7753,67600.0
2015-03-06 11:30:00,72.65,72.65,72.33,72.55,67200.0,52.7753,52.7753,52.5428,52.7026,67200.0
2015-03-06 12:00:00,72.56,72.61,72.16,72.17,54200.0,52.7099,52.7462,52.4193,52.4266,54200.0
2015-03-06 12:30:00,72.19,72.31,72.16,72.31,60300.0,52.4411,52.5283,52.4193,52.5283,60300.0
2015-03-06 13:00:00,72.31,72.38,72.15,72.24,47000.0,52.5283,52.5791,52.412,52.4774,47000.0
2015-03-06 13:30:00,72.25,72.26,72.13,72.25,43100.0,52.4847,52.4919,52.3975,52.4847,43100.0
2015-03-06 14:00:00,72.25,72.48,72.1,72.2,49000.0,52.4847,52.6518,52.3757,52.4484,49000.0
2015-03-06 14:30:00,72.19,72.22,72.04,72.04,47300.0,52.4411,52.4629,52.3321,52.3321,47300.0
2015-03-06 15:00:00,72.03,72.18,72.03,72.14,101000.0,52.3249,52.4338,52.3249,52.4048,101000.0
2015-03-06 15:30:00,72.13,72.19,71.97,72.13,366100.0,52.3975,52.4411,52.2813,52.3975,366100.0
2015-03-09 09:30:00,72.12,72.52,71.99,72.08,81300.0,52.3902,52.6808,52.2958,52.3612,81300.0
2015-03-09 10:00:00,72.08,72.14,71.94,72.09,102300.0,52.3612,52.4048,52.2595,52.3684,102300.0
2015-03-09 10:30:00,72.08,72.35,72.02,72.23,57800.0,52.3612,52.5573,52.3176,52.4701,57800.0
2015-03-09 11:00:00,72.22,72.23,72.0,72.1,27400.0,52.4629,52.4701,52.3031,52.3757,27400.0
2015-03-09 11:30:00,72.09,72.17,72.04,72.04,23600.0,52.3684,52.4266,52.3321,52.3321,23600.0
2015-03-09 12:00:00,72.05,72.13,71.9,72.11,28500.0,52.3394,52.3975,52.2304,52.383,28500.0
2015-03-09 12:30:00,72.11,72.35,72.11,72.29,34300.0,52.383,52.5573,52.383,52.5137,34300.0
2015-03-09 13:00:00,72.29,72.41,72.24,72.4,23000.0,52.5137,52.6009,52.4774,52.5936,23000.0
2015-03-09 13:30:00,72.44,72.46,72.32,72.33,24000.0,52.6227,52.6372,52.5355,52.5428,24000.0
2015-03-09 14:00:00,72.33,72.42,72.26,72.41,47300.0,52.5428,52.6082,52.4919,52.6009,47300.0
2015-03-09 14:30:00,72.41,72.51,72.3,72.42,71400.0,52.6009,52.6736,52.521,52.6082,71400.0
2015-03-09 15:00:00,72.41,72.43,72.15,72.19,68700.0,52.6009,52.6154,52.412,52.4411,68700.0
2015-03-09 15:30:00,72.2,72.3,72.08,72.09,103600.0,52.4484,52.521,52.3612,52.3684,103600.0
2015-03-10 09:30:00,71.17,71.47,71.0,71.16,72200.0,51.7001,51.9181,51.5766,51.6929,72200.0
2015-03-10 10:00:00,71.1,71.22,70.86,71.07,54200.0,51.6493,51.7365,51.4749,51.6275,54200.0
2015-03-10 10:30:00,71.04,71.12,70.79,71.05,53100.0,51.6057,51.6638,51.4241,51.613,53100.0
2015-03-10 11:00:00,71.05,71.34,71.0,71.18,45800.0,51.613,51.8236,51.5766,51.7074,45800.0
2015-03-10 11:30:00,71.21,71.25,70.92,70.95,26600.0,51.7292,51.7582,51.5185,51.5403,26600.0
2015-03-10 12:00:00,70.92,71.0,70.77,70.89,44200.0,51.5185,51.5766,51.4096,51.4967,44200.0
2015-03-10 12:30:00,70.84,70.93,70.75,70.78,21600.0,51.4604,51.5258,51.395,51.4168,21600.0
2015-03-10 13:00:00,70.78,71.1,70.77,71.03,29900.0,51.4168,51.6493,51.4096,51.5984,29900.0
2015-03-10 13:30:00,71.02,71.09,70.95,71.02,29100.0,51.5912,51.642,51.5403,51.5912,29100.0
2015-03-10 14:00:00,71.02,71.14,70.92,71.01,46600.0,51.5912,51.6783,51.5185,51.5839,46600.0
2015-03-10 14:30:00,71.04,71.13,70.96,71.1,56200.0,51.6057,51.6711,51.5476,51.6493,56200.0
2015-03-10 15:00:00,71.07,71.23,71.02,71.08,76000.0,51.6275,51.7437,51.5912,51.6348,76000.0
2015-03-10 15:30:00,71.05,71.2,70.97,70.97,184200.0,51.613,51.7219,51.5548,51.5548,184200.0
2015-03-11 09:30:00,70.75,71.52,70.75,71.39,98800.0,51.395,51.9544,51.395,51.8599,98800.0
2015-03-11 10:00:00,71.34,71.76,71.3,71.4,77100.0,51.8236,52.1287,51.7946,51.8672,77100.0
2015-03-11 10:30:00,71.42,71.43,70.88,70.91,74700.0,51.8817,51.889,51.4895,51.5113,74700.0
2015-03-11 11:00:00,70.9,70.98,70.78,70.92,66700.0,51.504,51.5621,51.4168,51.5185,66700.0
2015-03-11 11:30:00,70.9,70.92,70.67,70.7,37000.0,51.504,51.5185,51.3369,51.3587,37000.0
2015-03-11 12:00:00,70.7,70.77,70.61,70.63,79500.0,51.3587,51.4096,51.2933,51.3079,79500.0
2015-03-11 12:30:00,70.62,70.71,70.62,70.63,46400.0,51.3006,51.366,51.3006,51.3079,46400.0
2015-03-11 13:00:00,70.66,70.75,70.63,70.73,53700.0,51.3297,51.395,51.3079,51.3805,53700.0
2015-03-11 13:30:00,70.73,70.74,70.38,70.56,39500.0,51.3805,51.3878,51.1263,51.257,39500.0
2015-03-11 14:00:00,70.56,70.67,70.5,70.51,56300.0,51.257,51.3369,51.2134,51.2207,56300.0
2015-03-11 14:30:00,70.5,70.6,70.46,70.58,94800.0,51.2134,51.2861,51.1844,51.2715,94800.0
2015-03-11 15:00:00,70.57,70.58,70.28,70.35,99300.0,51.2643,51.2715,51.0536,51.1045,99300.0
2015-03-11 15:30:00,70.35,70.47,70.27,70.38,273300.0,51.1045,51.1916,51.0463,51.1263,273300.0
2015-03-12 09:30:00,70.36,70.56,70.1,70.36,60200.0,51.4012,51.5473,51.2113,51.4012,60200.0
2015-03-12 10:00:00,70.35,70.87,70.34,70.82,76800.0,51.3939,51.7738,51.3866,51.7373,76800.0
2015-03-12 10:30:00,70.83,70.88,70.63,70.76,51000.0,51.7446,51.7811,51.5985,51.6934,51000.0
2015-03-12 11:00:00,70.76,70.93,70.61,70.83,48900.0,51.6934,51.8176,51.5839,51.7446,48900.0
2015-03-12 11:30:00,70.84,70.84,70.68,70.7,61100.0,51.7519,51.7519,51.635,51.6496,61100.0
2015-03-12 12:00:00,70.71,70.71,70.56,70.65,26400.0,51.6569,51.6569,51.5473,51.6131,26400.0
2015-03-12 12:30:00,70.63,70.84,70.54,70.76,51800.0,51.5985,51.7519,51.5327,51.6934,51800.0
2015-03-12 13:00:00,70.75,70.75,70.55,70.57,29900.0,51.6861,51.6861,51.54,51.5546,29900.0
2015-03-12 13:30:00,70.54,70.61,70.45,70.45,36800.0,51.5327,51.5839,51.467,51.467,36800.0
2015-03-12 14:00:00,70.45,70.68,70.35,70.53,40700.0,51.467,51.635,51.3939,51.5254,40700.0
2015-03-12 14:30:00,70.54,70.63,70.49,70.62,45100.0,51.5327,51.5985,51.4962,51.5912,45100.0
2015-03-12 15:00:00,70.63,70.75,70.6,70.68,60300.0,51.5985,51.6861,51.5766,51.635,60300.0
2015-03-12 15:30:00,70.67,70.7,70.57,70.62,159700.0,51.6277,51.6496,51.5546,51.5912,159700.0
2015-03-13 09:30:00,70.33,70.52,70.1,70.38,89800.0,51.3793,51.5181,51.2113,51.4158,89800.0
2015-03-13 10:00:00,70.38,70.42,69.64,69.65,54700.0,51.4158,51.4451,50.8752,50.8825,54700.0
2015-03-13 10:30:00,69.65,69.84,69.57,69.61,140400.0,50.8825,51.0213,50.8241,50.8533,140400.0
2015-03-13 11:00:00,69.6,69.89,69.31,69.31,121100.0,50.846,51.0579,50.6342,50.6342,121100.0
2015-03-13 11:30:00,69.33,69.4,69.18,69.31,55500.0,50.6488,50.6999,50.5392,50.6342,55500.0
2015-03-13 12:00:00,69.33,69.33,69.04,69.05,73800.0,50.6488,50.6488,50.4369,50.4442,73800.0
2015-03-13 12:30:00,69.03,69.47,69.03,69.42,72300.0,50.4296,50.751,50.4296,50.7145,72300.0
2015-03-13 13:00:00,69.44,69.45,69.31,69.32,47700.0,50.7291,50.7364,50.6342,50.6415,47700.0
2015-03-13 13:30:00,69.32,69.37,69.22,69.29,37200.0,50.6415,50.678,50.5684,50.6195,37200.0
2015-03-13 14:00:00,69.26,69.33,68.95,68.97,70300.0,50.5976,50.6488,50.3712,50.3858,70300.0
2015-03-13 14:30:00,68.96,69.16,68.91,69.15,68900.0,50.3785,50.5246,50.3419,50.5173,68900.0
2015-03-13 15:00:00,69.18,69.53,69.08,69.53,95900.0,50.5392,50.7949,50.4661,50.7949,95900.0
2015-03-13 15:30:00,69.53,69.87,69.47,69.65,186200.0,50.7949,51.0433,50.751,50.8825,186200.0
2015-03-16 09:30:00,69.16,69.53,68.52,68.65,216100.0,50.5246,50.7949,50.057,50.152,216100.0
2015-03-16 10:00:00,68.6,69.02,68.48,68.5,220500.0,50.1155,50.4223,50.0278,50.0424,220500.0
2015-03-16 10:30:00,68.5,68.7,68.42,68.42,103800.0,50.0424,50.1885,49.984,49.984,103800.0
2015-03-16 11:00:00,68.43,68.54,68.37,68.41,102600.0,49.9913,50.0716,49.9474,49.9767,102600.0
2015-03-16 11:30:00,68.41,68.7,68.39,68.43,118100.0,49.9767,50.1885,49.962,49.9913,118100.0
2015-03-16 12:00:00,68.43,68.46,68.22,68.26,84800.0,49.9913,50.0132,49.8379,49.8671,84800.0
2015-03-16 12:30:00,68.26,68.31,68.15,68.3,80900.0,49.8671,49.9036,49.7867,49.8963,80900.0
2015-03-16 13:00:00,68.31,68.46,68.21,68.25,60500.0,49.9036,50.0132,49.8306,49.8598,60500.0
2015-03-16 13:30:00,68.23,68.5,68.22,68.46,139400.0,49.8452,50.0424,49.8379,50.0132,139400.0
2015-03-16 14:00:00,68.46,68.64,68.33,68.45,88700.0,50.0132,50.1447,49.9182,50.0059,88700.0
2015-03-16 14:30:00,68.45,68.81,68.38,68.81,118400.0,50.0059,50.2689,49.9547,50.2689,118400.0
2015-03-16 15:00:00,68.81,68.95,68.73,68.94,166900.0,50.2689,50.3712,50.2104,50.3638,166900.0
2015-03-16 15:30:00,68.94,69.29,68.86,69.22,351200.0,50.3638,50.6195,50.3054,50.5684,351200.0
2015-03-17 09:30:00,68.65,68.71,68.1,68.45,110900.0,50.152,50.1958,49.7502,50.0059,110900.0
2015-03-17 10:00:00,68.45,68.54,68.32,68.47,114800.0,50.0059,50.0716,49.9109,50.0205,114800.0
2015-03-17 10:30:00,68.47,68.67,68.26,68.6,89900.0,50.0205,50.1666,49.8671,50.1155,89900.0
2015-03-17 11:00:00,68.59,68.59,68.14,68.36,57400.0,50.1082,50.1082,49.7794,49.9401,57400.0
2015-03-17 11:30:00,68.37,68.38,67.93,68.11,94300.0,49.9474,49.9547,49.626,49.7575,94300.0
2015-03-17 12:00:00,68.11,68.13,67.87,68.11,69200.0,49.7575,49.7721,49.5822,49.7575,69200.0
2015-03-17 12:30:00,68.1,68.28,68.0,68.28,33900.0,49.7502,49.8817,49.6771,49.8817,33900.0
2015-03-17 13:00:00,68.27,68.61,68.24,68.41,49100.0,49.8744,50.1228,49.8525,49.9767,49100.0
2015-03-17 13:30:00,68.41,68.78,68.38,68.75,61400.0,49.9767,50.247,49.9547,50.225,61400.0
2015-03-17 14:00:00,68.73,68.87,68.65,68.67,75300.0,50.2104,50.3127,50.152,50.1666,75300.0
2015-03-17 14:30:00,68.67,68.96,68.65,68.9,76000.0,50.1666,50.3785,50.152,50.3346,76000.0
2015-03-17 15:00:00,68.9,69.17,68.85,69.15,151000.0,50.3346,50.5319,50.2981,50.5173,151000.0
2015-03-17 15:30:00,69.15,69.2,68.84,68.92,210500.0,50.5173,50.5538,50.2908,50.3492,210500.0
2015-03-18 09:30:00,68.46,68.61,68.09,68.25,57400.0,50.0132,50.1228,49.7429,49.8598,57400.0
2015-03-18 10:00:00,68.29,69.24,68.29,69.22,97400.0,49.889,50.583,49.889,50.5684,97400.0
2015-03-18 10:30:00,69.24,69.38,69.03,69.32,62100.0,50.583,50.6853,50.4296,50.6415,62100.0
2015-03-18 11:00:00,69.32,69.34,68.86,68.95,70600.0,50.6415,50.6561,50.3054,50.3712,70600.0
2015-03-18 11:30:00,68.94,69.15,68.9,69.01,34700.0,50.3638,50.5173,50.3346,50.415,34700.0
2015-03-18 12:00:00,69.0,69.02,68.86,69.0,34300.0,50.4077,50.4223,50.3054,50.4077,34300.0
2015-03-18 12:30:00,69.0,69.17,68.99,69.08,20700.0,50.4077,50.5319,50.4004,50.4661,20700.0
2015-03-18 13:00:00,69.07,69.12,69.0,69.06,42000.0,50.4588,50.4953,50.4077,50.4515,42000.0
2015-03-18 13:30:00,69.07,69.22,68.94,69.16,40700.0,50.4588,50.5684,50.3638,50.5246,40700.0
2015-03-18 14:00:00,69.17,70.66,69.1,70.62,181500.0,50.5319,51.6204,50.4807,51.5912,181500.0
2015-03-18 14:30:00,70.59,70.77,70.5,70.7,122700.0,51.5693,51.7007,51.5035,51.6496,122700.0
2015-03-18 15:00:00,70.68,71.41,70.67,71.11,156700.0,51.635,52.1683,51.6277,51.9491,156700.0
2015-03-18 15:30:00,71.11,71.17,70.71,70.78,321400.0,51.9491,51.993,51.6569,51.7081,321400.0
2015-03-19 09:30:00,70.24,70.24,69.47,69.79,102400.0,51.3136,51.3136,50.751,50.9848,102400.0
2015-03-19 10:00:00,69.9,70.0,69.55,69.7,60100.0,51.0652,51.1382,50.8095,50.9191,60100.0
2015-03-19 10:30:00,69.73,69.77,69.44,69.47,81500.0,50.941,50.9702,50.7291,50.751,81500.0
2015-03-19 11:00:00,69.47,69.52,69.32,69.36,69200.0,50.751,50.7876,50.6415,50.6707,69200.0
2015-03-19 11:30:00,69.35,69.38,68.77,68.98,80500.0,50.6634,50.6853,50.2397,50.3931,80500.0
2015-03-19 12:00:00,68.99,68.99,68.76,68.79,46900.0,50.4004,50.4004,50.2324,50.2543,46900.0
2015-03-19 12:30:00,68.8,68.91,68.75,68.77,90500.0,50.2616,50.3419,50.225,50.2397,90500.0
2015-03-19 13:00:00,68.77,68.93,68.75,68.86,51700.0,50.2397,50.3565,50.225,50.3054,51700.0
2015-03-19 13:30:00,68.86,68.97,68.79,68.81,90700.0,50.3054,50.3858,50.2543,50.2689,90700.0
2015-03-19 14:00:00,68.79,69.09,68.78,68.91,74300.0,50.2543,50.4734,50.247,50.3419,74300.0
2015-03-19 14:30:00,68.91,68.96,68.8,68.89,96900.0,50.3419,50.3785,50.2616,50.3273,96900.0
2015-03-19 15:00:00,68.9,68.93,68.74,68.83,88600.0,50.3346,50.3565,50.2177,50.2835,88600.0
2015-03-19 15:30:00,68.82,69.15,68.8,68.94,409400.0,50.2762,50.5173,50.2616,50.3638,409400.0
2015-03-20 09:30:00,69.0,69.3,68.73,68.83,310600.0,50.4077,50.6268,50.2104,50.2835,310600.0
2015-03-20 10:00:00,68.84,69.12,68.84,69.11,93900.0,50.2908,50.4953,50.2908,50.488,93900.0
2015-03-20 10:30:00,69.16,69.51,69.12,69.45,96400.0,50.5246,50.7803,50.4953,50.7364,96400.0
2015-03-20 11:00:00,69.45,69.66,69.45,69.56,65300.0,50.7364,50.8898,50.7364,50.8168,65300.0
2015-03-20 11:30:00,69.55,69.65,69.52,69.58,38900.0,50.8095,50.8825,50.7876,50.8314,38900.0
2015-03-20 12:00:00,69.58,69.66,69.53,69.55,35000.0,50.8314,50.8898,50.7949,50.8095,35000.0
2015-03-20 12:30:00,69.55,69.72,69.46,69.7,45400.0,50.8095,50.9337,50.7437,50.9191,45400.0
2015-03-20 13:00:00,69.69,69.74,69.6,69.67,23000.0,50.9118,50.9483,50.846,50.8971,23000.0
2015-03-20 13:30:00,69.68,69.68,69.57,69.59,31500.0,50.9045,50.9045,50.8241,50.8387,31500.0
2015-03-20 14:00:00,69.6,69.61,69.42,69.51,41200.0,50.846,50.8533,50.7145,50.7803,41200.0
2015-03-20 14:30:00,69.52,69.58,69.44,69.57,47800.0,50.7876,50.8314,50.7291,50.8241,47800.0
2015-03-20 15:00:00,69.57,69.58,69.37,69.52,73100.0,50.8241,50.8314,50.678,50.7876,73100.0
2015-03-20 15:30:00,69.52,69.73,69.44,69.47,274600.0,50.7876,50.941,50.7291,50.751,274600.0
2015-03-23 09:30:00,69.44,69.93,69.4,69.85,64000.0,50.7291,51.0871,50.6999,51.0286,64000.0
2015-03-23 10:00:00,69.89,70.39,69.88,70.03,72700.0,51.0579,51.4231,51.0506,51.1601,72700.0
2015-03-23 10:30:00,70.0,70.21,69.95,70.16,46700.0,51.1382,51.2916,51.1017,51.2551,46700.0
2015-03-23 11:00:00,70.16,70.22,70.04,70.09,96000.0,51.2551,51.2989,51.1675,51.204,96000.0
2015-03-23 11:30:00,70.1,70.18,69.99,70.16,43500.0,51.2113,51.2697,51.1309,51.2551,43500.0
2015-03-23 12:00:00,70.15,70.15,69.94,70.02,52200.0,51.2478,51.2478,51.0944,51.1528,52200.0
2015-03-23 12:30:00,69.99,70.06,69.85,69.89,35100.0,51.1309,51.1821,51.0286,51.0579,35100.0
2015-03-23 13:00:00,69.86,70.01,69.86,69.94,96700.0,51.036,51.1455,51.036,51.0944,96700.0
2015-03-23 13:30:00,69.93,69.94,69.66,69.66,87400.0,51.0871,51.0944,50.8898,50.8898,87400.0
2015-03-23 14:00:00,69.66,69.99,69.62,69.92,72700.0,50.8898,51.1309,50.8606,51.0798,72700.0
2015-03-23 14:30:00,69.91,69.95,69.8,69.84,97900.0,51.0725,51.1017,50.9921,51.0213,97900.0
2015-03-23 15:00:00,69.84,69.93,69.73,69.77,56700.0,51.0213,51.0871,50.941,50.9702,56700.0
2015-03-23 15:30:00,69.77,69.84,69.59,69.59,307800.0,50.9702,51.0213,50.8387,50.8387,307800.0
2015-03-24 09:30:00,69.36,69.53,69.05,69.43,104000.0,50.6707,50.7949,50.4442,50.7218,104000.0
2015-03-24 10:00:00,69.53,69.78,69.28,69.41,46800.0,50.7949,50.9775,50.6122,50.7072,46800.0
2015-03-24 10:30:00,69.4,69.69,69.33,69.56,43800.0,50.6999,50.9118,50.6488,50.8168,43800.0
2015-03-24 11:00:00,69.55,69.65,69.48,69.64,30800.0,50.8095,50.8825,50.7583,50.8752,30800.0
2015-03-24 11:30:00,69.65,69.66,69.38,69.42,24000.0,50.8825,50.8898,50.6853,50.7145,24000.0
2015-03-24 12:00:00,69.42,69.57,69.39,69.49,32400.0,50.7145,50.8241,50.6926,50.7657,32400.0
2015-03-24 12:30:00,69.49,69.51,69.35,69.38,28400.0,50.7657,50.7803,50.6634,50.6853,28400.0
2015-03-24 13:00:00,69.37,69.53,69.34,69.43,35800.0,50.678,50.7949,50.6561,50.7218,35800.0
2015-03-24 13:30:00,69.44,69.54,69.38,69.48,30500.0,50.7291,50.8022,50.6853,50.7583,30500.0
2015-03-24 14:00:00,69.45,69.57,69.38,69.45,28900.0,50.7364,50.8241,50.6853,50.7364,28900.0
2015-03-24 14:30:00,69.43,69.49,69.31,69.47,26300.0,50.7218,50.7657,50.6342,50.751,26300.0
2015-03-24 15:00:00,69.45,69.57,69.35,69.37,39800.0,50.7364,50.8241,50.6634,50.678,39800.0
2015-03-24 15:30:00,69.37,69.49,69.24,69.25,94200.0,50.678,50.7657,50.583,50.5903,94200.0
2015-03-25 09:30:00,69.4,69.82,69.05,69.52,101000.0,50.6999,51.0067,50.4442,50.7876,101000.0
2015-03-25 10:00:00,69.49,69.53,69.27,69.41,66300.0,50.7657,50.7949,50.6049,50.7072,66300.0
2015-03-25 10:30:00,69.39,69.42,69.14,69.42,103200.0,50.6926,50.7145,50.51,50.7145,103200.0
2015-03-25 11:00:00,69.4,69.44,69.02,69.06,67400.0,50.6999,50.7291,50.4223,50.4515,67400.0
2015-03-25 11:30:00,69.06,69.07,68.66,68.96,92400.0,50.4515,50.4588,50.1593,50.3785,92400.0
2015-03-25 12:00:00,68.96,69.2,68.88,68.95,102000.0,50.3785,50.5538,50.32,50.3712,102000.0
2015-03-25 12:30:00,68.9,69.03,68.74,69.03,60700.0,50.3346,50.4296,50.2177,50.4296,60700.0
2015-03-25 13:00:00,69.03,69.14,68.9,69.1,57600.0,50.4296,50.51,50.3346,50.4807,57600.0
2015-03-25 13:30:00,69.1,69.28,69.1,69.28,77500.0,50.4807,50.6122,50.4807,50.6122,77500.0
2015-03-25 14:00:00,69.26,69.27,69.15,69.26,64000.0,50.5976,50.6049,50.5173,50.5976,64000.0
2015-03-25 14:30:00,69.27,69.39,69.18,69.34,76400.0,50.6049,50.6926,50.5392,50.6561,76400.0
2015-03-25 15:00:00,69.34,69.35,69.1,69.16,122900.0,50.6561,50.6634,50.4807,50.5246,122900.0
2015-03-25 15:30:00,69.16,69.21,68.84,68.86,243000.0,50.5246,50.5611,50.2908,50.3054,243000.0
2015-03-26 09:30:00,68.81,69.65,68.67,69.35,157300.0,50.2689,50.8825,50.1666,50.6634,157300.0
2015-03-26 10:00:00,69.34,69.43,68.86,69.22,122100.0,50.6561,50.7218,50.3054,50.5684,122100.0
2015-03-26 10:30:00,69.22,69.31,69.13,69.27,64300.0,50.5684,50.6342,50.5027,50.6049,64300.0
2015-03-26 11:00:00,69.27,69.27,68.8,69.0,60500.0,50.6049,50.6049,50.2616,50.4077,60500.0
2015-03-26 11:30:00,69.0,69.17,68.95,69.11,69700.0,50.4077,50.5319,50.3712,50.488,69700.0
2015-03-26 12:00:00,69.13,69.19,68.86,68.96,34100.0,50.5027,50.5465,50.3054,50.3785,34100.0
2015-03-26 12:30:00,68.98,69.02,68.8,68.95,22900.0,50.3931,50.4223,50.2616,50.3712,22900.0
2015-03-26 13:00:00,68.95,68.95,68.68,68.88,67400.0,50.3712,50.3712,50.1739,50.32,67400.0
2015-03-26 13:30:00,68.88,69.09,68.83,69.07,181800.0,50.32,50.4734,50.2835,50.4588,181800.0
2015-03-26 14:00:00,69.07,69.1,68.8,68.83,130100.0,50.4588,50.4807,50.2616,50.2835,130100.0
2015-03-26 14:30:00,68.83,68.93,68.62,68.65,70800.0,50.2835,50.3565,50.1301,50.152,70800.0
2015-03-26 15:00:00,68.6,68.79,68.53,68.78,81900.0,50.1155,50.2543,50.0643,50.247,81900.0
2015-03-26 15:30:00,68.75,68.86,68.67,68.82,175600.0,50.225,50.3054,50.1666,50.2762,175600.0
2015-03-27 09:30:00,68.91,69.31,68.07,68.58,166400.0,50.3419,50.6342,49.7283,50.1009,166400.0
2015-03-27 10:00:00,68.54,68.89,68.3,68.89,111900.0,50.0716,50.3273,49.8963,50.3273,111900.0
2015-03-27 10:30:00,68.86,68.88,68.47,68.83,83800.0,50.3054,50.32,50.0205,50.2835,83800.0
2015-03-27 11:00:00,68.83,68.92,68.72,68.82,105200.0,50.2835,50.3492,50.2031,50.2762,105200.0
2015-03-27 11:30:00,68.8,68.96,68.63,68.94,102500.0,50.2616,50.3785,50.1374,50.3638,102500.0
2015-03-27 12:00:00,68.95,68.98,68.77,68.81,32800.0,50.3712,50.3931,50.2397,50.2689,32800.0
2015-03-27 12:30:00,68.81,68.98,68.73,68.98,108900.0,50.2689,50.3931,50.2104,50.3931,108900.0
2015-03-27 13:00:00,68.97,68.97,68.78,68.87,168800.0,50.3858,50.3858,50.247,50.3127,168800.0
2015-03-27 13:30:00,68.85,68.97,68.76,68.84,149600.0,50.2981,50.3858,50.2324,50.2908,149600.0
2015-03-27 14:00:00,68.79,69.09,68.79,69.06,208100.0,50.2543,50.4734,50.2543,50.4515,208100.0
2015-03-27 14:30:00,69.07,69.09,68.86,68.96,48100.0,50.4588,50.4734,50.3054,50.3785,48100.0
2015-03-27 15:00:00,68.96,68.98,68.63,68.66,66600.0,50.3785,50.3931,50.1374,50.1593,66600.0
2015-03-27 15:30:00,68.67,68.92,68.66,68.69,129200.0,50.1666,50.3492,50.1593,50.1812,129200.0
2015-03-30 09:30:00,69.4,70.32,69.36,70.15,91900.0,50.6999,51.372,50.6707,51.2478,91900.0
2015-03-30 10:00:00,70.15,70.18,69.83,69.93,76100.0,51.2478,51.2697,51.014,51.0871,76100.0
2015-03-30 10:30:00,69.96,70.04,69.72,69.97,66200.0,51.109,51.1675,50.9337,51.1163,66200.0
2015-03-30 11:00:00,69.95,70.01,69.86,69.93,62500.0,51.1017,51.1455,51.036,51.0871,62500.0
2015-03-30 11:30:00,69.94,70.13,69.91,70.1,98600.0,51.0944,51.2332,51.0725,51.2113,98600.0
2015-03-30 12:00:00,70.12,70.31,70.11,70.23,52900.0,51.2259,51.3647,51.2186,51.3063,52900.0
2015-03-30 12:30:00,70.21,70.36,70.14,70.27,55300.0,51.2916,51.4012,51.2405,51.3355,55300.0
2015-03-30 13:00:00,70.26,70.46,70.26,70.36,41300.0,51.3282,51.4743,51.3282,51.4012,41300.0
2015-03-30 13:30:00,70.36,70.45,70.25,70.39,68800.0,51.4012,51.467,51.3209,51.4231,68800.0
2015-03-30 14:00:00,70.44,70.65,70.43,70.61,46600.0,51.4597,51.6131,51.4524,51.5839,46600.0
2015-03-30 14:30:00,70.63,70.91,70.6,70.73,90000.0,51.5985,51.803,51.5766,51.6715,90000.0
2015-03-30 15:00:00,70.74,70.79,70.61,70.71,101500.0,51.6788,51.7154,51.5839,51.6569,101500.0
2015-03-30 15:30:00,70.71,70.77,70.39,70.41,228900.0,51.6569,51.7007,51.4231,51.4378,228900.0
2015-03-31 09:30:00,69.62,70.12,69.07,69.38,81800.0,50.8606,51.2259,50.4588,50.6853,81800.0
2015-03-31 10:00:00,69.38,69.55,69.37,69.55,48700.0,50.6853,50.8095,50.678,50.8095,48700.0
2015-03-31 10:30:00,69.55,69.69,69.5,69.58,50200.0,50.8095,50.9118,50.773,50.8314,50200.0
2015-03-31 11:00:00,69.59,69.8,69.58,69.63,44000.0,50.8387,50.9921,50.8314,50.8679,44000.0
2015-03-31 11:30:00,69.63,69.63,69.36,69.37,29300.0,50.8679,50.8679,50.6707,50.678,29300.0
2015-03-31 12:00:00,69.36,69.52,69.27,69.48,27800.0,50.6707,50.7876,50.6049,50.7583,27800.0
2015-03-31 12:30:00,69.47,69.56,69.36,69.37,40100.0,50.751,50.8168,50.6707,50.678,40100.0
2015-03-31 13:00:00,69.37,69.44,69.33,69.42,24800.0,50.678,50.7291,50.6488,50.7145,24800.0
2015-03-31 13:30:00,69.42,69.55,69.33,69.36,40200.0,50.7145,50.8095,50.6488,50.6707,40200.0
2015-03-31 14:00:00,69.37,69.41,69.3,69.33,61200.0,50.678,50.7072,50.6268,50.6488,61200.0
2015-03-31 14:30:00,69.33,69.35,69.2,69.33,46200.0,50.6488,50.6634,50.5538,50.6488,46200.0
2015-03-31 15:00:00,69.33,69.33,69.01,69.15,110900.0,50.6488,50.6488,50.415,50.5173,110900.0
2015-03-31 15:30:00,69.15,69.47,69.04,69.23,476000.0,50.5173,50.751,50.4369,50.5757,476000.0
2015-04-01 09:30:00,68.97,69.32,68.01,68.11,117600.0,50.3858,50.6415,49.6844,49.7575,117600.0
2015-04-01 10:00:00,68.08,68.24,67.97,68.0,134700.0,49.7356,49.8525,49.6552,49.6771,134700.0
2015-04-01 10:30:00,68.0,68.38,67.96,68.18,122900.0,49.6771,49.9547,49.6479,49.8086,122900.0
2015-04-01 11:00:00,68.18,68.2,67.96,67.99,113500.0,49.8086,49.8232,49.6479,49.6698,113500.0
2015-04-01 11:30:00,67.96,68.07,67.8,68.04,66900.0,49.6479,49.7283,49.531,49.7064,66900.0
2015-04-01 12:00:00,68.05,68.32,67.96,68.29,61600.0,49.7137,49.9109,49.6479,49.889,61600.0
2015-04-01 12:30:00,68.27,68.52,68.22,68.41,108800.0,49.8744,50.057,49.8379,49.9767,108800.0
2015-04-01 13:00:00,68.38,68.43,68.21,68.35,42300.0,49.9547,49.9913,49.8306,49.9328,42300.0
2015-04-01 13:30:00,68.37,68.45,68.25,68.26,35300.0,49.9474,50.0059,49.8598,49.8671,35300.0
2015-04-01 14:00:00,68.27,68.3,67.98,68.04,69500.0,49.8744,49.8963,49.6625,49.7064,69500.0
2015-04-01 14:30:00,68.03,68.05,67.81,68.05,94000.0,49.6991,49.7137,49.5383,49.7137,94000.0
2015-04-01 15:00:00,68.06,68.17,67.9,68.13,87700.0,49.721,49.8013,49.6041,49.7721,87700.0
2015-04-01 15:30:00,68.12,68.23,68.04,68.2,257100.0,49.7648,49.8452,49.7064,49.8232,257100.0
2015-04-02 09:30:00,68.13,68.42,67.74,68.23,138200.0,49.7721,49.984,49.4872,49.8452,138200.0
2015-04-02 10:00:00,68.23,68.57,68.08,68.55,134600.0,49.8452,50.0935,49.7356,50.0789,134600.0
2015-04-02 10:30:00,68.56,68.65,68.43,68.62,58800.0,50.0862,50.152,49.9913,50.1301,58800.0
2015-04-02 11:00:00,68.61,68.72,68.56,68.57,33700.0,50.1228,50.2031,50.0862,50.0935,33700.0
2015-04-02 11:30:00,68.58,68.66,68.41,68.41,41400.0,50.1009,50.1593,49.9767,49.9767,41400.0
2015-04-02 12:00:00,68.38,68.41,68.14,68.38,35700.0,49.9547,49.9767,49.7794,49.9547,35700.0
2015-04-02 12:30:00,68.41,68.53,68.38,68.47,18600.0,49.9767,50.0643,49.9547,50.0205,18600.0
2015-04-02 13:00:00,68.48,68.58,68.38,68.57,51100.0,50.0278,50.1009,49.9547,50.0935,51100.0
2015-04-02 13:30:00,68.58,68.62,68.26,68.26,57600.0,50.1009,50.1301,49.8671,49.8671,57600.0
2015-04-02 14:00:00,68.27,68.52,68.22,68.4,55800.0,49.8744,50.057,49.8379,49.9694,55800.0
2015-04-02 14:30:00,68.4,68.4,68.2,68.32,44000.0,49.9694,49.9694,49.8232,49.9109,44000.0
2015-04-02 15:00:00,68.31,68.32,68.15,68.16,55600.0,49.9036,49.9109,49.7867,49.794,55600.0
2015-04-02 15:30:00,68.17,68.22,68.08,68.09,277600.0,49.8013,49.8379,49.7356,49.7429,277600.0
2015-04-06 09:30:00,68.85,68.96,68.25,68.37,322300.0,50.2981,50.3785,49.8598,49.9474,322300.0
2015-04-06 10:00:00,68.39,68.97,68.35,68.84,460300.0,49.962,50.3858,49.9328,50.2908,460300.0
2015-04-06 10:30:00,68.84,69.33,68.83,69.29,185500.0,50.2908,50.6488,50.2835,50.6195,185500.0
2015-04-06 11:00:00,69.27,69.38,69.24,69.33,103500.0,50.6049,50.6853,50.583,50.6488,103500.0
2015-04-06 11:30:00,69.36,69.56,69.29,69.56,88500.0,50.6707,50.8168,50.6195,50.8168,88500.0
2015-04-06 12:00:00,69.55,69.88,69.53,69.8,109400.0,50.8095,51.0506,50.7949,50.9921,109400.0
2015-04-06 12:30:00,69.8,69.8,69.64,69.66,72100.0,50.9921,50.9921,50.8752,50.8898,72100.0
2015-04-06 13:00:00,69.66,69.67,69.43,69.5,78200.0,50.8898,50.8971,50.7218,50.773,78200.0
2015-04-06 13:30:00,69.51,69.63,69.47,69.56,64000.0,50.7803,50.8679,50.751,50.8168,64000.0
2015-04-06 14:00:00,69.58,69.62,69.43,69.6,83800.0,50.8314,50.8606,50.7218,50.846,83800.0
2015-04-06 14:30:00,69.62,69.64,69.57,69.62,83800.0,50.8606,50.8752,50.8241,50.8606,83800.0
2015-04-06 15:00:00,69.62,69.68,69.5,69.56,129500.0,50.8606,50.9045,50.773,50.8168,129500.0
2015-04-06 15:30:00,69.57,69.63,69.4,69.46,236900.0,50.8241,50.8679,50.6999,50.7437,236900.0
2015-04-07 09:30:00,69.53,70.03,69.48,69.63,263700.0,50.7949,51.1601,50.7583,50.8679,263700.0
2015-04-07 10:00:00,69.66,70.03,69.5,69.96,134200.0,50.8898,51.1601,50.773,51.109,134200.0
2015-04-07 10:30:00,69.98,70.07,69.71,69.75,95500.0,51.1236,51.1894,50.9264,50.9556,95500.0
2015-04-07 11:00:00,69.76,69.82,69.51,69.8,95600.0,50.9629,51.0067,50.7803,50.9921,95600.0
2015-04-07 11:30:00,69.8,70.01,69.78,70.0,98600.0,50.9921,51.1455,50.9775,51.1382,98600.0
2015-04-07 12:00:00,70.0,70.06,69.88,70.0,56200.0,51.1382,51.1821,51.0506,51.1382,56200.0
2015-04-07 12:30:00,70.0,70.01,69.83,69.95,38200.0,51.1382,51.1455,51.014,51.1017,38200.0
2015-04-07 13:00:00,69.98,70.01,69.92,70.0,40100.0,51.1236,51.1455,51.0798,51.1382,40100.0
2015-04-07 13:30:00,70.0,70.0,69.8,69.84,76700.0,51.1382,51.1382,50.9921,51.0213,76700.0
2015-04-07 14:00:00,69.85,70.05,69.85,70.04,70300.0,51.0286,51.1748,51.0286,51.1675,70300.0
2015-04-07 14:30:00,70.04,70.09,69.96,70.0,107200.0,51.1675,51.204,51.109,51.1382,107200.0
2015-04-07 15:00:00,69.99,69.99,69.84,69.92,87400.0,51.1309,51.1309,51.0213,51.0798,87400.0
2015-04-07 15:30:00,69.93,69.95,69.78,69.92,263800.0,51.0871,51.1017,50.9775,51.0798,263800.0
2015-04-08 09:30:00,69.93,70.64,69.71,69.95,114900.0,51.0871,51.6058,50.9264,51.1017,114900.0
2015-04-08 10:00:00,69.97,70.09,69.56,69.95,122300.0,51.1163,51.204,50.8168,51.1017,122300.0
2015-04-08 10:30:00,69.91,69.91,69.4,69.72,124100.0,51.0725,51.0725,50.6999,50.9337,124100.0
2015-04-08 11:00:00,69.72,69.97,69.6,69.75,87100.0,50.9337,51.1163,50.846,50.9556,87100.0
2015-04-08 11:30:00,69.75,69.9,69.64,69.7,82400.0,50.9556,51.0652,50.8752,50.9191,82400.0
2015-04-08 12:00:00,69.7,69.95,69.7,69.77,66500.0,50.9191,51.1017,50.9191,50.9702,66500.0
2015-04-08 12:30:00,69.76,70.07,69.75,70.06,60700.0,50.9629,51.1894,50.9556,51.1821,60700.0
2015-04-08 13:00:00,70.06,70.27,70.06,70.21,80200.0,51.1821,51.3355,51.1821,51.2916,80200.0
2015-04-08 13:30:00,70.2,70.23,70.07,70.16,64700.0,51.2843,51.3063,51.1894,51.2551,64700.0
2015-04-08 14:00:00,70.15,70.55,69.97,70.36,113900.0,51.2478,51.54,51.1163,51.4012,113900.0
2015-04-08 14:30:00,70.39,70.41,70.12,70.14,68500.0,51.4231,51.4378,51.2259,51.2405,68500.0
2015-04-08 15:00:00,70.14,70.29,70.09,70.1,80800.0,51.2405,51.3501,51.204,51.2113,80800.0
2015-04-08 15:30:00,70.1,70.24,70.06,70.19,243600.0,51.2113,51.3136,51.1821,51.277,243600.0
2015-04-09 09:30:00,70.45,71.14,70.01,70.79,74600.0,51.467,51.9711,51.1455,51.7154,74600.0
2015-04-09 10:00:00,70.81,71.12,70.64,71.1,74000.0,51.73,51.9564,51.6058,51.9418,74000.0
2015-04-09 10:30:00,71.11,71.39,70.87,71.39,134400.0,51.9491,52.1537,51.7738,52.1537,134400.0
2015-04-09 11:00:00,71.38,71.58,71.33,71.58,87600.0,52.1464,52.2925,52.1099,52.2925,87600.0
2015-04-09 11:30:00,71.58,71.86,71.5,71.8,103000.0,52.2925,52.497,52.234,52.4532,103000.0
2015-04-09 12:00:00,71.79,71.85,71.73,71.8,76200.0,52.4459,52.4897,52.4021,52.4532,76200.0
2015-04-09 12:30:00,71.79,71.86,71.68,71.82,74800.0,52.4459,52.497,52.3655,52.4678,74800.0
2015-04-09 13:00:00,71.83,71.86,71.77,71.8,42400.0,52.4751,52.497,52.4313,52.4532,42400.0
2015-04-09 13:30:00,71.79,71.79,71.61,71.62,52700.0,52.4459,52.4459,52.3144,52.3217,52700.0
2015-04-09 14:00:00,71.63,71.87,71.54,71.85,124100.0,52.329,52.5043,52.2633,52.4897,124100.0
2015-04-09 14:30:00,71.84,72.05,71.81,71.83,93300.0,52.4824,52.6358,52.4605,52.4751,93300.0
2015-04-09 15:00:00,71.83,72.06,71.81,72.0,101300.0,52.4751,52.6432,52.4605,52.5993,101300.0
2015-04-09 15:30:00,72.0,72.0,71.77,71.91,259000.0,52.5993,52.5993,52.4313,52.5336,259000.0
2015-04-10 09:30:00,72.0,72.08,71.6,71.7,139000.0,52.5993,52.6578,52.3071,52.3802,139000.0
2015-04-10 10:00:00,71.7,71.71,71.38,71.56,102600.0,52.3802,52.3875,52.1464,52.2779,102600.0
2015-04-10 10:30:00,71.57,71.81,71.54,71.73,83500.0,52.2852,52.4605,52.2633,52.4021,83500.0
2015-04-10 11:00:00,71.72,71.82,71.63,71.7,55700.0,52.3948,52.4678,52.329,52.3802,55700.0
2015-04-10 11:30:00,71.69,71.76,71.62,71.75,47700.0,52.3729,52.424,52.3217,52.4167,47700.0
2015-04-10 12:00:00,71.75,71.93,71.75,71.83,76000.0,52.4167,52.5482,52.4167,52.4751,76000.0
2015-04-10 12:30:00,71.83,71.99,71.81,71.98,60000.0,52.4751,52.592,52.4605,52.5847,60000.0
2015-04-10 13:00:00,71.98,72.03,71.96,72.0,65600.0,52.5847,52.6212,52.5701,52.5993,65600.0
2015-04-10 13:30:00,72.0,72.07,71.96,72.07,72400.0,52.5993,52.6505,52.5701,52.6505,72400.0
2015-04-10 14:00:00,72.09,72.19,72.02,72.1,94900.0,52.6651,52.7381,52.6139,52.6724,94900.0
2015-04-10 14:30:00,72.1,72.22,72.08,72.21,54300.0,52.6724,52.76,52.6578,52.7527,54300.0
2015-04-10 15:00:00,72.2,72.31,72.14,72.24,93200.0,52.7454,52.8258,52.7016,52.7747,93200.0
2015-04-10 15:30:00,72.23,72.31,72.17,72.31,239200.0,52.7673,52.8258,52.7235,52.8258,239200.0
2015-04-13 09:30:00,72.37,72.45,72.03,72.44,127800.0,52.8696,52.9281,52.6212,52.9208,127800.0
2015-04-13 10:00:00,72.44,72.47,71.95,71.96,87300.0,52.9208,52.9427,52.5628,52.5701,87300.0
2015-04-13 10:30:00,71.95,72.29,71.95,72.1,78900.0,52.5628,52.8112,52.5628,52.6724,78900.0
2015-04-13 11:00:00,72.1,72.14,72.06,72.08,75300.0,52.6724,52.7016,52.6432,52.6578,75300.0
2015-04-13 11:30:00,72.07,72.18,72.04,72.06,68100.0,52.6505,52.7308,52.6285,52.6432,68100.0
2015-04-13 12:00:00,72.08,72.17,72.05,72.13,55600.0,52.6578,52.7235,52.6358,52.6943,55600.0
2015-04-13 12:30:00,72.15,72.29,72.11,72.22,20700.0,52.7089,52.8112,52.6797,52.76,20700.0
2015-04-13 13:00:00,72.24,72.28,72.14,72.23,49100.0,52.7747,52.8039,52.7016,52.7673,49100.0
2015-04-13 13:30:00,72.23,72.25,72.13,72.23,52600.0,52.7673,52.782,52.6943,52.7673,52600.0
2015-04-13 14:00:00,72.23,72.25,72.1,72.18,46100.0,52.7673,52.782,52.6724,52.7308,46100.0
2015-04-13 14:30:00,72.18,72.23,72.1,72.12,65400.0,52.7308,52.7673,52.6724,52.687,65400.0
2015-04-13 15:00:00,72.13,72.2,72.09,72.1,73100.0,52.6943,52.7454,52.6651,52.6724,73100.0
2015-04-13 15:30:00,72.09,72.2,72.08,72.15,134700.0,52.6651,52.7454,52.6578,52.7089,134700.0
2015-04-14 09:30:00,72.22,72.79,72.16,72.59,96100.0,52.76,53.1765,52.7162,53.0303,96100.0
2015-04-14 10:00:00,72.58,72.6,72.32,72.5,104100.0,53.023,53.0376,52.8331,52.9646,104100.0
2015-04-14 10:30:00,72.5,72.75,72.29,72.7,97100.0,52.9646,53.1472,52.8112,53.1107,97100.0
2015-04-14 11:00:00,72.7,72.97,72.69,72.93,118200.0,53.1107,53.308,53.1034,53.2787,118200.0
2015-04-14 11:30:00,72.93,73.14,72.92,73.12,86900.0,53.2787,53.4321,53.2714,53.4175,86900.0
2015-04-14 12:00:00,73.13,73.16,73.06,73.1,88300.0,53.4248,53.4468,53.3737,53.4029,88300.0
2015-04-14 12:30:00,73.11,73.23,73.11,73.2,72500.0,53.4102,53.4979,53.4102,53.476,72500.0
2015-04-14 13:00:00,73.2,73.22,73.09,73.12,73900.0,53.476,53.4906,53.3956,53.4175,73900.0
2015-04-14 13:30:00,73.12,73.19,73.03,73.18,73100.0,53.4175,53.4687,53.3518,53.4614,73100.0
2015-04-14 14:00:00,73.18,73.31,73.07,73.31,102200.0,53.4614,53.5563,53.381,53.5563,102200.0
2015-04-14 14:30:00,73.32,73.44,73.23,73.43,101000.0,53.5636,53.6513,53.4979,53.644,101000.0
2015-04-14 15:00:00,73.43,73.53,73.26,73.31,130800.0,53.644,53.7171,53.5198,53.5563,130800.0
2015-04-14 15:30:00,73.32,73.37,73.12,73.22,237900.0,53.5636,53.6002,53.4175,53.4906,237900.0
2015-04-15 09:30:00,73.58,74.52,73.45,74.39,155900.0,53.7536,54.4403,53.6586,54.3453,155900.0
2015-04-15 10:00:00,74.39,74.76,74.37,74.68,195000.0,54.3453,54.6156,54.3307,54.5572,195000.0
2015-04-15 10:30:00,74.7,75.14,74.7,75.12,160700.0,54.5718,54.8932,54.5718,54.8786,160700.0
2015-04-15 11:00:00,75.12,75.37,74.95,75.25,226700.0,54.8786,55.0613,54.7544,54.9736,226700.0
2015-04-15 11:30:00,75.25,75.38,75.14,75.3,132800.0,54.9736,55.0686,54.8932,55.0101,132800.0
2015-04-15 12:00:00,75.3,75.43,75.24,75.31,118200.0,55.0101,55.1051,54.9663,55.0174,118200.0
2015-04-15 12:30:00,75.31,75.35,75.03,75.24,108600.0,55.0174,55.0467,54.8129,54.9663,108600.0
2015-04-15 13:00:00,75.23,75.5,75.13,75.48,133100.0,54.959,55.1562,54.8859,55.1416,133100.0
2015-04-15 13:30:00,75.48,75.6,75.45,75.48,111800.0,55.1416,55.2293,55.1197,55.1416,111800.0
2015-04-15 14:00:00,75.49,75.58,75.3,75.32,92300.0,55.1489,55.2147,55.0101,55.0247,92300.0
2015-04-15 14:30:00,75.3,75.31,75.14,75.28,118300.0,55.0101,55.0174,54.8932,54.9955,118300.0
2015-04-15 15:00:00,75.28,75.28,75.07,75.25,135700.0,54.9955,54.9955,54.8421,54.9736,135700.0
2015-04-15 15:30:00,75.24,75.38,75.18,75.32,417300.0,54.9663,55.0686,54.9225,55.0247,417300.0
2015-04-16 09:30:00,75.08,75.27,74.81,75.26,189700.0,54.8494,54.9882,54.6522,54.9809,189700.0
2015-04-16 10:00:00,75.24,75.29,74.72,74.84,146000.0,54.9663,55.0028,54.5864,54.6741,146000.0
2015-04-16 10:30:00,74.86,75.08,74.74,75.07,119800.0,54.6887,54.8494,54.601,54.8421,119800.0
2015-04-16 11:00:00,75.05,75.15,74.78,74.84,94800.0,54.8275,54.9005,54.6302,54.6741,94800.0
2015-04-16 11:30:00,74.84,75.15,74.8,75.15,115000.0,54.6741,54.9005,54.6448,54.9005,115000.0
2015-04-16 12:00:00,75.14,75.21,75.01,75.14,75300.0,54.8932,54.9444,54.7983,54.8932,75300.0
2015-04-16 12:30:00,75.12,75.5,75.1,75.46,155500.0,54.8786,55.1562,54.864,55.127,155500.0
2015-04-16 13:00:00,75.46,75.66,75.32,75.59,125500.0,55.127,55.2731,55.0247,55.222,125500.0
2015-04-16 13:30:00,75.58,75.8,75.56,75.79,110800.0,55.2147,55.3754,55.2001,55.3681,110800.0
2015-04-16 14:00:00,75.79,75.79,75.53,75.6,120900.0,55.3681,55.3681,55.1781,55.2293,120900.0
2015-04-16 14:30:00,75.6,75.73,75.57,75.57,152600.0,55.2293,55.3243,55.2074,55.2074,152600.0
2015-04-16 15:00:00,75.57,75.65,75.22,75.26,228900.0,55.2074,55.2658,54.9517,54.9809,228900.0
2015-04-16 15:30:00,75.27,75.42,75.19,75.36,363500.0,54.9882,55.0978,54.9298,55.054,363500.0
2015-04-17 09:30:00,76.69,77.66,75.74,75.82,522300.0,56.0256,56.7342,55.3316,55.39,522300.0
2015-04-17 10:00:00,75.8,76.2,75.56,76.14,189200.0,55.3754,55.6676,55.2001,55.6238,189200.0
2015-04-17 10:30:00,76.14,76.53,76.0,76.02,191100.0,55.6238,55.9087,55.5215,55.5361,191100.0
2015-04-17 11:00:00,76.0,76.01,75.69,75.87,155600.0,55.5215,55.5288,55.295,55.4265,155600.0
2015-04-17 11:30:00,75.87,76.0,75.61,75.89,112700.0,55.4265,55.5215,55.2366,55.4411,112700.0
2015-04-17 12:00:00,75.89,75.96,75.44,75.53,104700.0,55.4411,55.4923,55.1124,55.1781,104700.0
2015-04-17 12:30:00,75.52,75.7,75.46,75.53,72800.0,55.1708,55.3023,55.127,55.1781,72800.0
2015-04-17 13:00:00,75.53,75.73,75.47,75.48,92100.0,55.1781,55.3243,55.1343,55.1416,92100.0
2015-04-17 13:30:00,75.46,75.47,75.1,75.11,112200.0,55.127,55.1343,54.864,54.8713,112200.0
2015-04-17 14:00:00,75.09,75.4,74.95,75.38,82500.0,54.8567,55.0832,54.7544,55.0686,82500.0
2015-04-17 14:30:00,75.34,75.67,75.28,75.63,130400.0,55.0393,55.2804,54.9955,55.2512,130400.0
2015-04-17 15:00:00,75.64,75.81,75.59,75.81,168100.0,55.2585,55.3827,55.222,55.3827,168100.0
2015-04-17 15:30:00,75.81,75.96,75.77,75.89,401700.0,55.3827,55.4923,55.3535,55.4411,401700.0
2015-04-20 09:30:00,76.36,76.75,76.11,76.52,197300.0,55.7845,56.0694,55.6019,55.9014,197300.0
2015-04-20 10:00:00,76.51,76.54,75.89,75.91,135400.0,55.8941,55.916,55.4411,55.4558,135400.0
2015-04-20 10:30:00,75.92,76.0,75.82,75.92,104000.0,55.4631,55.5215,55.39,55.4631,104000.0
2015-04-20 11:00:00,75.92,76.02,75.53,75.55,101400.0,55.4631,55.5361,55.1781,55.1928,101400.0
2015-04-20 11:30:00,75.55,75.77,75.54,75.6,104900.0,55.1928,55.3535,55.1855,55.2293,104900.0
2015-04-20 12:00:00,75.61,75.82,75.56,75.82,56300.0,55.2366,55.39,55.2001,55.39,56300.0
2015-04-20 12:30:00,75.82,75.82,75.67,75.73,55100.0,55.39,55.39,55.2804,55.3243,55100.0
2015-04-20 13:00:00,75.74,75.91,75.68,75.75,55300.0,55.3316,55.4558,55.2877,55.3389,55300.0
2015-04-20 13:30:00,75.76,75.76,75.33,75.34,79300.0,55.3462,55.3462,55.032,55.0393,79300.0
2015-04-20 14:00:00,75.34,75.47,75.24,75.3,94600.0,55.0393,55.1343,54.9663,55.0101,94600.0
2015-04-20 14:30:00,75.3,75.39,75.25,75.39,51000.0,55.0101,55.0759,54.9736,55.0759,51000.0
2015-04-20 15:00:00,75.38,75.62,75.37,75.57,97200.0,55.0686,55.2439,55.0613,55.2074,97200.0
2015-04-20 15:30:00,75.57,75.74,75.49,75.71,273500.0,55.2074,55.3316,55.1489,55.3096,273500.0
2015-04-21 09:30:00,75.7,75.87,74.36,74.39,129200.0,55.3023,55.4265,54.3234,54.3453,129200.0
2015-04-21 10:00:00,74.4,74.59,74.25,74.44,129900.0,54.3526,54.4914,54.243,54.3819,129900.0
2015-04-21 10:30:00,74.43,74.53,74.28,74.31,89900.0,54.3745,54.4476,54.265,54.2869,89900.0
2015-04-21 11:00:00,74.31,74.48,74.19,74.19,88200.0,54.2869,54.4111,54.1992,54.1992,88200.0
2015-04-21 11:30:00,74.19,74.34,73.96,74.2,69700.0,54.1992,54.3088,54.0312,54.2065,69700.0
2015-04-21 12:00:00,74.19,74.34,74.06,74.29,60500.0,54.1992,54.3088,54.1042,54.2723,60500.0
2015-04-21 12:30:00,74.3,74.38,74.12,74.19,94700.0,54.2796,54.338,54.1481,54.1992,94700.0
2015-04-21 13:00:00,74.18,74.28,74.14,74.16,68000.0,54.1919,54.265,54.1627,54.1773,68000.0
2015-04-21 13:30:00,74.17,74.32,74.01,74.01,120200.0,54.1846,54.2942,54.0677,54.0677,120200.0
2015-04-21 14:00:00,74.01,74.21,73.84,74.17,122600.0,54.0677,54.2138,53.9435,54.1846,122600.0
2015-04-21 14:30:00,74.18,74.34,74.12,74.21,149400.0,54.1919,54.3088,54.1481,54.2138,149400.0
2015-04-21 15:00:00,74.22,74.39,74.16,74.3,189700.0,54.2211,54.3453,54.1773,54.2796,189700.0
2015-04-21 15:30:00,74.31,74.57,74.25,74.53,327700.0,54.2869,54.4768,54.243,54.4476,327700.0
2015-04-22 09:30:00,74.75,75.94,74.58,75.77,224400.0,54.6083,55.4777,54.4841,55.3535,224400.0
2015-04-22 10:00:00,75.75,75.94,75.5,75.81,148700.0,55.3389,55.4777,55.1562,55.3827,148700.0
2015-04-22 10:30:00,75.84,76.39,75.84,76.38,139900.0,55.4046,55.8064,55.4046,55.7991,139900.0
2015-04-22 11:00:00,76.39,76.4,75.77,75.85,85500.0,55.8064,55.8137,55.3535,55.4119,85500.0
2015-04-22 11:30:00,75.83,75.99,75.77,75.93,52100.0,55.3973,55.5142,55.3535,55.4704,52100.0
2015-04-22 12:00:00,75.94,76.19,75.8,76.06,61000.0,55.4777,55.6603,55.3754,55.5653,61000.0
2015-04-22 12:30:00,76.06,76.28,76.06,76.12,70600.0,55.5653,55.7261,55.5653,55.6092,70600.0
2015-04-22 13:00:00,76.14,76.26,76.02,76.15,42400.0,55.6238,55.7114,55.5361,55.6311,42400.0
2015-04-22 13:30:00,76.15,76.23,75.97,76.07,68400.0,55.6311,55.6895,55.4996,55.5726,68400.0
2015-04-22 14:00:00,76.08,76.32,76.0,76.11,94500.0,55.5799,55.7553,55.5215,55.6019,94500.0
2015-04-22 14:30:00,76.12,76.16,75.87,76.05,60400.0,55.6092,55.6384,55.4265,55.558,60400.0
2015-04-22 15:00:00,76.04,76.05,75.9,76.02,77000.0,55.5507,55.558,55.4485,55.5361,77000.0
2015-04-22 15:30:00,76.03,76.15,75.87,76.09,224300.0,55.5434,55.6311,55.4265,55.5873,224300.0
2015-04-23 09:30:00,75.93,76.47,75.74,76.18,70900.0,55.4704,55.8649,55.3316,55.653,70900.0
2015-04-23 10:00:00,76.19,76.31,75.65,75.82,91100.0,55.6603,55.748,55.2658,55.39,91100.0
2015-04-23 10:30:00,75.81,75.82,75.38,75.42,103800.0,55.3827,55.39,55.0686,55.0978,103800.0
2015-04-23 11:00:00,75.42,75.62,75.37,75.39,41600.0,55.0978,55.2439,55.0613,55.0759,41600.0
2015-04-23 11:30:00,75.4,75.82,75.37,75.81,62200.0,55.0832,55.39,55.0613,55.3827,62200.0
2015-04-23 12:00:00,75.79,75.79,75.56,75.58,37700.0,55.3681,55.3681,55.2001,55.2147,37700.0
2015-04-23 12:30:00,75.58,75.76,75.55,75.75,85800.0,55.2147,55.3462,55.1928,55.3389,85800.0
2015-04-23 13:00:00,75.75,75.81,75.67,75.73,106100.0,55.3389,55.3827,55.2804,55.3243,106100.0
2015-04-23 13:30:00,75.71,75.76,75.65,75.72,63300.0,55.3096,55.3462,55.2658,55.317,63300.0
2015-04-23 14:00:00,75.72,75.75,75.55,75.6,64700.0,55.317,55.3389,55.1928,55.2293,64700.0
2015-04-23 14:30:00,75.61,75.67,75.4,75.46,72000.0,55.2366,55.2804,55.0832,55.127,72000.0
2015-04-23 15:00:00,75.46,75.53,75.39,75.4,137700.0,55.127,55.1781,55.0759,55.0832,137700.0
2015-04-23 15:30:00,75.4,75.49,75.29,75.29,233200.0,55.0832,55.1489,55.0028,55.0028,233200.0
2015-04-24 09:30:00,75.55,76.21,75.55,75.71,87100.0,55.1928,55.6749,55.1928,55.3096,87100.0
2015-04-24 10:00:00,75.72,75.76,75.29,75.36,96000.0,55.317,55.3462,55.0028,55.054,96000.0
2015-04-24 10:30:00,75.38,75.41,75.08,75.29,93400.0,55.0686,55.0905,54.8494,55.0028,93400.0
2015-04-24 11:00:00,75.27,75.51,75.22,75.39,87800.0,54.9882,55.1635,54.9517,55.0759,87800.0
2015-04-24 11:30:00,75.41,75.43,75.17,75.38,54000.0,55.0905,55.1051,54.9152,55.0686,54000.0
2015-04-24 12:00:00,75.4,75.51,75.35,75.38,30600.0,55.0832,55.1635,55.0467,55.0686,30600.0
2015-04-24 12:30:00,75.34,75.44,75.25,75.32,38700.0,55.0393,55.1124,54.9736,55.0247,38700.0
2015-04-24 13:00:00,75.3,75.52,75.27,75.5,29200.0,55.0101,55.1708,54.9882,55.1562,29200.0
2015-04-24 13:30:00,75.48,75.56,75.38,75.49,34000.0,55.1416,55.2001,55.0686,55.1489,34000.0
2015-04-24 14:00:00,75.49,75.56,75.36,75.39,38600.0,55.1489,55.2001,55.054,55.0759,38600.0
2015-04-24 14:30:00,75.39,75.46,75.23,75.24,40000.0,55.0759,55.127,54.959,54.9663,40000.0
2015-04-24 15:00:00,75.24,75.37,75.22,75.37,57100.0,54.9663,55.0613,54.9517,55.0613,57100.0
2015-04-24 15:30:00,75.36,75.52,75.32,75.47,234400.0,55.054,55.1708,55.0247,55.1343,234400.0
2015-04-27 09:30:00,75.53,76.05,75.33,75.66,89400.0,55.1781,55.558,55.032,55.2731,89400.0
2015-04-27 10:00:00,75.71,76.19,75.66,75.98,69400.0,55.3096,55.6603,55.2731,55.5069,69400.0
2015-04-27 10:30:00,75.96,76.23,75.9,76.0,82300.0,55.4923,55.6895,55.4485,55.5215,82300.0
2015-04-27 11:00:00,76.01,76.11,75.92,76.02,46900.0,55.5288,55.6019,55.4631,55.5361,46900.0
2015-04-27 11:30:00,76.04,76.21,76.04,76.12,100900.0,55.5507,55.6749,55.5507,55.6092,100900.0
2015-04-27 12:00:00,76.13,76.28,76.0,76.03,66300.0,55.6165,55.7261,55.5215,55.5434,66300.0
2015-04-27 12:30:00,76.05,76.06,75.69,75.77,30500.0,55.558,55.5653,55.295,55.3535,30500.0
2015-04-27 13:00:00,75.78,75.92,75.76,75.87,51700.0,55.3608,55.4631,55.3462,55.4265,51700.0
2015-04-27 13:30:00,75.88,76.08,75.83,76.04,65300.0,55.4338,55.5799,55.3973,55.5507,65300.0
2015-04-27 14:00:00,76.04,76.14,75.99,76.09,55400.0,55.5507,55.6238,55.5142,55.5873,55400.0
2015-04-27 14:30:00,76.09,76.22,75.99,76.21,75800.0,55.5873,55.6822,55.5142,55.6749,75800.0
2015-04-27 15:00:00,76.2,76.29,76.04,76.04,135400.0,55.6676,55.7334,55.5507,55.5507,135400.0
2015-04-27 15:30:00,76.03,76.07,75.84,75.94,175100.0,55.5434,55.5726,55.4046,55.4777,175100.0
2015-04-28 09:30:00,75.55,75.71,75.15,75.58,88700.0,55.1928,55.3096,54.9005,55.2147,88700.0
2015-04-28 10:00:00,75.54,75.69,74.7,74.74,69700.0,55.1855,55.295,54.5718,54.601,69700.0
2015-04-28 10:30:00,74.74,75.14,74.74,75.04,51600.0,54.601,54.8932,54.601,54.8202,51600.0
2015-04-28 11:00:00,75.04,75.29,74.96,74.98,45900.0,54.8202,55.0028,54.7617,54.7763,45900.0
2015-04-28 11:30:00,74.98,75.42,74.97,75.42,61600.0,54.7763,55.0978,54.769,55.0978,61600.0
2015-04-28 12:00:00,75.43,75.45,75.13,75.14,103000.0,55.1051,55.1197,54.8859,54.8932,103000.0
2015-04-28 12:30:00,75.14,75.34,75.14,75.25,102200.0,54.8932,55.0393,54.8932,54.9736,102200.0
2015-04-28 13:00:00,75.24,75.41,75.21,75.33,55800.0,54.9663,55.0905,54.9444,55.032,55800.0
2015-04-28 13:30:00,75.34,75.42,75.32,75.33,47800.0,55.0393,55.0978,55.0247,55.032,47800.0
2015-04-28 14:00:00,75.33,75.34,75.19,75.28,46500.0,55.032,55.0393,54.9298,54.9955,46500.0
2015-04-28 14:30:00,75.28,75.58,75.28,75.55,62900.0,54.9955,55.2147,54.9955,55.1928,62900.0
2015-04-28 15:00:00,75.55,75.66,75.53,75.64,74400.0,55.1928,55.2731,55.1781,55.2585,74400.0
2015-04-28 15:30:00,75.64,75.78,75.6,75.75,182300.0,55.2585,55.3608,55.2293,55.3389,182300.0
2015-04-29 09:30:00,75.18,75.6,75.13,75.42,57800.0,54.9225,55.2293,54.8859,55.0978,57800.0
2015-04-29 10:00:00,75.37,75.61,75.3,75.45,67200.0,55.0613,55.2366,55.0101,55.1197,67200.0
2015-04-29 10:30:00,75.46,76.09,75.44,76.01,67800.0,55.127,55.5873,55.1124,55.5288,67800.0
2015-04-29 11:00:00,76.01,76.23,75.93,76.03,77000.0,55.5288,55.6895,55.4704,55.5434,77000.0
2015-04-29 11:30:00,76.02,76.11,75.88,76.06,52200.0,55.5361,55.6019,55.4338,55.5653,52200.0
2015-04-29 12:00:00,76.06,76.08,75.85,75.93,56800.0,55.5653,55.5799,55.4119,55.4704,56800.0
2015-04-29 12:30:00,75.92,76.11,75.79,76.01,33800.0,55.4631,55.6019,55.3681,55.5288,33800.0
2015-04-29 13:00:00,76.01,76.07,75.9,76.03,33900.0,55.5288,55.5726,55.4485,55.5434,33900.0
2015-04-29 13:30:00,76.01,76.2,75.99,76.03,31200.0,55.5288,55.6676,55.5142,55.5434,31200.0
2015-04-29 14:00:00,76.05,76.19,75.72,75.95,48500.0,55.558,55.6603,55.317,55.485,48500.0
2015-04-29 14:30:00,75.95,76.31,75.93,76.23,68800.0,55.485,55.748,55.4704,55.6895,68800.0
2015-04-29 15:00:00,76.24,76.3,76.1,76.19,117700.0,55.6968,55.7407,55.5946,55.6603,117700.0
2015-04-29 15:30:00,76.2,76.38,76.2,76.34,201800.0,55.6676,55.7991,55.6676,55.7699,201800.0
2015-04-30 09:30:00,76.16,76.41,75.5,75.55,66700.0,55.6384,55.821,55.1562,55.1928,66700.0
2015-04-30 10:00:00,75.5,75.76,75.35,75.5,64700.0,55.1562,55.3462,55.0467,55.1562,64700.0
2015-04-30 10:30:00,75.5,76.01,75.5,75.75,125500.0,55.1562,55.5288,55.1562,55.3389,125500.0
2015-04-30 11:00:00,75.77,76.27,75.77,76.16,67900.0,55.3535,55.7188,55.3535,55.6384,67900.0
2015-04-30 11:30:00,76.22,76.36,76.07,76.15,75600.0,55.6822,55.7845,55.5726,55.6311,75600.0
2015-04-30 12:00:00,76.13,76.28,76.03,76.11,60800.0,55.6165,55.7261,55.5434,55.6019,60800.0
2015-04-30 12:30:00,76.12,76.2,75.89,76.05,43600.0,55.6092,55.6676,55.4411,55.558,43600.0
2015-04-30 13:00:00,76.09,76.13,75.95,76.1,32100.0,55.5873,55.6165,55.485,55.5946,32100.0
2015-04-30 13:30:00,76.09,76.36,76.06,76.33,35800.0,55.5873,55.7845,55.5653,55.7626,35800.0
2015-04-30 14:00:00,76.33,76.5,76.16,76.36,85400.0,55.7626,55.8868,55.6384,55.7845,85400.0
2015-04-30 14:30:00,76.34,76.44,75.89,75.99,118600.0,55.7699,55.8429,55.4411,55.5142,118600.0
2015-04-30 15:00:00,75.99,76.09,75.81,76.06,149700.0,55.5142,55.5873,55.3827,55.5653,149700.0
2015-04-30 15:30:00,76.06,76.29,75.96,76.21,344300.0,55.5653,55.7334,55.4923,55.6749,344300.0
2015-05-01 09:30:00,76.95,78.35,76.27,78.08,409700.0,56.2155,57.2383,55.7188,57.041,409700.0
2015-05-01 10:00:00,78.12,79.31,78.1,78.9,450500.0,57.0703,57.9396,57.0557,57.6401,450500.0
2015-05-01 10:30:00,78.92,79.13,78.17,78.47,187800.0,57.6547,57.8081,57.1068,57.326,187800.0
2015-05-01 11:00:00,78.49,79.02,78.47,78.94,143200.0,57.3406,57.7278,57.326,57.6693,143200.0
2015-05-01 11:30:00,78.94,79.4,78.94,79.28,164800.0,57.6693,58.0054,57.6693,57.9177,164800.0
2015-05-01 12:00:00,79.28,79.3,78.98,78.98,94200.0,57.9177,57.9323,57.6985,57.6985,94200.0
2015-05-01 12:30:00,78.99,79.18,78.97,78.98,96100.0,57.7058,57.8446,57.6912,57.6985,96100.0
2015-05-01 13:00:00,78.98,79.24,78.81,79.24,73600.0,57.6985,57.8885,57.5743,57.8885,73600.0
2015-05-01 13:30:00,79.24,79.3,79.03,79.1,108300.0,57.8885,57.9323,57.7351,57.7862,108300.0
2015-05-01 14:00:00,79.09,79.33,79.09,79.33,83000.0,57.7789,57.9542,57.7789,57.9542,83000.0
2015-05-01 14:30:00,79.33,79.43,79.28,79.38,174900.0,57.9542,58.0273,57.9177,57.9908,174900.0
2015-05-01 15:00:00,79.37,79.4,78.76,78.77,203100.0,57.9834,58.0054,57.5378,57.5451,203100.0
2015-05-01 15:30:00,78.79,78.8,78.45,78.71,330300.0,57.5597,57.567,57.3113,57.5013,330300.0
2015-05-04 09:30:00,79.0,79.4,78.84,78.98,101200.0,57.7131,58.0054,57.5963,57.6985,101200.0
2015-05-04 10:00:00,78.97,79.26,78.88,78.88,91700.0,57.6912,57.9031,57.6255,57.6255,91700.0
2015-05-04 10:30:00,78.87,78.92,78.52,78.57,83800.0,57.6182,57.6547,57.3625,57.399,83800.0
2015-05-04 11:00:00,78.57,79.26,78.55,79.22,224700.0,57.399,57.9031,57.3844,57.8739,224700.0
2015-05-04 11:30:00,79.19,79.4,78.75,78.85,187700.0,57.8519,58.0054,57.5305,57.6036,187700.0
2015-05-04 12:00:00,78.87,78.95,78.5,78.54,180000.0,57.6182,57.6766,57.3479,57.3771,180000.0
2015-05-04 12:30:00,78.54,78.74,78.44,78.6,100900.0,57.3771,57.5232,57.304,57.4209,100900.0
2015-05-04 13:00:00,78.59,78.75,78.55,78.64,117000.0,57.4136,57.5305,57.3844,57.4501,117000.0
2015-05-04 13:30:00,78.66,78.82,78.58,78.76,97000.0,57.4648,57.5816,57.4063,57.5378,97000.0
2015-05-04 14:00:00,78.76,78.91,78.71,78.85,64300.0,57.5378,57.6474,57.5013,57.6036,64300.0
2015-05-04 14:30:00,78.86,78.88,78.65,78.69,78700.0,57.6109,57.6255,57.4575,57.4867,78700.0
2015-05-04 15:00:00,78.69,78.89,78.67,78.78,104500.0,57.4867,57.6328,57.4721,57.5524,104500.0
2015-05-04 15:30:00,78.77,78.84,78.62,78.64,205400.0,57.5451,57.5963,57.4355,57.4501,205400.0
2015-05-05 09:30:00,79.4,80.93,79.36,80.86,362900.0,58.0054,59.1231,57.9761,59.072,362900.0
2015-05-05 10:00:00,80.8,80.81,79.87,80.31,245200.0,59.0281,59.0354,58.3487,58.6702,245200.0
2015-05-05 10:30:00,80.32,80.89,80.26,80.82,134100.0,58.6775,59.0939,58.6336,59.0427,134100.0
2015-05-05 11:00:00,80.81,80.81,80.37,80.61,230300.0,59.0354,59.0354,58.714,58.8893,230300.0
2015-05-05 11:30:00,80.61,80.73,80.43,80.6,104900.0,58.8893,58.977,58.7578,58.882,104900.0
2015-05-05 12:00:00,80.6,80.72,80.46,80.51,46900.0,58.882,58.9697,58.7797,58.8163,46900.0
2015-05-05 12:30:00,80.51,80.52,80.24,80.28,73500.0,58.8163,58.8236,58.619,58.6482,73500.0
2015-05-05 13:00:00,80.29,80.3,79.78,79.92,54700.0,58.6555,58.6629,58.283,58.3852,54700.0
2015-05-05 13:30:00,79.9,79.97,79.52,79.55,56300.0,58.3706,58.4218,58.093,58.1149,56300.0
2015-05-05 14:00:00,79.54,79.65,79.41,79.47,78800.0,58.1076,58.188,58.0127,58.0565,78800.0
2015-05-05 14:30:00,79.47,79.66,79.35,79.43,125900.0,58.0565,58.1953,57.9688,58.0273,125900.0
2015-05-05 15:00:00,79.45,79.54,79.34,79.45,86000.0,58.0419,58.1076,57.9615,58.0419,86000.0
2015-05-05 15:30:00,79.45,79.76,79.42,79.56,244100.0,58.0419,58.2684,58.02,58.1222,244100.0
2015-05-06 09:30:00,79.88,80.32,79.08,79.31,166800.0,58.356,58.6775,57.7716,57.9396,166800.0
2015-05-06 10:00:00,79.35,79.46,78.94,79.13,73300.0,57.9688,58.0492,57.6693,57.8081,73300.0
2015-05-06 10:30:00,79.15,79.86,79.15,79.65,139000.0,57.8227,58.3414,57.8227,58.188,139000.0
2015-05-06 11:00:00,79.68,79.73,79.01,79.06,102700.0,58.2099,58.2464,57.7204,57.757,102700.0
2015-05-06 11:30:00,79.06,79.24,78.98,79.13,66600.0,57.757,57.8885,57.6985,57.8081,66600.0
2015-05-06 12:00:00,79.14,79.27,79.02,79.2,41800.0,57.8154,57.9104,57.7278,57.8593,41800.0
2015-05-06 12:30:00,79.19,79.25,79.03,79.06,41700.0,57.8519,57.8958,57.7351,57.757,41700.0
2015-05-06 13:00:00,79.06,79.25,78.99,79.13,56800.0,57.757,57.8958,57.7058,57.8081,56800.0
2015-05-06 13:30:00,79.12,79.14,78.81,78.83,85500.0,57.8008,57.8154,57.5743,57.589,85500.0
2015-05-06 14:00:00,78.84,78.94,78.77,78.91,84200.0,57.5963,57.6693,57.5451,57.6474,84200.0
2015-05-06 14:30:00,78.91,78.92,78.68,78.89,88400.0,57.6474,57.6547,57.4794,57.6328,88400.0
2015-05-06 15:00:00,78.88,78.98,78.77,78.98,117800.0,57.6255,57.6985,57.5451,57.6985,117800.0
2015-05-06 15:30:00,78.96,78.97,78.75,78.97,291800.0,57.6839,57.6912,57.5305,57.6912,291800.0
2015-05-07 09:30:00,78.74,78.84,78.09,78.4,164500.0,57.5232,57.5963,57.0483,57.2748,164500.0
2015-05-07 10:00:00,78.43,78.54,78.34,78.37,163500.0,57.2967,57.3771,57.231,57.2529,163500.0
2015-05-07 10:30:00,78.37,78.58,78.32,78.56,189200.0,57.2529,57.4063,57.2164,57.3917,189200.0
2015-05-07 11:00:00,78.56,78.67,78.43,78.54,98700.0,57.3917,57.4721,57.2967,57.3771,98700.0
2015-05-07 11:30:00,78.56,78.57,78.2,78.25,67400.0,57.3917,57.399,57.1287,57.1652,67400.0
2015-05-07 12:00:00,78.25,78.6,78.24,78.51,76600.0,57.1652,57.4209,57.1579,57.3552,76600.0
2015-05-07 12:30:00,78.51,78.54,78.43,78.47,48600.0,57.3552,57.3771,57.2967,57.326,48600.0
2015-05-07 13:00:00,78.48,78.53,78.3,78.32,56000.0,57.3333,57.3698,57.2018,57.2164,56000.0
2015-05-07 13:30:00,78.31,78.4,78.16,78.23,55600.0,57.2091,57.2748,57.0995,57.1506,55600.0
2015-05-07 14:00:00,78.23,78.37,78.19,78.3,60100.0,57.1506,57.2529,57.1214,57.2018,60100.0
2015-05-07 14:30:00,78.3,78.36,78.26,78.31,78500.0,57.2018,57.2456,57.1725,57.2091,78500.0
2015-05-07 15:00:00,78.31,78.35,78.26,78.28,145200.0,57.2091,57.2383,57.1725,57.1872,145200.0
2015-05-07 15:30:00,78.28,78.44,78.2,78.3,270900.0,57.1872,57.304,57.1287,57.2018,270900.0
2015-05-08 09:30:00,79.52,80.0,79.15,79.51,157000.0,58.093,58.4437,57.8227,58.0857,157000.0
2015-05-08 10:00:00,79.54,79.73,79.48,79.48,131900.0,58.1076,58.2464,58.0638,58.0638,131900.0
2015-05-08 10:30:00,79.49,80.06,79.48,80.04,122000.0,58.0711,58.4875,58.0638,58.4729,122000.0
2015-05-08 11:00:00,80.06,80.24,80.0,80.05,123700.0,58.4875,58.619,58.4437,58.4802,123700.0
2015-05-08 11:30:00,80.05,80.13,79.98,80.1,63100.0,58.4802,58.5387,58.4291,58.5167,63100.0
2015-05-08 12:00:00,80.08,80.12,79.97,80.03,43600.0,58.5021,58.5314,58.4218,58.4656,43600.0
2015-05-08 12:30:00,80.03,80.05,79.95,79.98,39600.0,58.4656,58.4802,58.4072,58.4291,39600.0
2015-05-08 13:00:00,79.99,80.08,79.94,80.07,47100.0,58.4364,58.5021,58.3999,58.4948,47100.0
2015-05-08 13:30:00,80.06,80.14,79.99,80.02,53300.0,58.4875,58.546,58.4364,58.4583,53300.0
2015-05-08 14:00:00,80.02,80.04,79.94,80.0,48100.0,58.4583,58.4729,58.3999,58.4437,48100.0
2015-05-08 14:30:00,80.01,80.17,79.99,80.04,67300.0,58.451,58.5679,58.4364,58.4729,67300.0
2015-05-08 15:00:00,80.05,80.21,80.05,80.16,75700.0,58.4802,58.5971,58.4802,58.5606,75700.0
2015-05-08 15:30:00,80.17,80.17,79.99,80.08,164300.0,58.5679,58.5679,58.4364,58.5021,164300.0
2015-05-11 09:30:00,79.89,79.94,79.34,79.89,134100.0,58.3633,58.3999,57.9615,58.3633,134100.0
2015-05-11 10:00:00,79.87,80.42,79.76,80.09,230100.0,58.3487,58.7505,58.2684,58.5094,230100.0
2015-05-11 10:30:00,80.09,80.53,79.78,80.51,163900.0,58.5094,58.8309,58.283,58.8163,163900.0
2015-05-11 11:00:00,80.5,80.52,80.06,80.1,125000.0,58.809,58.8236,58.4875,58.5167,125000.0
2015-05-11 11:30:00,80.08,80.49,80.05,80.3,94300.0,58.5021,58.8017,58.4802,58.6629,94300.0
2015-05-11 12:00:00,80.32,80.33,80.06,80.18,70100.0,58.6775,58.6848,58.4875,58.5752,70100.0
2015-05-11 12:30:00,80.19,80.27,80.12,80.2,43500.0,58.5825,58.6409,58.5314,58.5898,43500.0
2015-05-11 13:00:00,80.2,80.45,80.19,80.44,43400.0,58.5898,58.7724,58.5825,58.7651,43400.0
2015-05-11 13:30:00,80.43,80.48,80.22,80.38,48300.0,58.7578,58.7944,58.6044,58.7213,48300.0
2015-05-11 14:00:00,80.36,80.42,80.15,80.32,106100.0,58.7067,58.7505,58.5533,58.6775,106100.0
2015-05-11 14:30:00,80.31,80.4,80.19,80.3,137400.0,58.6702,58.7359,58.5825,58.6629,137400.0
2015-05-11 15:00:00,80.3,80.34,80.03,80.2,206500.0,58.6629,58.6921,58.4656,58.5898,206500.0
2015-05-11 15:30:00,80.21,80.21,80.06,80.09,262100.0,58.5971,58.5971,58.4875,58.5094,262100.0
2015-05-12 09:30:00,79.66,79.77,78.58,78.67,82500.0,58.1953,58.2757,57.4063,57.4721,82500.0
2015-05-12 10:00:00,78.6,78.87,78.45,78.48,111500.0,57.4209,57.6182,57.3113,57.3333,111500.0
2015-05-12 10:30:00,78.48,79.17,78.46,79.07,91200.0,57.3333,57.8373,57.3186,57.7643,91200.0
2015-05-12 11:00:00,79.07,79.24,79.03,79.12,50900.0,57.7643,57.8885,57.7351,57.8008,50900.0
2015-05-12 11:30:00,79.12,79.25,79.01,79.07,39800.0,57.8008,57.8958,57.7204,57.7643,39800.0
2015-05-12 12:00:00,79.09,79.12,78.71,78.78,49200.0,57.7789,57.8008,57.5013,57.5524,49200.0
2015-05-12 12:30:00,78.79,78.96,78.76,78.8,37100.0,57.5597,57.6839,57.5378,57.567,37100.0
2015-05-12 13:00:00,78.79,78.92,78.75,78.76,60100.0,57.5597,57.6547,57.5305,57.5378,60100.0
2015-05-12 13:30:00,78.74,78.79,78.68,78.77,41000.0,57.5232,57.5597,57.4794,57.5451,41000.0
2015-05-12 14:00:00,78.75,78.87,78.67,78.82,48700.0,57.5305,57.6182,57.4721,57.5816,48700.0
2015-05-12 14:30:00,78.84,78.93,78.69,78.73,69400.0,57.5963,57.662,57.4867,57.5159,69400.0
2015-05-12 15:00:00,78.74,78.78,78.62,78.7,92000.0,57.5232,57.5524,57.4355,57.494,92000.0
2015-05-12 15:30:00,78.69,78.84,78.62,78.69,155700.0,57.4867,57.5963,57.4355,57.4867,155700.0
2015-05-13 09:30:00,78.75,78.85,78.25,78.51,117700.0,57.5305,57.6036,57.1652,57.3552,117700.0
2015-05-13 10:00:00,78.51,78.55,78.3,78.3,129600.0,57.3552,57.3844,57.2018,57.2018,129600.0
2015-05-13 10:30:00,78.32,78.33,78.01,78.02,89100.0,57.2164,57.2237,56.9899,56.9972,89100.0
2015-05-13 11:00:00,78.03,78.21,78.01,78.18,72100.0,57.0045,57.136,56.9899,57.1141,72100.0
2015-05-13 11:30:00,78.17,78.4,78.11,78.33,43600.0,57.1068,57.2748,57.063,57.2237,43600.0
2015-05-13 12:00:00,78.34,78.52,78.24,78.26,43900.0,57.231,57.3625,57.1579,57.1725,43900.0
2015-05-13 12:30:00,78.26,78.51,78.26,78.5,59400.0,57.1725,57.3552,57.1725,57.3479,59400.0
2015-05-13 13:00:00,78.52,78.72,78.47,78.59,80800.0,57.3625,57.5086,57.326,57.4136,80800.0
2015-05-13 13:30:00,78.59,78.61,78.5,78.6,63100.0,57.4136,57.4282,57.3479,57.4209,63100.0
2015-05-13 14:00:00,78.61,78.61,78.3,78.41,61200.0,57.4282,57.4282,57.2018,57.2821,61200.0
2015-05-13 14:30:00,78.39,78.49,78.19,78.26,79600.0,57.2675,57.3406,57.1214,57.1725,79600.0
2015-05-13 15:00:00,78.26,78.43,78.24,78.25,71900.0,57.1725,57.2967,57.1579,57.1652,71900.0
2015-05-13 15:30:00,78.26,78.32,78.16,78.26,328500.0,57.1725,57.2164,57.0995,57.1725,328500.0
2015-05-14 09:30:00,78.65,78.8,78.26,78.45,81700.0,57.4575,57.567,57.1725,57.3113,81700.0
2015-05-14 10:00:00,78.46,78.74,78.39,78.5,112300.0,57.3186,57.5232,57.2675,57.3479,112300.0
2015-05-14 10:30:00,78.51,78.63,78.42,78.53,47300.0,57.3552,57.4428,57.2894,57.3698,47300.0
2015-05-14 11:00:00,78.51,78.57,78.23,78.26,56400.0,57.3552,57.399,57.1506,57.1725,56400.0
2015-05-14 11:30:00,78.26,78.62,78.26,78.46,67500.0,57.1725,57.4355,57.1725,57.3186,67500.0
2015-05-14 12:00:00,78.45,78.69,78.43,78.6,30400.0,57.3113,57.4867,57.2967,57.4209,30400.0
2015-05-14 12:30:00,78.63,78.69,78.36,78.36,29800.0,57.4428,57.4867,57.2456,57.2456,29800.0
2015-05-14 13:00:00,78.35,78.5,78.35,78.42,36900.0,57.2383,57.3479,57.2383,57.2894,36900.0
2015-05-14 13:30:00,78.42,78.44,78.25,78.3,131700.0,57.2894,57.304,57.1652,57.2018,131700.0
2015-05-14 14:00:00,78.3,78.4,78.28,78.31,81200.0,57.2018,57.2748,57.1872,57.2091,81200.0
2015-05-14 14:30:00,78.3,78.34,78.13,78.2,87200.0,57.2018,57.231,57.0776,57.1287,87200.0
2015-05-14 15:00:00,78.18,78.25,78.12,78.13,102100.0,57.1141,57.1652,57.0703,57.0776,102100.0
2015-05-14 15:30:00,78.14,78.29,78.12,78.2,336000.0,57.0849,57.1945,57.0703,57.1287,336000.0
2015-05-15 09:30:00,78.06,78.3,77.4,77.78,125200.0,57.0264,57.2018,56.5443,56.8219,125200.0
2015-05-15 10:00:00,77.8,77.8,77.51,77.68,54600.0,56.8365,56.8365,56.6246,56.7488,54600.0
2015-05-15 10:30:00,77.69,78.09,77.69,78.09,71000.0,56.7561,57.0483,56.7561,57.0483,71000.0
2015-05-15 11:00:00,78.09,78.09,77.69,77.85,59000.0,57.0483,57.0483,56.7561,56.873,59000.0
2015-05-15 11:30:00,77.84,77.96,77.73,77.95,48300.0,56.8657,56.9534,56.7854,56.9461,48300.0
2015-05-15 12:00:00,77.97,78.04,77.83,78.02,49700.0,56.9607,57.0118,56.8584,56.9972,49700.0
2015-05-15 12:30:00,78.02,78.2,78.0,78.08,71100.0,56.9972,57.1287,56.9826,57.041,71100.0
2015-05-15 13:00:00,78.1,78.33,78.05,78.28,36200.0,57.0557,57.2237,57.0191,57.1872,36200.0
2015-05-15 13:30:00,78.28,78.28,78.13,78.21,67200.0,57.1872,57.1872,57.0776,57.136,67200.0
2015-05-15 14:00:00,78.19,78.21,78.07,78.21,44600.0,57.1214,57.136,57.0337,57.136,44600.0
2015-05-15 14:30:00,78.19,78.28,78.14,78.22,78500.0,57.1214,57.1872,57.0849,57.1433,78500.0
2015-05-15 15:00:00,78.23,78.27,78.13,78.18,82000.0,57.1506,57.1798,57.0776,57.1141,82000.0
2015-05-15 15:30:00,78.18,78.25,78.1,78.25,182600.0,57.1141,57.1652,57.0557,57.1652,182600.0
2015-05-18 09:30:00,78.27,78.48,77.31,77.54,112000.0,57.1798,57.3333,56.4785,56.6465,112000.0
2015-05-18 10:00:00,77.54,77.77,77.3,77.77,43400.0,56.6465,56.8146,56.4712,56.8146,43400.0
2015-05-18 10:30:00,77.78,77.84,77.62,77.71,40000.0,56.8219,56.8657,56.705,56.7707,40000.0
2015-05-18 11:00:00,77.73,77.95,77.69,77.7,45300.0,56.7854,56.9461,56.7561,56.7634,45300.0
2015-05-18 11:30:00,77.71,77.85,77.65,77.75,78600.0,56.7707,56.873,56.7269,56.8,78600.0
2015-05-18 12:00:00,77.75,77.94,77.75,77.89,60100.0,56.8,56.9388,56.8,56.9022,60100.0
2015-05-18 12:30:00,77.88,77.96,77.83,77.91,35400.0,56.8949,56.9534,56.8584,56.9168,35400.0
2015-05-18 13:00:00,77.89,77.98,77.82,77.95,26700.0,56.9022,56.968,56.8511,56.9461,26700.0
2015-05-18 13:30:00,77.94,78.01,77.83,77.92,31500.0,56.9388,56.9899,56.8584,56.9242,31500.0
2015-05-18 14:00:00,77.94,78.09,77.92,77.92,65600.0,56.9388,57.0483,56.9242,56.9242,65600.0
2015-05-18 14:30:00,77.92,77.96,77.85,77.85,65100.0,56.9242,56.9534,56.873,56.873,65100.0
2015-05-18 15:00:00,77.85,78.1,77.84,78.01,51300.0,56.873,57.0557,56.8657,56.9899,51300.0
2015-05-18 15:30:00,78.02,78.04,77.88,77.9,159100.0,56.9972,57.0118,56.8949,56.9095,159100.0
2015-05-19 09:30:00,77.61,78.08,77.01,77.11,88200.0,56.6977,57.041,56.2594,56.3324,88200.0
2015-05-19 10:00:00,77.11,77.5,77.11,77.19,86300.0,56.3324,56.6173,56.3324,56.3909,86300.0
2015-05-19 10:30:00,77.19,77.27,77.06,77.14,77300.0,56.3909,56.4493,56.2959,56.3543,77300.0
2015-05-19 11:00:00,77.13,77.2,77.06,77.1,34100.0,56.347,56.3982,56.2959,56.3251,34100.0
2015-05-19 11:30:00,77.1,77.19,77.07,77.13,42400.0,56.3251,56.3909,56.3032,56.347,42400.0
2015-05-19 12:00:00,77.12,77.13,76.84,76.89,65000.0,56.3397,56.347,56.1352,56.1717,65000.0
2015-05-19 12:30:00,76.88,76.92,76.65,76.76,96200.0,56.1644,56.1936,55.9964,56.0767,96200.0
2015-05-19 13:00:00,76.77,76.87,76.73,76.87,43400.0,56.084,56.1571,56.0548,56.1571,43400.0
2015-05-19 13:30:00,76.87,77.24,76.87,77.18,31600.0,56.1571,56.4274,56.1571,56.3835,31600.0
2015-05-19 14:00:00,77.16,77.18,76.9,76.9,47800.0,56.3689,56.3835,56.179,56.179,47800.0
2015-05-19 14:30:00,76.9,76.93,76.75,76.85,47200.0,56.179,56.2009,56.0694,56.1425,47200.0
2015-05-19 15:00:00,76.85,76.88,76.67,76.87,117700.0,56.1425,56.1644,56.011,56.1571,117700.0
2015-05-19 15:30:00,76.86,77.13,76.76,77.05,393100.0,56.1498,56.347,56.0767,56.2886,393100.0
2015-05-20 09:30:00,77.22,77.68,76.83,77.23,62200.0,56.4128,56.7488,56.1279,56.4201,62200.0
2015-05-20 10:00:00,77.24,77.61,77.2,77.43,75400.0,56.4274,56.6977,56.3982,56.5662,75400.0
2015-05-20 10:30:00,77.44,77.5,77.2,77.37,38400.0,56.5735,56.6173,56.3982,56.5224,38400.0
2015-05-20 11:00:00,77.38,77.4,77.17,77.17,28800.0,56.5297,56.5443,56.3762,56.3762,28800.0
2015-05-20 11:30:00,77.18,77.33,77.1,77.31,36700.0,56.3835,56.4931,56.3251,56.4785,36700.0
2015-05-20 12:00:00,77.31,77.47,77.28,77.41,25000.0,56.4785,56.5954,56.4566,56.5516,25000.0
2015-05-20 12:30:00,77.43,77.52,77.42,77.43,41400.0,56.5662,56.6319,56.5589,56.5662,41400.0
2015-05-20 13:00:00,77.43,77.51,77.4,77.47,34800.0,56.5662,56.6246,56.5443,56.5954,34800.0
2015-05-20 13:30:00,77.47,77.5,77.41,77.43,36600.0,56.5954,56.6173,56.5516,56.5662,36600.0
2015-05-20 14:00:00,77.44,77.58,77.44,77.57,70200.0,56.5735,56.6758,56.5735,56.6685,70200.0
2015-05-20 14:30:00,77.56,77.61,77.49,77.57,44600.0,56.6612,56.6977,56.61,56.6685,44600.0
2015-05-20 15:00:00,77.56,77.57,77.33,77.42,76200.0,56.6612,56.6685,56.4931,56.5589,76200.0
2015-05-20 15:30:00,77.42,77.44,77.29,77.3,137900.0,56.5589,56.5735,56.4639,56.4712,137900.0
2015-05-21 09:30:00,77.27,77.84,77.27,77.84,68500.0,56.4493,56.8657,56.4493,56.8657,68500.0
2015-05-21 10:00:00,77.79,77.95,77.74,77.95,51300.0,56.8292,56.9461,56.7927,56.9461,51300.0
2015-05-21 10:30:00,77.95,78.3,77.95,78.13,45400.0,56.9461,57.2018,56.9461,57.0776,45400.0
2015-05-21 11:00:00,78.15,78.24,78.05,78.22,34100.0,57.0922,57.1579,57.0191,57.1433,34100.0
2015-05-21 11:30:00,78.2,78.22,77.96,77.96,41000.0,57.1287,57.1433,56.9534,56.9534,41000.0
2015-05-21 12:00:00,77.98,78.04,77.82,78.04,36800.0,56.968,57.0118,56.8511,57.0118,36800.0
2015-05-21 12:30:00,78.02,78.02,77.83,77.94,25100.0,56.9972,56.9972,56.8584,56.9388,25100.0
2015-05-21 13:00:00,77.93,77.97,77.7,77.86,31200.0,56.9315,56.9607,56.7634,56.8803,31200.0
2015-05-21 13:30:00,77.85,77.93,77.77,77.79,33000.0,56.873,56.9315,56.8146,56.8292,33000.0
2015-05-21 14:00:00,77.78,78.01,77.73,78.01,55000.0,56.8219,56.9899,56.7854,56.9899,55000.0
2015-05-21 14:30:00,78.04,78.09,77.93,77.94,76100.0,57.0118,57.0483,56.9315,56.9388,76100.0
2015-05-21 15:00:00,77.94,78.08,77.85,78.07,106200.0,56.9388,57.041,56.873,57.0337,106200.0
2015-05-21 15:30:00,78.07,78.28,78.06,78.12,200000.0,57.0337,57.1872,57.0264,57.0703,200000.0
2015-05-22 09:30:00,78.03,78.82,77.95,78.36,116100.0,57.0045,57.5816,56.9461,57.2456,116100.0
2015-05-22 10:00:00,78.36,78.46,78.12,78.13,68900.0,57.2456,57.3186,57.0703,57.0776,68900.0
2015-05-22 10:30:00,78.15,78.15,77.83,77.95,57500.0,57.0922,57.0922,56.8584,56.9461,57500.0
2015-05-22 11:00:00,77.95,78.12,77.88,78.12,37000.0,56.9461,57.0703,56.8949,57.0703,37000.0
2015-05-22 11:30:00,78.11,78.12,78.05,78.12,45300.0,57.063,57.0703,57.0191,57.0703,45300.0
2015-05-22 12:00:00,78.12,78.13,78.03,78.04,22700.0,57.0703,57.0776,57.0045,57.0118,22700.0
2015-05-22 12:30:00,78.04,78.04,77.97,78.0,28600.0,57.0118,57.0118,56.9607,56.9826,28600.0
2015-05-22 13:00:00,77.99,78.21,77.95,78.19,35200.0,56.9753,57.136,56.9461,57.1214,35200.0
2015-05-22 13:30:00,78.17,78.23,78.14,78.23,26000.0,57.1068,57.1506,57.0849,57.1506,26000.0
2015-05-22 14:00:00,78.24,78.31,78.16,78.21,40000.0,57.1579,57.2091,57.0995,57.136,40000.0
2015-05-22 14:30:00,78.21,78.21,78.06,78.19,33500.0,57.136,57.136,57.0264,57.1214,33500.0
2015-05-22 15:00:00,78.18,78.25,78.1,78.25,40600.0,57.1141,57.1652,57.0557,57.1652,40600.0
2015-05-22 15:30:00,78.25,78.25,78.06,78.08,111200.0,57.1652,57.1652,57.0264,57.041,111200.0
2015-05-26 09:30:00,77.84,77.84,77.33,77.5,70300.0,56.8657,56.8657,56.4931,56.6173,70300.0
2015-05-26 10:00:00,77.56,77.56,77.02,77.03,42400.0,56.6612,56.6612,56.2667,56.274,42400.0
2015-05-26 10:30:00,77.01,77.01,76.58,76.66,100500.0,56.2594,56.2594,55.9452,56.0037,100500.0
2015-05-26 11:00:00,76.66,76.74,76.55,76.72,91800.0,56.0037,56.0621,55.9233,56.0475,91800.0
2015-05-26 11:30:00,76.7,76.87,76.67,76.68,81300.0,56.0329,56.1571,56.011,56.0183,81300.0
2015-05-26 12:00:00,76.68,76.7,76.52,76.59,29200.0,56.0183,56.0329,55.9014,55.9525,29200.0
2015-05-26 12:30:00,76.59,76.65,76.51,76.53,45900.0,55.9525,55.9964,55.8941,55.9087,45900.0
2015-05-26 13:00:00,76.51,76.55,76.35,76.43,49900.0,55.8941,55.9233,55.7772,55.8356,49900.0
2015-05-26 13:30:00,76.44,76.45,76.27,76.34,67500.0,55.8429,55.8503,55.7188,55.7699,67500.0
2015-05-26 14:00:00,76.35,76.46,76.33,76.4,75200.0,55.7772,55.8576,55.7626,55.8137,75200.0
2015-05-26 14:30:00,76.4,76.41,76.02,76.04,72700.0,55.8137,55.821,55.5361,55.5507,72700.0
2015-05-26 15:00:00,76.03,76.34,76.02,76.31,75800.0,55.5434,55.7699,55.5361,55.748,75800.0
2015-05-26 15:30:00,76.32,76.47,76.25,76.38,249700.0,55.7553,55.8649,55.7041,55.7991,249700.0
2015-05-27 09:30:00,76.26,76.89,76.03,76.68,80400.0,55.7114,56.1717,55.5434,56.0183,80400.0
2015-05-27 10:00:00,76.72,76.78,76.46,76.47,68400.0,56.0475,56.0913,55.8576,55.8649,68400.0
2015-05-27 10:30:00,76.47,76.72,76.43,76.46,66400.0,55.8649,56.0475,55.8356,55.8576,66400.0
2015-05-27 11:00:00,76.44,76.55,76.11,76.23,82900.0,55.8429,55.9233,55.6019,55.6895,82900.0
2015-05-27 11:30:00,76.23,76.6,76.07,76.57,62300.0,55.6895,55.9598,55.5726,55.9379,62300.0
2015-05-27 12:00:00,76.59,76.83,76.57,76.74,59200.0,55.9525,56.1279,55.9379,56.0621,59200.0
2015-05-27 12:30:00,76.73,76.75,76.51,76.54,28300.0,56.0548,56.0694,55.8941,55.916,28300.0
2015-05-27 13:00:00,76.55,76.75,76.52,76.68,30600.0,55.9233,56.0694,55.9014,56.0183,30600.0
2015-05-27 13:30:00,76.68,76.7,76.59,76.6,32200.0,56.0183,56.0329,55.9525,55.9598,32200.0
2015-05-27 14:00:00,76.61,76.73,76.59,76.63,35600.0,55.9671,56.0548,55.9525,55.9817,35600.0
2015-05-27 14:30:00,76.63,76.7,76.58,76.7,44400.0,55.9817,56.0329,55.9452,56.0329,44400.0
2015-05-27 15:00:00,76.71,76.72,76.6,76.63,70900.0,56.0402,56.0475,55.9598,55.9817,70900.0
2015-05-27 15:30:00,76.62,76.66,76.53,76.55,133900.0,55.9744,56.0037,55.9087,55.9233,133900.0
2015-05-28 09:30:00,76.44,76.57,76.15,76.22,35400.0,55.8429,55.9379,55.6311,55.6822,35400.0
2015-05-28 10:00:00,76.26,76.49,76.18,76.27,60000.0,55.7114,55.8795,55.653,55.7188,60000.0
2015-05-28 10:30:00,76.25,76.32,76.15,76.15,31200.0,55.7041,55.7553,55.6311,55.6311,31200.0
2015-05-28 11:00:00,76.15,76.6,76.15,76.31,36700.0,55.6311,55.9598,55.6311,55.748,36700.0
2015-05-28 11:30:00,76.31,76.54,76.26,76.28,30000.0,55.748,55.916,55.7114,55.7261,30000.0
2015-05-28 12:00:00,76.27,76.47,76.2,76.36,21300.0,55.7188,55.8649,55.6676,55.7845,21300.0
2015-05-28 12:30:00,76.36,76.36,76.11,76.11,25000.0,55.7845,55.7845,55.6019,55.6019,25000.0
2015-05-28 13:00:00,76.12,76.33,76.11,76.28,26900.0,55.6092,55.7626,55.6019,55.7261,26900.0
2015-05-28 13:30:00,76.29,76.29,76.14,76.14,33400.0,55.7334,55.7334,55.6238,55.6238,33400.0
2015-05-28 14:00:00,76.14,76.27,76.07,76.25,60200.0,55.6238,55.7188,55.5726,55.7041,60200.0
2015-05-28 14:30:00,76.28,76.5,76.28,76.44,63100.0,55.7261,55.8868,55.7261,55.8429,63100.0
2015-05-28 15:00:00,76.45,76.47,76.33,76.4,81100.0,55.8503,55.8649,55.7626,55.8137,81100.0
2015-05-28 15:30:00,76.39,76.54,76.39,76.5,151800.0,55.8064,55.916,55.8064,55.8868,151800.0
2015-05-29 09:30:00,76.74,78.47,76.46,77.91,343500.0,56.0621,57.326,55.8576,56.9168,343500.0
2015-05-29 10:00:00,77.91,77.93,77.38,77.56,141400.0,56.9168,56.9315,56.5297,56.6612,141400.0
2015-05-29 10:30:00,77.56,77.62,77.15,77.19,86200.0,56.6612,56.705,56.3616,56.3909,86200.0
2015-05-29 11:00:00,77.18,77.44,77.13,77.21,67800.0,56.3835,56.5735,56.347,56.4055,67800.0
2015-05-29 11:30:00,77.2,77.5,77.17,77.22,57700.0,56.3982,56.6173,56.3762,56.4128,57700.0
2015-05-29 12:00:00,77.21,77.37,77.15,77.35,73100.0,56.4055,56.5224,56.3616,56.5077,73100.0
2015-05-29 12:30:00,77.35,77.38,77.18,77.2,53700.0,56.5077,56.5297,56.3835,56.3982,53700.0
2015-05-29 13:00:00,77.21,77.24,76.97,77.01,48500.0,56.4055,56.4274,56.2301,56.2594,48500.0
2015-05-29 13:30:00,77.0,77.02,76.67,76.72,87700.0,56.2521,56.2667,56.011,56.0475,87700.0
2015-05-29 14:00:00,76.72,77.04,76.7,76.84,96400.0,56.0475,56.2813,56.0329,56.1352,96400.0
2015-05-29 14:30:00,76.82,76.89,76.57,76.85,78200.0,56.1206,56.1717,55.9379,56.1425,78200.0
2015-05-29 15:00:00,76.85,77.06,76.73,77.05,107700.0,56.1425,56.2959,56.0548,56.2886,107700.0
2015-05-29 15:30:00,77.05,77.16,76.76,76.77,352700.0,56.2886,56.3689,56.0767,56.084,352700.0
2015-06-01 09:30:00,77.43,77.53,76.1,76.28,171071.0,56.5662,56.6392,55.5946,55.7261,171071.0
2015-06-01 10:00:00,76.3,76.65,75.93,76.32,180946.0,55.7407,55.9964,55.4704,55.7553,180946.0
2015-06-01 10:30:00,76.31,76.45,76.13,76.45,121764.0,55.748,55.8503,55.6165,55.8503,121764.0
2015-06-01 11:00:00,76.44,76.44,76.21,76.23,81677.0,55.8429,55.8429,55.6749,55.6895,81677.0
2015-06-01 11:30:00,76.23,76.23,75.99,76.01,149036.0,55.6895,55.6895,55.5142,55.5288,149036.0
2015-06-01 12:00:00,76.01,76.38,75.91,76.25,301514.0,55.5288,55.7991,55.4558,55.7041,301514.0
2015-06-01 12:30:00,76.28,76.64,76.22,76.64,67518.0,55.7261,55.9891,55.6822,55.9891,67518.0
2015-06-01 13:00:00,76.64,76.65,76.38,76.5,53137.0,55.9891,55.9964,55.7991,55.8868,53137.0
2015-06-01 13:30:00,76.5,76.65,76.5,76.61,59740.0,55.8868,55.9964,55.8868,55.9671,59740.0
2015-06-01 14:00:00,76.62,76.65,76.53,76.59,37839.0,55.9744,55.9964,55.9087,55.9525,37839.0
2015-06-01 14:30:00,76.6,76.65,76.5,76.52,83406.0,55.9598,55.9964,55.8868,55.9014,83406.0
2015-06-01 15:00:00,76.54,76.73,76.53,76.67,77784.0,55.916,56.0548,55.9087,56.011,77784.0
2015-06-01 15:30:00,76.67,76.72,76.55,76.69,286544.0,56.011,56.0475,55.9233,56.0256,286544.0
2015-06-02 09:30:00,76.52,76.63,75.82,76.14,151015.0,55.9014,55.9817,55.39,55.6238,151015.0
2015-06-02 10:00:00,76.13,76.54,76.0,76.45,111491.0,55.6165,55.916,55.5215,55.8503,111491.0
2015-06-02 10:30:00,76.46,76.69,76.33,76.34,94072.0,55.8576,56.0256,55.7626,55.7699,94072.0
2015-06-02 11:00:00,76.33,76.71,76.32,76.64,98297.0,55.7626,56.0402,55.7553,55.9891,98297.0
2015-06-02 11:30:00,76.62,77.18,76.61,77.16,93474.0,55.9744,56.3835,55.9671,56.3689,93474.0
2015-06-02 12:00:00,77.15,77.35,76.93,77.29,110291.0,56.3616,56.5077,56.2009,56.4639,110291.0
2015-06-02 12:30:00,77.29,77.29,76.99,77.05,66113.0,56.4639,56.4639,56.2447,56.2886,66113.0
2015-06-02 13:00:00,77.07,77.36,77.05,77.35,56639.0,56.3032,56.515,56.2886,56.5077,56639.0
2015-06-02 13:30:00,77.35,77.37,77.22,77.25,71944.0,56.5077,56.5224,56.4128,56.4347,71944.0
2015-06-02 14:00:00,77.26,77.29,76.89,76.99,96512.0,56.442,56.4639,56.1717,56.2447,96512.0
2015-06-02 14:30:00,76.99,77.18,76.99,77.09,76331.0,56.2447,56.3835,56.2447,56.3178,76331.0
2015-06-02 15:00:00,77.07,77.15,76.97,76.97,114759.0,56.3032,56.3616,56.2301,56.2301,114759.0
2015-06-02 15:30:00,76.96,77.04,76.84,76.95,243636.0,56.2228,56.2813,56.1352,56.2155,243636.0
2015-06-03 09:30:00,77.24,78.14,76.99,77.85,110035.0,56.4274,57.0849,56.2447,56.873,110035.0
2015-06-03 10:00:00,77.81,78.44,77.55,78.38,130595.0,56.8438,57.304,56.6539,57.2602,130595.0
2015-06-03 10:30:00,78.39,78.68,78.27,78.65,144094.0,57.2675,57.4794,57.1798,57.4575,144094.0
2015-06-03 11:00:00,78.63,78.65,78.1,78.1,86283.0,57.4428,57.4575,57.0557,57.0557,86283.0
2015-06-03 11:30:00,78.1,78.17,77.82,78.12,79379.0,57.0557,57.1068,56.8511,57.0703,79379.0
2015-06-03 12:00:00,78.11,78.11,77.92,77.99,48950.0,57.063,57.063,56.9242,56.9753,48950.0
2015-06-03 12:30:00,77.98,78.13,77.9,78.1,65529.0,56.968,57.0776,56.9095,57.0557,65529.0
2015-06-03 13:00:00,78.09,78.25,78.03,78.16,51579.0,57.0483,57.1652,57.0045,57.0995,51579.0
2015-06-03 13:30:00,78.17,78.35,78.11,78.31,63684.0,57.1068,57.2383,57.063,57.2091,63684.0
2015-06-03 14:00:00,78.3,78.5,78.21,78.39,57554.0,57.2018,57.3479,57.136,57.2675,57554.0
2015-06-03 14:30:00,78.4,78.46,78.22,78.31,67322.0,57.2748,57.3186,57.1433,57.2091,67322.0
2015-06-03 15:00:00,78.31,78.36,78.13,78.2,121026.0,57.2091,57.2456,57.0776,57.1287,121026.0
2015-06-03 15:30:00,78.19,78.4,78.18,78.28,238082.0,57.1214,57.2748,57.1141,57.1872,238082.0
2015-06-04 09:30:00,77.77,78.07,76.96,77.97,106725.0,56.8146,57.0337,56.2228,56.9607,106725.0
2015-06-04 10:00:00,77.99,78.23,77.85,77.86,81303.0,56.9753,57.1506,56.873,56.8803,81303.0
2015-06-04 10:30:00,77.81,78.04,77.61,77.73,101747.0,56.8438,57.0118,56.6977,56.7854,101747.0
2015-06-04 11:00:00,77.7,77.96,77.58,77.68,105780.0,56.7634,56.9534,56.6758,56.7488,105780.0
2015-06-04 11:30:00,77.67,77.7,77.38,77.59,65783.0,56.7415,56.7634,56.5297,56.6831,65783.0
2015-06-04 12:00:00,77.61,77.79,77.54,77.77,43051.0,56.6977,56.8292,56.6465,56.8146,43051.0
2015-06-04 12:30:00,77.76,77.89,77.73,77.86,57912.0,56.8073,56.9022,56.7854,56.8803,57912.0
2015-06-04 13:00:00,77.86,77.86,77.68,77.73,166607.0,56.8803,56.8803,56.7488,56.7854,166607.0
2015-06-04 13:30:00,77.73,77.91,77.67,77.88,63995.0,56.7854,56.9168,56.7415,56.8949,63995.0
2015-06-04 14:00:00,77.89,78.14,77.88,78.06,95362.0,56.9022,57.0849,56.8949,57.0264,95362.0
2015-06-04 14:30:00,78.07,78.09,77.8,77.81,59120.0,57.0337,57.0483,56.8365,56.8438,59120.0
2015-06-04 15:00:00,77.81,78.01,77.77,77.86,110308.0,56.8438,56.9899,56.8146,56.8803,110308.0
2015-06-04 15:30:00,77.86,77.87,77.66,77.79,272727.0,56.8803,56.8876,56.7342,56.8292,272727.0
2015-06-05 09:30:00,77.49,77.81,76.87,77.08,97817.0,56.61,56.8438,56.1571,56.3105,97817.0
2015-06-05 10:00:00,77.08,77.63,77.04,77.23,142327.0,56.3105,56.7123,56.2813,56.4201,142327.0
2015-06-05 10:30:00,77.24,77.34,77.0,77.15,102957.0,56.4274,56.5004,56.2521,56.3616,102957.0
2015-06-05 11:00:00,77.14,77.37,77.09,77.34,96265.0,56.3543,56.5224,56.3178,56.5004,96265.0
2015-06-05 11:30:00,77.34,77.4,77.19,77.33,62385.0,56.5004,56.5443,56.3909,56.4931,62385.0
2015-06-05 12:00:00,77.32,77.62,77.29,77.34,104126.0,56.4858,56.705,56.4639,56.5004,104126.0
2015-06-05 12:30:00,77.34,77.5,77.22,77.31,57454.0,56.5004,56.6173,56.4128,56.4785,57454.0
2015-06-05 13:00:00,77.32,77.63,77.3,77.55,24453.0,56.4858,56.7123,56.4712,56.6539,24453.0
2015-06-05 13:30:00,77.56,77.6,77.43,77.43,58395.0,56.6612,56.6904,56.5662,56.5662,58395.0
2015-06-05 14:00:00,77.44,77.54,77.34,77.4,155638.0,56.5735,56.6465,56.5004,56.5443,155638.0
2015-06-05 14:30:00,77.4,77.53,77.38,77.46,95580.0,56.5443,56.6392,56.5297,56.5881,95580.0
2015-06-05 15:00:00,77.48,77.52,77.39,77.41,96278.0,56.6027,56.6319,56.537,56.5516,96278.0
2015-06-05 15:30:00,77.4,77.5,77.22,77.28,313433.0,56.5443,56.6173,56.4128,56.4566,313433.0
2015-06-08 09:30:00,77.65,78.39,77.54,78.3,223723.0,56.7269,57.2675,56.6465,57.2018,223723.0
2015-06-08 10:00:00,78.31,78.31,78.05,78.17,96344.0,57.2091,57.2091,57.0191,57.1068,96344.0
2015-06-08 10:30:00,78.17,78.2,77.99,78.1,111266.0,57.1068,57.1287,56.9753,57.0557,111266.0
2015-06-08 11:00:00,78.07,78.17,77.68,77.8,73059.0,57.0337,57.1068,56.7488,56.8365,73059.0
2015-06-08 11:30:00,77.77,77.89,77.58,77.69,63326.0,56.8146,56.9022,56.6758,56.7561,63326.0
2015-06-08 12:00:00,77.7,77.89,77.68,77.8,58746.0,56.7634,56.9022,56.7488,56.8365,58746.0
2015-06-08 12:30:00,77.79,77.93,77.76,77.93,113564.0,56.8292,56.9315,56.8073,56.9315,113564.0
2015-06-08 13:00:00,77.92,77.94,77.63,77.63,46417.0,56.9242,56.9388,56.7123,56.7123,46417.0
2015-06-08 13:30:00,77.62,77.91,77.6,77.89,73212.0,56.705,56.9168,56.6904,56.9022,73212.0
2015-06-08 14:00:00,77.89,77.9,77.73,77.84,52736.0,56.9022,56.9095,56.7854,56.8657,52736.0
2015-06-08 14:30:00,77.84,78.03,77.84,77.99,50843.0,56.8657,57.0045,56.8657,56.9753,50843.0
2015-06-08 15:00:00,78.0,78.04,77.93,77.98,118894.0,56.9826,57.0118,56.9315,56.968,118894.0
2015-06-08 15:30:00,77.98,78.01,77.86,77.87,255233.0,56.968,56.9899,56.8803,56.8876,255233.0
2015-06-09 09:30:00,78.0,78.3,77.61,77.61,77868.0,56.9826,57.2018,56.6977,56.6977,77868.0
2015-06-09 10:00:00,77.59,78.14,77.49,77.82,74993.0,56.6831,57.0849,56.61,56.8511,74993.0
2015-06-09 10:30:00,77.83,78.13,77.83,77.99,85530.0,56.8584,57.0776,56.8584,56.9753,85530.0
2015-06-09 11:00:00,77.99,78.06,77.83,77.88,39040.0,56.9753,57.0264,56.8584,56.8949,39040.0
2015-06-09 11:30:00,77.9,78.09,77.8,77.86,43543.0,56.9095,57.0483,56.8365,56.8803,43543.0
2015-06-09 12:00:00,77.86,77.86,77.61,77.8,108010.0,56.8803,56.8803,56.6977,56.8365,108010.0
2015-06-09 12:30:00,77.79,78.12,77.77,78.06,116965.0,56.8292,57.0703,56.8146,57.0264,116965.0
2015-06-09 13:00:00,78.05,78.11,77.91,78.06,48254.0,57.0191,57.063,56.9168,57.0264,48254.0
2015-06-09 13:30:00,78.07,78.13,78.01,78.1,77339.0,57.0337,57.0776,56.9899,57.0557,77339.0
2015-06-09 14:00:00,78.08,78.12,77.93,78.0,42219.0,57.041,57.0703,56.9315,56.9826,42219.0
2015-06-09 14:30:00,78.01,78.14,77.97,78.0,47523.0,56.9899,57.0849,56.9607,56.9826,47523.0
2015-06-09 15:00:00,77.97,78.08,77.77,77.84,85863.0,56.9607,57.041,56.8146,56.8657,85863.0
2015-06-09 15:30:00,77.85,77.98,77.81,77.84,265388.0,56.873,56.968,56.8438,56.8657,265388.0
2015-06-10 09:30:00,78.37,78.95,78.25,78.43,148505.0,57.2529,57.6766,57.1652,57.2967,148505.0
2015-06-10 10:00:00,78.52,78.85,78.43,78.79,100844.0,57.3625,57.6036,57.2967,57.5597,100844.0
2015-06-10 10:30:00,78.8,78.95,78.45,78.64,39214.0,57.567,57.6766,57.3113,57.4501,39214.0
2015-06-10 11:00:00,78.64,78.91,78.49,78.77,47408.0,57.4501,57.6474,57.3406,57.5451,47408.0
2015-06-10 11:30:00,78.76,78.86,78.57,78.76,37985.0,57.5378,57.6109,57.399,57.5378,37985.0
2015-06-10 12:00:00,78.76,78.82,78.5,78.58,54019.0,57.5378,57.5816,57.3479,57.4063,54019.0
2015-06-10 12:30:00,78.6,78.69,78.39,78.43,19626.0,57.4209,57.4867,57.2675,57.2967,19626.0
2015-06-10 13:00:00,78.42,78.49,78.29,78.43,34732.0,57.2894,57.3406,57.1945,57.2967,34732.0
2015-06-10 13:30:00,78.43,78.49,78.4,78.42,36394.0,57.2967,57.3406,57.2748,57.2894,36394.0
2015-06-10 14:00:00,78.42,78.52,78.39,78.46,39908.0,57.2894,57.3625,57.2675,57.3186,39908.0
2015-06-10 14:30:00,78.47,78.66,78.43,78.65,41240.0,57.326,57.4648,57.2967,57.4575,41240.0
2015-06-10 15:00:00,78.66,78.73,78.57,78.73,50684.0,57.4648,57.5159,57.399,57.5159,50684.0
2015-06-10 15:30:00,78.72,78.74,78.56,78.57,147047.0,57.5086,57.5232,57.3917,57.399,147047.0
2015-06-11 09:30:00,78.24,78.47,77.76,78.3,52121.0,57.4511,57.62,57.0987,57.4952,52121.0
2015-06-11 10:00:00,78.29,78.51,78.28,78.43,42745.0,57.4878,57.6494,57.4805,57.5906,42745.0
2015-06-11 10:30:00,78.39,78.39,78.15,78.18,45245.0,57.5613,57.5613,57.385,57.4071,45245.0
2015-06-11 11:00:00,78.2,78.37,78.07,78.13,33186.0,57.4217,57.5466,57.3263,57.3703,33186.0
2015-06-11 11:30:00,78.14,78.32,78.08,78.29,45781.0,57.3777,57.5099,57.3336,57.4878,45781.0
2015-06-11 12:00:00,78.28,78.28,78.09,78.25,32883.0,57.4805,57.4805,57.341,57.4585,32883.0
2015-06-11 12:30:00,78.27,78.3,78.17,78.29,25178.0,57.4732,57.4952,57.3997,57.4878,25178.0
2015-06-11 13:00:00,78.28,78.28,78.13,78.15,38976.0,57.4805,57.4805,57.3703,57.385,38976.0
2015-06-11 13:30:00,78.13,78.13,77.96,77.98,38231.0,57.3703,57.3703,57.2455,57.2602,38231.0
2015-06-11 14:00:00,77.98,78.03,77.9,77.94,33701.0,57.2602,57.2969,57.2015,57.2308,33701.0
2015-06-11 14:30:00,77.92,78.04,77.91,77.92,43333.0,57.2161,57.3043,57.2088,57.2161,43333.0
2015-06-11 15:00:00,77.92,78.02,77.9,78.0,51213.0,57.2161,57.2896,57.2015,57.2749,51213.0
2015-06-11 15:30:00,78.0,78.03,77.9,78.01,129245.0,57.2749,57.2969,57.2015,57.2822,129245.0
2015-06-12 09:30:00,77.86,77.95,77.65,77.74,48581.0,57.1721,57.2382,57.0179,57.084,48581.0
2015-06-12 10:00:00,77.77,78.06,77.74,77.85,56490.0,57.106,57.3189,57.084,57.1647,56490.0
2015-06-12 10:30:00,77.8,77.8,77.32,77.35,27114.0,57.128,57.128,56.7756,56.7976,27114.0
2015-06-12 11:00:00,77.3,77.83,77.28,77.83,36573.0,56.7609,57.1501,56.7462,57.1501,36573.0
2015-06-12 11:30:00,77.82,77.82,77.59,77.59,26256.0,57.1427,57.1427,56.9738,56.9738,26256.0
2015-06-12 12:00:00,77.62,77.73,77.62,77.72,21718.0,56.9959,57.0766,56.9959,57.0693,21718.0
2015-06-12 12:30:00,77.7,77.72,77.53,77.61,24507.0,57.0546,57.0693,56.9298,56.9885,24507.0
2015-06-12 13:00:00,77.61,77.76,77.58,77.71,28441.0,56.9885,57.0987,56.9665,57.0619,28441.0
2015-06-12 13:30:00,77.74,77.88,77.74,77.83,40667.0,57.084,57.1868,57.084,57.1501,40667.0
2015-06-12 14:00:00,77.83,77.85,77.62,77.62,31928.0,57.1501,57.1647,56.9959,56.9959,31928.0
2015-06-12 14:30:00,77.62,77.65,77.54,77.54,28007.0,56.9959,57.0179,56.9371,56.9371,28007.0
2015-06-12 15:00:00,77.54,77.69,77.48,77.68,41799.0,56.9371,57.0473,56.8931,57.0399,41799.0
2015-06-12 15:30:00,77.69,77.82,77.69,77.82,126946.0,57.0473,57.1427,57.0473,57.1427,126946.0
2015-06-15 09:30:00,77.08,77.19,76.29,76.85,81149.0,56.5993,56.6801,56.0192,56.4305,81149.0
2015-06-15 10:00:00,76.81,77.23,76.78,77.23,37812.0,56.4011,56.7095,56.3791,56.7095,37812.0
2015-06-15 10:30:00,77.2,77.26,77.1,77.17,38747.0,56.6875,56.7315,56.614,56.6654,38747.0
2015-06-15 11:00:00,77.17,77.54,77.11,77.11,45117.0,56.6654,56.9371,56.6214,56.6214,45117.0
2015-06-15 11:30:00,77.12,77.43,77.11,77.23,28103.0,56.6287,56.8563,56.6214,56.7095,28103.0
2015-06-15 12:00:00,77.25,77.44,77.19,77.24,44885.0,56.7242,56.8637,56.6801,56.7168,44885.0
2015-06-15 12:30:00,77.25,77.48,77.21,77.44,28052.0,56.7242,56.8931,56.6948,56.8637,28052.0
2015-06-15 13:00:00,77.42,77.51,77.29,77.3,31743.0,56.849,56.9151,56.7535,56.7609,31743.0
2015-06-15 13:30:00,77.31,77.41,77.12,77.36,40441.0,56.7682,56.8417,56.6287,56.8049,40441.0
2015-06-15 14:00:00,77.36,77.5,77.32,77.48,60766.0,56.8049,56.9077,56.7756,56.8931,60766.0
2015-06-15 14:30:00,77.49,77.51,77.29,77.38,45505.0,56.9004,56.9151,56.7535,56.8196,45505.0
2015-06-15 15:00:00,77.36,77.59,77.31,77.56,112697.0,56.8049,56.9738,56.7682,56.9518,112697.0
2015-06-15 15:30:00,77.55,77.69,77.5,77.66,230029.0,56.9445,57.0473,56.9077,57.0252,230029.0
2015-06-16 09:30:00,77.61,77.96,77.26,77.62,33971.0,56.9885,57.2455,56.7315,56.9959,33971.0
2015-06-16 10:00:00,77.62,77.81,77.53,77.81,35330.0,56.9959,57.1354,56.9298,57.1354,35330.0
2015-06-16 10:30:00,77.79,77.95,77.72,77.92,55391.0,57.1207,57.2382,57.0693,57.2161,55391.0
2015-06-16 11:00:00,77.94,78.08,77.84,77.91,34089.0,57.2308,57.3336,57.1574,57.2088,34089.0
2015-06-16 11:30:00,77.9,77.98,77.82,77.96,38473.0,57.2015,57.2602,57.1427,57.2455,38473.0
2015-06-16 12:00:00,77.97,78.11,77.92,78.01,21374.0,57.2529,57.3557,57.2161,57.2822,21374.0
2015-06-16 12:30:00,78.02,78.09,77.95,77.99,16515.0,57.2896,57.341,57.2382,57.2675,16515.0
2015-06-16 13:00:00,78.01,78.1,77.96,78.06,21050.0,57.2822,57.3483,57.2455,57.3189,21050.0
2015-06-16 13:30:00,78.09,78.27,78.09,78.22,26858.0,57.341,57.4732,57.341,57.4364,26858.0
2015-06-16 14:00:00,78.23,78.25,78.15,78.16,22475.0,57.4438,57.4585,57.385,57.3924,22475.0
2015-06-16 14:30:00,78.15,78.31,78.13,78.24,38493.0,57.385,57.5025,57.3703,57.4511,38493.0
2015-06-16 15:00:00,78.25,78.3,78.14,78.26,44999.0,57.4585,57.4952,57.3777,57.4658,44999.0
2015-06-16 15:30:00,78.27,78.4,78.2,78.34,187592.0,57.4732,57.5686,57.4217,57.5246,187592.0
2015-06-17 09:30:00,78.52,79.0,78.25,78.71,73140.0,57.6567,58.0092,57.4585,57.7962,73140.0
2015-06-17 10:00:00,78.64,78.92,78.52,78.74,67092.0,57.7448,57.9504,57.6567,57.8183,67092.0
2015-06-17 10:30:00,78.74,78.8,78.47,78.55,40028.0,57.8183,57.8623,57.62,57.6788,40028.0
2015-06-17 11:00:00,78.55,78.66,78.42,78.65,49603.0,57.6788,57.7595,57.5833,57.7522,49603.0
2015-06-17 11:30:00,78.66,78.67,78.26,78.33,36449.0,57.7595,57.7669,57.4658,57.5172,36449.0
2015-06-17 12:00:00,78.3,78.36,78.1,78.26,24346.0,57.4952,57.5392,57.3483,57.4658,24346.0
2015-06-17 12:30:00,78.28,78.35,78.15,78.28,67422.0,57.4805,57.5319,57.385,57.4805,67422.0
2015-06-17 13:00:00,78.26,78.27,78.13,78.21,57653.0,57.4658,57.4732,57.3703,57.4291,57653.0
2015-06-17 13:30:00,78.19,78.36,78.13,78.28,35173.0,57.4144,57.5392,57.3703,57.4805,35173.0
2015-06-17 14:00:00,78.26,78.69,78.09,78.35,61643.0,57.4658,57.7816,57.341,57.5319,61643.0
2015-06-17 14:30:00,78.35,78.83,78.35,78.69,49280.0,57.5319,57.8844,57.5319,57.7816,49280.0
2015-06-17 15:00:00,78.72,78.92,78.66,78.92,62111.0,57.8036,57.9504,57.7595,57.9504,62111.0
2015-06-17 15:30:00,78.92,79.0,78.86,78.93,258174.0,57.9504,58.0092,57.9064,57.9578,258174.0
2015-06-18 09:30:00,79.09,79.59,79.0,79.45,154877.0,58.0753,58.4424,58.0092,58.3396,154877.0
2015-06-18 10:00:00,79.58,80.19,79.49,80.06,143651.0,58.4351,58.883,58.369,58.7875,143651.0
2015-06-18 10:30:00,80.08,80.19,79.93,80.14,107698.0,58.8022,58.883,58.6921,58.8463,107698.0
2015-06-18 11:00:00,80.16,80.24,79.84,79.91,52203.0,58.861,58.9197,58.626,58.6774,52203.0
2015-06-18 11:30:00,79.9,80.04,79.77,80.04,63716.0,58.67,58.7728,58.5746,58.7728,63716.0
2015-06-18 12:00:00,80.04,80.17,79.88,80.09,60247.0,58.7728,58.8683,58.6554,58.8096,60247.0
2015-06-18 12:30:00,80.13,80.54,80.13,80.53,145457.0,58.8389,59.14,58.8389,59.1327,145457.0
2015-06-18 13:00:00,80.54,80.59,80.08,80.25,97951.0,59.14,59.1767,58.8022,58.9271,97951.0
2015-06-18 13:30:00,80.2,80.38,80.17,80.36,75286.0,58.8903,59.0225,58.8683,59.0078,75286.0
2015-06-18 14:00:00,80.35,80.41,80.21,80.39,64694.0,59.0005,59.0445,58.8977,59.0299,64694.0
2015-06-18 14:30:00,80.37,80.51,80.37,80.48,140300.0,59.0152,59.118,59.0152,59.0959,140300.0
2015-06-18 15:00:00,80.48,80.48,80.22,80.36,110959.0,59.0959,59.0959,58.905,59.0078,110959.0
2015-06-18 15:30:00,80.36,80.41,80.3,80.36,284061.0,59.0078,59.0445,58.9638,59.0078,284061.0
2015-06-19 09:30:00,80.51,80.78,80.23,80.78,240262.0,59.118,59.3162,58.9124,59.3162,240262.0
2015-06-19 10:00:00,80.77,81.03,80.7,80.92,212763.0,59.3089,59.4998,59.2575,59.419,212763.0
2015-06-19 10:30:00,80.94,81.25,80.88,81.16,263931.0,59.4337,59.6613,59.3897,59.5953,263931.0
2015-06-19 11:00:00,81.18,81.2,80.77,80.86,242059.0,59.6099,59.6246,59.3089,59.375,242059.0
2015-06-19 11:30:00,80.87,80.88,80.62,80.64,182304.0,59.3823,59.3897,59.1987,59.2134,182304.0
2015-06-19 12:00:00,80.63,80.79,80.63,80.75,60845.0,59.2061,59.3236,59.2061,59.2942,60845.0
2015-06-19 12:30:00,80.75,80.91,80.74,80.89,83216.0,59.2942,59.4117,59.2869,59.397,83216.0
2015-06-19 13:00:00,80.86,80.94,80.77,80.9,88282.0,59.375,59.4337,59.3089,59.4043,88282.0
2015-06-19 13:30:00,80.91,80.91,80.78,80.78,60330.0,59.4117,59.4117,59.3162,59.3162,60330.0
2015-06-19 14:00:00,80.78,80.86,80.74,80.75,150474.0,59.3162,59.375,59.2869,59.2942,150474.0
2015-06-19 14:30:00,80.74,80.8,80.6,80.67,123879.0,59.2869,59.3309,59.1841,59.2355,123879.0
2015-06-19 15:00:00,80.66,80.7,80.51,80.57,145181.0,59.2281,59.2575,59.118,59.162,145181.0
2015-06-19 15:30:00,80.57,80.72,80.44,80.44,302466.0,59.162,59.2722,59.0666,59.0666,302466.0
2015-06-22 09:30:00,82.05,82.68,81.6,82.42,345098.0,60.2488,60.7114,59.9183,60.5205,345098.0
2015-06-22 10:00:00,82.42,83.34,82.29,83.3,289935.0,60.5205,61.196,60.425,61.1666,289935.0
2015-06-22 10:30:00,83.31,83.51,83.07,83.5,174732.0,61.174,61.3208,60.9978,61.3135,174732.0
2015-06-22 11:00:00,83.51,83.52,83.06,83.1,114120.0,61.3208,61.3282,60.9904,61.0198,114120.0
2015-06-22 11:30:00,83.07,83.21,83.02,83.11,126638.0,60.9978,61.1006,60.961,61.0271,126638.0
2015-06-22 12:00:00,83.08,83.31,83.02,83.12,109396.0,61.0051,61.174,60.961,61.0345,109396.0
2015-06-22 12:30:00,83.12,83.12,82.9,83.0,100114.0,61.0345,61.0345,60.8729,60.9464,100114.0
2015-06-22 13:00:00,82.99,83.22,82.88,83.03,86814.0,60.939,61.1079,60.8582,60.9684,86814.0
2015-06-22 13:30:00,83.04,83.14,82.94,83.14,71457.0,60.9757,61.0492,60.9023,61.0492,71457.0
2015-06-22 14:00:00,83.15,83.22,83.04,83.12,68932.0,61.0565,61.1079,60.9757,61.0345,68932.0
2015-06-22 14:30:00,83.14,83.2,82.98,83.12,90691.0,61.0492,61.0932,60.9317,61.0345,90691.0
2015-06-22 15:00:00,83.12,83.15,82.98,83.0,110172.0,61.0345,61.0565,60.9317,60.9464,110172.0
2015-06-22 15:30:00,83.01,83.12,82.95,83.05,354396.0,60.9537,61.0345,60.9096,60.9831,354396.0
2015-06-23 09:30:00,82.89,83.19,82.74,83.16,105743.0,60.8656,61.0859,60.7554,61.0638,105743.0
2015-06-23 10:00:00,83.14,83.23,82.9,82.95,83845.0,61.0492,61.1152,60.8729,60.9096,83845.0
2015-06-23 10:30:00,82.92,83.21,82.92,83.08,81526.0,60.8876,61.1006,60.8876,61.0051,81526.0
2015-06-23 11:00:00,83.08,83.17,82.95,83.15,80899.0,61.0051,61.0712,60.9096,61.0565,80899.0
2015-06-23 11:30:00,83.14,83.19,82.96,83.03,90771.0,61.0492,61.0859,60.917,60.9684,90771.0
2015-06-23 12:00:00,83.0,83.15,82.96,83.09,78995.0,60.9464,61.0565,60.917,61.0124,78995.0
2015-06-23 12:30:00,83.1,83.13,83.01,83.02,76503.0,61.0198,61.0418,60.9537,60.961,76503.0
2015-06-23 13:00:00,83.03,83.1,82.87,82.96,120581.0,60.9684,61.0198,60.8509,60.917,120581.0
2015-06-23 13:30:00,82.95,83.06,82.84,82.85,98621.0,60.9096,60.9904,60.8289,60.8362,98621.0
2015-06-23 14:00:00,82.84,82.88,82.72,82.82,78172.0,60.8289,60.8582,60.7408,60.8142,78172.0
2015-06-23 14:30:00,82.83,83.05,82.81,82.96,76054.0,60.8215,60.9831,60.8068,60.917,76054.0
2015-06-23 15:00:00,82.96,83.01,82.87,83.01,77327.0,60.917,60.9537,60.8509,60.9537,77327.0
2015-06-23 15:30:00,83.01,83.11,82.99,83.02,204640.0,60.9537,61.0271,60.939,60.961,204640.0
2015-06-24 09:30:00,83.1,83.9,83.05,83.13,111162.0,61.0198,61.6072,60.9831,61.0418,111162.0
2015-06-24 10:00:00,83.15,83.22,82.77,83.06,86636.0,61.0565,61.1079,60.7775,60.9904,86636.0
2015-06-24 10:30:00,83.03,83.05,82.61,82.66,72467.0,60.9684,60.9831,60.66,60.6967,72467.0
2015-06-24 11:00:00,82.66,82.67,82.23,82.23,64022.0,60.6967,60.704,60.381,60.381,64022.0
2015-06-24 11:30:00,82.26,82.36,82.19,82.19,44809.0,60.403,60.4764,60.3516,60.3516,44809.0
2015-06-24 12:00:00,82.18,82.66,82.11,82.57,75038.0,60.3442,60.6967,60.2928,60.6306,75038.0
2015-06-24 12:30:00,82.57,82.63,82.34,82.58,63464.0,60.6306,60.6747,60.4617,60.638,63464.0
2015-06-24 13:00:00,82.54,82.64,82.32,82.34,59753.0,60.6086,60.682,60.447,60.4617,59753.0
2015-06-24 13:30:00,82.37,82.41,82.26,82.37,69568.0,60.4838,60.5131,60.403,60.4838,69568.0
2015-06-24 14:00:00,82.38,82.51,82.33,82.35,84495.0,60.4911,60.5866,60.4544,60.4691,84495.0
2015-06-24 14:30:00,82.32,82.35,82.22,82.22,45217.0,60.447,60.4691,60.3736,60.3736,45217.0
2015-06-24 15:00:00,82.21,82.46,82.21,82.42,64842.0,60.3663,60.5498,60.3663,60.5205,64842.0
2015-06-24 15:30:00,82.43,82.48,82.34,82.34,185737.0,60.5278,60.5645,60.4617,60.4617,185737.0
2015-06-25 09:30:00,82.44,83.08,82.43,83.04,116086.0,60.5352,61.0051,60.5278,60.9757,116086.0
2015-06-25 10:00:00,83.01,83.16,82.96,83.09,114373.0,60.9537,61.0638,60.917,61.0124,114373.0
2015-06-25 10:30:00,83.09,83.14,83.05,83.09,103250.0,61.0124,61.0492,60.9831,61.0124,103250.0
2015-06-25 11:00:00,83.08,83.17,83.08,83.13,43342.0,61.0051,61.0712,61.0051,61.0418,43342.0
2015-06-25 11:30:00,83.14,83.31,83.13,83.29,60991.0,61.0492,61.174,61.0418,61.1593,60991.0
2015-06-25 12:00:00,83.29,83.44,83.07,83.16,71904.0,61.1593,61.2694,60.9978,61.0638,71904.0
2015-06-25 12:30:00,83.14,83.23,83.03,83.06,38022.0,61.0492,61.1152,60.9684,60.9904,38022.0
2015-06-25 13:00:00,83.05,83.29,83.02,83.19,51889.0,60.9831,61.1593,60.961,61.0859,51889.0
2015-06-25 13:30:00,83.16,83.2,83.05,83.08,58548.0,61.0638,61.0932,60.9831,61.0051,58548.0
2015-06-25 14:00:00,83.08,83.09,82.8,82.84,130219.0,61.0051,61.0124,60.7995,60.8289,130219.0
2015-06-25 14:30:00,82.83,82.98,82.75,82.96,104525.0,60.8215,60.9317,60.7628,60.917,104525.0
2015-06-25 15:00:00,82.96,83.06,82.95,83.05,81487.0,60.917,60.9904,60.9096,60.9831,81487.0
2015-06-25 15:30:00,83.04,83.24,83.0,83.11,320625.0,60.9757,61.1226,60.9464,61.0271,320625.0
2015-06-26 09:30:00,83.14,83.59,83.08,83.55,97875.0,61.0492,61.3796,61.0051,61.3502,97875.0
2015-06-26 10:00:00,83.55,83.9,83.49,83.84,128552.0,61.3502,61.6072,61.3062,61.5632,128552.0
2015-06-26 10:30:00,83.82,83.89,83.52,83.67,96921.0,61.5485,61.5999,61.3282,61.4383,96921.0
2015-06-26 11:00:00,83.68,83.78,83.53,83.58,103801.0,61.4457,61.5191,61.3355,61.3722,103801.0
2015-06-26 11:30:00,83.61,83.64,83.27,83.44,78727.0,61.3943,61.4163,61.1446,61.2694,78727.0
2015-06-26 12:00:00,83.44,83.61,83.43,83.57,96468.0,61.2694,61.3943,61.2621,61.3649,96468.0
2015-06-26 12:30:00,83.55,83.63,83.51,83.56,107057.0,61.3502,61.409,61.3208,61.3576,107057.0
2015-06-26 13:00:00,83.55,83.59,83.17,83.3,92707.0,61.3502,61.3796,61.0712,61.1666,92707.0
2015-06-26 13:30:00,83.3,83.41,83.24,83.3,61581.0,61.1666,61.2474,61.1226,61.1666,61581.0
2015-06-26 14:00:00,83.3,83.4,83.26,83.38,81427.0,61.1666,61.2401,61.1373,61.2254,81427.0
2015-06-26 14:30:00,83.37,83.45,83.34,83.4,70248.0,61.218,61.2768,61.196,61.2401,70248.0
2015-06-26 15:00:00,83.39,83.55,83.39,83.5,172654.0,61.2327,61.3502,61.2327,61.3135,172654.0
2015-06-26 15:30:00,83.5,83.75,83.45,83.73,402789.0,61.3135,61.4971,61.2768,61.4824,402789.0
2015-06-29 09:30:00,82.66,83.14,82.23,82.76,173740.0,60.6967,61.0492,60.381,60.7701,173740.0
2015-06-29 10:00:00,82.74,83.01,82.5,82.51,99020.0,60.7554,60.9537,60.5792,60.5866,99020.0
2015-06-29 10:30:00,82.5,82.67,82.5,82.53,96558.0,60.5792,60.704,60.5792,60.6012,96558.0
2015-06-29 11:00:00,82.53,82.66,82.36,82.47,125905.0,60.6012,60.6967,60.4764,60.5572,125905.0
2015-06-29 11:30:00,82.48,82.54,82.35,82.53,64952.0,60.5645,60.6086,60.4691,60.6012,64952.0
2015-06-29 12:00:00,82.52,82.7,82.34,82.4,57706.0,60.5939,60.7261,60.4617,60.5058,57706.0
2015-06-29 12:30:00,82.37,82.5,82.24,82.41,180503.0,60.4838,60.5792,60.3883,60.5131,180503.0
2015-06-29 13:00:00,82.4,82.57,82.33,82.54,105273.0,60.5058,60.6306,60.4544,60.6086,105273.0
2015-06-29 13:30:00,82.54,82.65,82.52,82.59,93138.0,60.6086,60.6894,60.5939,60.6453,93138.0
2015-06-29 14:00:00,82.6,82.73,82.4,82.4,97981.0,60.6526,60.7481,60.5058,60.5058,97981.0
2015-06-29 14:30:00,82.4,82.71,82.37,82.47,186584.0,60.5058,60.7334,60.4838,60.5572,186584.0
2015-06-29 15:00:00,82.46,82.5,82.35,82.42,223632.0,60.5498,60.5792,60.4691,60.5205,223632.0
2015-06-29 15:30:00,82.42,82.61,82.32,82.53,748469.0,60.5205,60.66,60.447,60.6012,748469.0
2015-06-30 09:30:00,83.09,83.68,82.6,82.62,132078.0,61.0124,61.4457,60.6526,60.6673,132078.0
2015-06-30 10:00:00,82.63,82.83,82.5,82.8,54445.0,60.6747,60.8215,60.5792,60.7995,54445.0
2015-06-30 10:30:00,82.83,82.83,82.16,82.25,121138.0,60.8215,60.8215,60.3296,60.3956,121138.0
2015-06-30 11:00:00,82.25,82.27,81.79,81.79,143381.0,60.3956,60.4103,60.0579,60.0579,143381.0
2015-06-30 11:30:00,81.79,81.79,81.27,81.29,162631.0,60.0579,60.0579,59.676,59.6907,162631.0
2015-06-30 12:00:00,81.29,81.81,81.28,81.33,140024.0,59.6907,60.0725,59.6834,59.7201,140024.0
2015-06-30 12:30:00,81.32,81.65,81.3,81.62,89656.0,59.7127,59.9551,59.6981,59.933,89656.0
2015-06-30 13:00:00,81.61,81.73,81.53,81.71,54060.0,59.9257,60.0138,59.8669,59.9991,54060.0
2015-06-30 13:30:00,81.7,82.15,81.69,82.15,87163.0,59.9918,60.3222,59.9844,60.3222,87163.0
2015-06-30 14:00:00,82.16,82.31,81.99,82.09,85237.0,60.3296,60.4397,60.2047,60.2782,85237.0
2015-06-30 14:30:00,82.09,82.2,81.8,81.88,102840.0,60.2782,60.3589,60.0652,60.1239,102840.0
2015-06-30 15:00:00,81.86,82.0,81.74,81.76,194154.0,60.1093,60.2121,60.0211,60.0358,194154.0
2015-06-30 15:30:00,81.76,81.97,81.74,81.81,339933.0,60.0358,60.19,60.0211,60.0725,339933.0
2015-07-01 09:30:00,82.79,82.79,82.09,82.23,97307.0,60.7922,60.7922,60.2782,60.381,97307.0
2015-07-01 10:00:00,82.23,82.34,82.19,82.21,63878.0,60.381,60.4617,60.3516,60.3663,63878.0
2015-07-01 10:30:00,82.21,82.35,81.95,82.14,96947.0,60.3663,60.4691,60.1754,60.3149,96947.0
2015-07-01 11:00:00,82.16,82.17,81.99,82.09,76817.0,60.3296,60.3369,60.2047,60.2782,76817.0
2015-07-01 11:30:00,82.08,82.1,81.67,81.67,55901.0,60.2708,60.2855,59.9697,59.9697,55901.0
2015-07-01 12:00:00,81.67,81.79,81.56,81.56,48896.0,59.9697,60.0579,59.889,59.889,48896.0
2015-07-01 12:30:00,81.57,81.66,81.31,81.31,46736.0,59.8963,59.9624,59.7054,59.7054,46736.0
2015-07-01 13:00:00,81.3,81.31,81.16,81.18,73826.0,59.6981,59.7054,59.5953,59.6099,73826.0
2015-07-01 13:30:00,81.16,81.31,81.16,81.22,73229.0,59.5953,59.7054,59.5953,59.6393,73229.0
2015-07-01 14:00:00,81.22,81.23,80.86,80.91,115036.0,59.6393,59.6467,59.375,59.4117,115036.0
2015-07-01 14:30:00,80.91,81.01,80.77,80.96,120834.0,59.4117,59.4851,59.3089,59.4484,120834.0
2015-07-01 15:00:00,80.96,81.08,80.91,81.07,106897.0,59.4484,59.5365,59.4117,59.5292,106897.0
2015-07-01 15:30:00,81.08,81.1,80.86,81.04,235592.0,59.5365,59.5512,59.375,59.5071,235592.0
2015-07-02 09:30:00,81.21,81.5,80.67,80.68,94474.0,59.632,59.8449,59.2355,59.2428,94474.0
2015-07-02 10:00:00,80.67,81.13,80.67,81.04,54951.0,59.2355,59.5732,59.2355,59.5071,54951.0
2015-07-02 10:30:00,81.03,81.06,80.51,80.51,85784.0,59.4998,59.5218,59.118,59.118,85784.0
2015-07-02 11:00:00,80.51,80.51,80.23,80.33,102493.0,59.118,59.118,58.9124,58.9858,102493.0
2015-07-02 11:30:00,80.32,80.42,79.97,80.2,149757.0,58.9785,59.0519,58.7214,58.8903,149757.0
2015-07-02 12:00:00,80.22,80.28,79.84,79.89,78235.0,58.905,58.9491,58.626,58.6627,78235.0
2015-07-02 12:30:00,79.89,79.96,79.8,79.91,99927.0,58.6627,58.7141,58.5966,58.6774,99927.0
2015-07-02 13:00:00,79.91,79.95,79.72,79.81,74398.0,58.6774,58.7068,58.5379,58.604,74398.0
2015-07-02 13:30:00,79.81,79.9,79.71,79.72,109898.0,58.604,58.67,58.5305,58.5379,109898.0
2015-07-02 14:00:00,79.73,79.75,79.63,79.74,100589.0,58.5452,58.5599,58.4718,58.5526,100589.0
2015-07-02 14:30:00,79.75,79.89,79.74,79.87,135390.0,58.5599,58.6627,58.5526,58.648,135390.0
2015-07-02 15:00:00,79.87,80.04,79.77,79.94,163388.0,58.648,58.7728,58.5746,58.6994,163388.0
2015-07-02 15:30:00,79.91,80.29,79.84,80.18,293674.0,58.6774,58.9564,58.626,58.8757,293674.0
2015-07-06 09:30:00,79.23,79.51,78.63,79.4,99137.0,58.1781,58.3837,57.7375,58.3029,99137.0
2015-07-06 10:00:00,79.43,79.61,79.36,79.46,91266.0,58.3249,58.4571,58.2735,58.347,91266.0
2015-07-06 10:30:00,79.46,79.85,79.46,79.55,97163.0,58.347,58.6333,58.347,58.413,97163.0
2015-07-06 11:00:00,79.55,79.57,79.15,79.27,67209.0,58.413,58.4277,58.1193,58.2074,67209.0
2015-07-06 11:30:00,79.27,79.38,79.11,79.23,70622.0,58.2074,58.2882,58.09,58.1781,70622.0
2015-07-06 12:00:00,79.22,79.43,79.17,79.31,41773.0,58.1707,58.3249,58.134,58.2368,41773.0
2015-07-06 12:30:00,79.31,79.31,79.03,79.11,39214.0,58.2368,58.2368,58.0312,58.09,39214.0
2015-07-06 13:00:00,79.11,79.17,78.78,78.8,49653.0,58.09,58.134,57.8476,57.8623,49653.0
2015-07-06 13:30:00,78.82,78.86,78.66,78.69,78831.0,57.877,57.9064,57.7595,57.7816,78831.0
2015-07-06 14:00:00,78.66,78.66,78.41,78.42,69378.0,57.7595,57.7595,57.576,57.5833,69378.0
2015-07-06 14:30:00,78.42,78.45,78.3,78.32,106252.0,57.5833,57.6053,57.4952,57.5099,106252.0
2015-07-06 15:00:00,78.3,78.41,78.25,78.36,131916.0,57.4952,57.576,57.4585,57.5392,131916.0
2015-07-06 15:30:00,78.36,78.44,78.23,78.44,341364.0,57.5392,57.598,57.4438,57.598,341364.0
2015-07-07 09:30:00,78.17,78.54,76.78,77.07,148105.0,57.3997,57.6714,56.3791,56.592,148105.0
2015-07-07 10:00:00,77.04,77.06,76.49,76.54,218788.0,56.57,56.5847,56.1661,56.2028,218788.0
2015-07-07 10:30:00,76.5,76.52,76.05,76.32,120217.0,56.1735,56.1881,55.843,56.0413,120217.0
2015-07-07 11:00:00,76.32,76.51,76.15,76.32,81239.0,56.0413,56.1808,55.9164,56.0413,81239.0
2015-07-07 11:30:00,76.32,77.09,76.21,77.03,93845.0,56.0413,56.6067,55.9605,56.5626,93845.0
2015-07-07 12:00:00,77.02,77.32,77.01,77.22,125660.0,56.5553,56.7756,56.5479,56.7021,125660.0
2015-07-07 12:30:00,77.22,77.67,77.15,77.64,79370.0,56.7021,57.0326,56.6507,57.0105,79370.0
2015-07-07 13:00:00,77.64,77.72,77.33,77.62,124935.0,57.0105,57.0693,56.7829,56.9959,124935.0
2015-07-07 13:30:00,77.64,77.64,77.41,77.47,61593.0,57.0105,57.0105,56.8417,56.8857,61593.0
2015-07-07 14:00:00,77.49,77.53,77.27,77.37,78189.0,56.9004,56.9298,56.7389,56.8123,78189.0
2015-07-07 14:30:00,77.37,78.06,77.34,78.06,428762.0,56.8123,57.3189,56.7903,57.3189,428762.0
2015-07-07 15:00:00,78.04,78.36,77.91,78.26,180784.0,57.3043,57.5392,57.2088,57.4658,180784.0
2015-07-07 15:30:00,78.26,78.36,78.06,78.36,437358.0,57.4658,57.5392,57.3189,57.5392,437358.0
2015-07-08 09:30:00,78.12,78.12,76.83,76.83,95902.0,57.363,57.363,56.4158,56.4158,95902.0
2015-07-08 10:00:00,76.89,77.08,76.55,77.0,171973.0,56.4598,56.5993,56.2102,56.5406,171973.0
2015-07-08 10:30:00,76.95,76.97,76.6,76.77,81129.0,56.5039,56.5186,56.2469,56.3717,81129.0
2015-07-08 11:00:00,76.77,76.84,76.48,76.57,54338.0,56.3717,56.4231,56.1588,56.2249,54338.0
2015-07-08 11:30:00,76.55,76.76,76.5,76.66,65184.0,56.2102,56.3644,56.1735,56.2909,65184.0
2015-07-08 12:00:00,76.67,76.68,76.44,76.53,37930.0,56.2983,56.3056,56.1294,56.1955,37930.0
2015-07-08 12:30:00,76.53,76.81,76.39,76.76,31116.0,56.1955,56.4011,56.0927,56.3644,31116.0
2015-07-08 13:00:00,76.81,76.84,76.65,76.73,32424.0,56.4011,56.4231,56.2836,56.3423,32424.0
2015-07-08 13:30:00,76.73,76.75,76.5,76.5,42582.0,56.3423,56.357,56.1735,56.1735,42582.0
2015-07-08 14:00:00,76.5,76.55,76.18,76.24,60644.0,56.1735,56.2102,55.9385,55.9825,60644.0
2015-07-08 14:30:00,76.24,76.26,75.79,75.97,63186.0,55.9825,55.9972,55.6521,55.7843,63186.0
2015-07-08 15:00:00,75.96,76.29,75.85,75.85,104170.0,55.7769,56.0192,55.6962,55.6962,104170.0
2015-07-08 15:30:00,75.83,76.14,75.83,75.9,232014.0,55.6815,55.9091,55.6815,55.7329,232014.0
2015-07-09 09:30:00,77.23,77.78,77.06,77.18,117021.0,56.7095,57.1133,56.5847,56.6728,117021.0
2015-07-09 10:00:00,77.2,77.38,76.82,76.82,52956.0,56.6875,56.8196,56.4084,56.4084,52956.0
2015-07-09 10:30:00,76.81,76.94,76.66,76.91,44863.0,56.4011,56.4965,56.2909,56.4745,44863.0
2015-07-09 11:00:00,76.9,77.12,76.71,76.73,58512.0,56.4672,56.6287,56.3277,56.3423,58512.0
2015-07-09 11:30:00,76.72,76.86,76.7,76.73,35228.0,56.335,56.4378,56.3203,56.3423,35228.0
2015-07-09 12:00:00,76.71,76.74,76.51,76.6,36792.0,56.3277,56.3497,56.1808,56.2469,36792.0
2015-07-09 12:30:00,76.58,76.79,76.41,76.73,50785.0,56.2322,56.3864,56.1074,56.3423,50785.0
2015-07-09 13:00:00,76.72,76.74,76.52,76.6,52601.0,56.335,56.3497,56.1881,56.2469,52601.0
2015-07-09 13:30:00,76.59,76.76,76.54,76.75,62999.0,56.2395,56.3644,56.2028,56.357,62999.0
2015-07-09 14:00:00,76.76,76.76,76.43,76.5,70730.0,56.3644,56.3644,56.1221,56.1735,70730.0
2015-07-09 14:30:00,76.52,76.85,76.49,76.81,75741.0,56.1881,56.4305,56.1661,56.4011,75741.0
2015-07-09 15:00:00,76.81,76.82,76.57,76.57,80665.0,56.4011,56.4084,56.2249,56.2249,80665.0
2015-07-09 15:30:00,76.56,76.6,76.33,76.35,163722.0,56.2175,56.2469,56.0486,56.0633,163722.0
2015-07-10 09:30:00,77.25,77.86,77.22,77.34,121794.0,56.7242,57.1721,56.7021,56.7903,121794.0
2015-07-10 10:00:00,77.34,77.44,77.25,77.39,69223.0,56.7903,56.8637,56.7242,56.827,69223.0
2015-07-10 10:30:00,77.37,77.4,76.88,77.23,73955.0,56.8123,56.8343,56.4525,56.7095,73955.0
2015-07-10 11:00:00,77.25,77.4,77.14,77.16,61485.0,56.7242,56.8343,56.6434,56.6581,61485.0
2015-07-10 11:30:00,77.17,77.46,77.12,77.27,50329.0,56.6654,56.8784,56.6287,56.7389,50329.0
2015-07-10 12:00:00,77.3,77.31,77.0,77.02,30332.0,56.7609,56.7682,56.5406,56.5553,30332.0
2015-07-10 12:30:00,77.02,77.13,76.93,77.1,44072.0,56.5553,56.6361,56.4892,56.614,44072.0
2015-07-10 13:00:00,77.1,77.17,77.01,77.01,40320.0,56.614,56.6654,56.5479,56.5479,40320.0
2015-07-10 13:30:00,77.0,77.02,76.86,76.91,61943.0,56.5406,56.5553,56.4378,56.4745,61943.0
2015-07-10 14:00:00,76.93,77.18,76.91,77.06,33393.0,56.4892,56.6728,56.4745,56.5847,33393.0
2015-07-10 14:30:00,77.07,77.22,77.06,77.1,40430.0,56.592,56.7021,56.5847,56.614,40430.0
2015-07-10 15:00:00,77.11,77.24,77.08,77.17,71577.0,56.6214,56.7168,56.5993,56.6654,71577.0
2015-07-10 15:30:00,77.17,77.34,77.12,77.17,121689.0,56.6654,56.7903,56.6287,56.6654,121689.0
2015-07-13 09:30:00,77.55,77.93,77.29,77.31,54342.0,56.9445,57.2235,56.7535,56.7682,54342.0
2015-07-13 10:00:00,77.33,77.47,77.1,77.33,62892.0,56.7829,56.8857,56.614,56.7829,62892.0
2015-07-13 10:30:00,77.36,77.45,77.2,77.3,65174.0,56.8049,56.871,56.6875,56.7609,65174.0
2015-07-13 11:00:00,77.29,77.51,77.27,77.5,36348.0,56.7535,56.9151,56.7389,56.9077,36348.0
2015-07-13 11:30:00,77.51,77.6,77.41,77.47,30694.0,56.9151,56.9812,56.8417,56.8857,30694.0
2015-07-13 12:00:00,77.47,77.53,77.36,77.44,24652.0,56.8857,56.9298,56.8049,56.8637,24652.0
2015-07-13 12:30:00,77.45,77.73,77.44,77.72,43918.0,56.871,57.0766,56.8637,57.0693,43918.0
2015-07-13 13:00:00,77.72,77.72,77.53,77.64,36092.0,57.0693,57.0693,56.9298,57.0105,36092.0
2015-07-13 13:30:00,77.64,77.71,77.59,77.67,22267.0,57.0105,57.0619,56.9738,57.0326,22267.0
2015-07-13 14:00:00,77.69,77.69,77.62,77.62,43533.0,57.0473,57.0473,56.9959,56.9959,43533.0
2015-07-13 14:30:00,77.61,77.84,77.61,77.82,46187.0,56.9885,57.1574,56.9885,57.1427,46187.0
2015-07-13 15:00:00,77.83,77.85,77.71,77.79,73246.0,57.1501,57.1647,57.0619,57.1207,73246.0
2015-07-13 15:30:00,77.79,77.96,77.78,77.9,251052.0,57.1207,57.2455,57.1133,57.2015,251052.0
2015-07-14 09:30:00,77.5,78.54,77.37,78.49,80767.0,56.9077,57.6714,56.8123,57.6347,80767.0
2015-07-14 10:00:00,78.52,79.08,78.4,79.0,117056.0,57.6567,58.0679,57.5686,58.0092,117056.0
2015-07-14 10:30:00,79.0,79.17,78.92,79.12,97581.0,58.0092,58.134,57.9504,58.0973,97581.0
2015-07-14 11:00:00,79.09,79.18,78.92,78.92,82788.0,58.0753,58.1414,57.9504,57.9504,82788.0
2015-07-14 11:30:00,78.93,78.99,78.74,78.94,59376.0,57.9578,58.0018,57.8183,57.9651,59376.0
2015-07-14 12:00:00,78.94,78.94,78.68,78.78,24203.0,57.9651,57.9651,57.7742,57.8476,24203.0
2015-07-14 12:30:00,78.79,78.82,78.67,78.77,47927.0,57.855,57.877,57.7669,57.8403,47927.0
2015-07-14 13:00:00,78.78,78.93,78.72,78.92,32250.0,57.8476,57.9578,57.8036,57.9504,32250.0
2015-07-14 13:30:00,78.91,78.93,78.77,78.85,32071.0,57.9431,57.9578,57.8403,57.899,32071.0
2015-07-14 14:00:00,78.84,78.98,78.83,78.93,31399.0,57.8917,57.9945,57.8844,57.9578,31399.0
2015-07-14 14:30:00,78.93,79.14,78.91,79.12,52951.0,57.9578,58.112,57.9431,58.0973,52951.0
2015-07-14 15:00:00,79.11,79.16,79.08,79.13,50685.0,58.09,58.1267,58.0679,58.1046,50685.0
2015-07-14 15:30:00,79.12,79.32,79.11,79.26,282886.0,58.0973,58.2442,58.09,58.2001,282886.0
2015-07-15 09:30:00,79.12,79.22,78.69,78.88,101674.0,58.0973,58.1707,57.7816,57.9211,101674.0
2015-07-15 10:00:00,78.88,79.23,78.84,79.19,73212.0,57.9211,58.1781,57.8917,58.1487,73212.0
2015-07-15 10:30:00,79.14,79.48,79.11,79.39,72568.0,58.112,58.3616,58.09,58.2956,72568.0
2015-07-15 11:00:00,79.39,79.46,79.23,79.25,84104.0,58.2956,58.347,58.1781,58.1928,84104.0
2015-07-15 11:30:00,79.27,79.34,79.1,79.11,48220.0,58.2074,58.2588,58.0826,58.09,48220.0
2015-07-15 12:00:00,79.13,79.26,79.09,79.23,55031.0,58.1046,58.2001,58.0753,58.1781,55031.0
2015-07-15 12:30:00,79.23,79.39,79.23,79.33,60369.0,58.1781,58.2956,58.1781,58.2515,60369.0
2015-07-15 13:00:00,79.33,79.58,79.28,79.58,78976.0,58.2515,58.4351,58.2148,58.4351,78976.0
2015-07-15 13:30:00,79.57,79.65,79.46,79.65,106090.0,58.4277,58.4865,58.347,58.4865,106090.0
2015-07-15 14:00:00,79.64,79.66,79.54,79.56,63358.0,58.4791,58.4938,58.4057,58.4204,63358.0
2015-07-15 14:30:00,79.55,79.6,79.19,79.31,164072.0,58.413,58.4498,58.1487,58.2368,164072.0
2015-07-15 15:00:00,79.3,79.47,79.26,79.39,163872.0,58.2295,58.3543,58.2001,58.2956,163872.0
2015-07-15 15:30:00,79.39,79.44,79.25,79.3,321126.0,58.2956,58.3323,58.1928,58.2295,321126.0
2015-07-16 09:30:00,79.43,79.53,78.95,79.1,194889.0,58.3249,58.3984,57.9725,58.0826,194889.0
2015-07-16 10:00:00,79.11,79.16,78.66,78.74,88858.0,58.09,58.1267,57.7595,57.8183,88858.0
2015-07-16 10:30:00,78.71,78.79,78.4,78.68,59589.0,57.7962,57.855,57.5686,57.7742,59589.0
2015-07-16 11:00:00,78.68,78.86,78.58,78.82,52270.0,57.7742,57.9064,57.7008,57.877,52270.0
2015-07-16 11:30:00,78.86,79.29,78.83,79.15,87421.0,57.9064,58.2221,57.8844,58.1193,87421.0
2015-07-16 12:00:00,79.14,79.29,79.09,79.23,98306.0,58.112,58.2221,58.0753,58.1781,98306.0
2015-07-16 12:30:00,79.22,79.6,79.16,79.57,89520.0,58.1707,58.4498,58.1267,58.4277,89520.0
2015-07-16 13:00:00,79.57,79.73,79.44,79.71,159290.0,58.4277,58.5452,58.3323,58.5305,159290.0
2015-07-16 13:30:00,79.7,79.86,79.66,79.66,86907.0,58.5232,58.6407,58.4938,58.4938,86907.0
2015-07-16 14:00:00,79.67,79.7,79.52,79.52,52927.0,58.5012,58.5232,58.391,58.391,52927.0
2015-07-16 14:30:00,79.52,79.74,79.51,79.67,117113.0,58.391,58.5526,58.3837,58.5012,117113.0
2015-07-16 15:00:00,79.67,79.76,79.47,79.66,130309.0,58.5012,58.5672,58.3543,58.4938,130309.0
2015-07-16 15:30:00,79.66,79.7,79.48,79.63,257638.0,58.4938,58.5232,58.3616,58.4718,257638.0
2015-07-17 09:30:00,79.86,80.39,78.73,78.77,308595.0,58.6407,59.0299,57.8109,57.8403,308595.0
2015-07-17 10:00:00,78.77,78.83,78.54,78.67,118599.0,57.8403,57.8844,57.6714,57.7669,118599.0
2015-07-17 10:30:00,78.71,78.87,78.5,78.62,97061.0,57.7962,57.9137,57.642,57.7302,97061.0
2015-07-17 11:00:00,78.66,78.77,78.0,78.05,128561.0,57.7595,57.8403,57.2749,57.3116,128561.0
2015-07-17 11:30:00,78.05,78.41,78.05,78.25,63747.0,57.3116,57.576,57.3116,57.4585,63747.0
2015-07-17 12:00:00,78.23,78.27,77.89,77.9,79460.0,57.4438,57.4732,57.1941,57.2015,79460.0
2015-07-17 12:30:00,77.91,78.02,77.78,77.86,78318.0,57.2088,57.2896,57.1133,57.1721,78318.0
2015-07-17 13:00:00,77.86,78.31,77.81,78.09,103129.0,57.1721,57.5025,57.1354,57.341,103129.0
2015-07-17 13:30:00,78.09,78.31,77.96,78.09,72529.0,57.341,57.5025,57.2455,57.341,72529.0
2015-07-17 14:00:00,78.05,78.23,77.97,78.17,64208.0,57.3116,57.4438,57.2529,57.3997,64208.0
2015-07-17 14:30:00,78.16,78.26,78.1,78.25,72771.0,57.3924,57.4658,57.3483,57.4585,72771.0
2015-07-17 15:00:00,78.23,78.27,78.06,78.22,78574.0,57.4438,57.4732,57.3189,57.4364,78574.0
2015-07-17 15:30:00,78.2,78.32,78.11,78.18,155273.0,57.4217,57.5099,57.3557,57.4071,155273.0
2015-07-20 09:30:00,77.79,77.94,77.02,77.06,63158.0,57.1207,57.2308,56.5553,56.5847,63158.0
2015-07-20 10:00:00,77.06,77.13,76.86,76.98,73616.0,56.5847,56.6361,56.4378,56.5259,73616.0
2015-07-20 10:30:00,76.99,77.24,76.78,77.19,78959.0,56.5333,56.7168,56.3791,56.6801,78959.0
2015-07-20 11:00:00,77.19,77.5,77.15,77.18,55995.0,56.6801,56.9077,56.6507,56.6728,55995.0
2015-07-20 11:30:00,77.22,77.36,77.09,77.15,50316.0,56.7021,56.8049,56.6067,56.6507,50316.0
2015-07-20 12:00:00,77.13,77.38,77.12,77.17,32019.0,56.6361,56.8196,56.6287,56.6654,32019.0
2015-07-20 12:30:00,77.18,77.3,77.05,77.07,47198.0,56.6728,56.7609,56.5773,56.592,47198.0
2015-07-20 13:00:00,77.06,77.22,77.01,77.14,56668.0,56.5847,56.7021,56.5479,56.6434,56668.0
2015-07-20 13:30:00,77.14,77.17,76.93,76.94,57112.0,56.6434,56.6654,56.4892,56.4965,57112.0
2015-07-20 14:00:00,76.93,77.11,76.92,77.07,41852.0,56.4892,56.6214,56.4819,56.592,41852.0
2015-07-20 14:30:00,77.06,77.08,76.9,76.9,32949.0,56.5847,56.5993,56.4672,56.4672,32949.0
2015-07-20 15:00:00,76.91,76.94,76.81,76.91,66316.0,56.4745,56.4965,56.4011,56.4745,66316.0
2015-07-20 15:30:00,76.93,76.99,76.81,76.89,199792.0,56.4892,56.5333,56.4011,56.4598,199792.0
2015-07-21 09:30:00,76.75,77.19,76.71,77.12,127588.0,56.357,56.6801,56.3277,56.6287,127588.0
2015-07-21 10:00:00,77.1,77.44,77.1,77.25,91267.0,56.614,56.8637,56.614,56.7242,91267.0
2015-07-21 10:30:00,77.23,77.23,77.08,77.2,101577.0,56.7095,56.7095,56.5993,56.6875,101577.0
2015-07-21 11:00:00,77.2,77.21,76.82,76.83,86862.0,56.6875,56.6948,56.4084,56.4158,86862.0
2015-07-21 11:30:00,76.85,77.01,76.69,76.74,82681.0,56.4305,56.5479,56.313,56.3497,82681.0
2015-07-21 12:00:00,76.74,76.85,76.71,76.82,54984.0,56.3497,56.4305,56.3277,56.4084,54984.0
2015-07-21 12:30:00,76.84,76.89,76.73,76.81,71928.0,56.4231,56.4598,56.3423,56.4011,71928.0
2015-07-21 13:00:00,76.81,76.86,76.68,76.84,40260.0,56.4011,56.4378,56.3056,56.4231,40260.0
2015-07-21 13:30:00,76.84,76.84,76.66,76.67,57978.0,56.4231,56.4231,56.2909,56.2983,57978.0
2015-07-21 14:00:00,76.66,76.68,76.52,76.68,48674.0,56.2909,56.3056,56.1881,56.3056,48674.0
2015-07-21 14:30:00,76.69,76.74,76.51,76.55,58367.0,56.313,56.3497,56.1808,56.2102,58367.0
2015-07-21 15:00:00,76.55,76.64,76.43,76.53,125535.0,56.2102,56.2763,56.1221,56.1955,125535.0
2015-07-21 15:30:00,76.53,76.75,76.52,76.58,309387.0,56.1955,56.357,56.1881,56.2322,309387.0
2015-07-22 09:30:00,76.5,76.71,76.15,76.55,59701.0,56.1735,56.3277,55.9164,56.2102,59701.0
2015-07-22 10:00:00,76.73,76.76,76.47,76.47,56221.0,56.3423,56.3644,56.1514,56.1514,56221.0
2015-07-22 10:30:00,76.5,76.51,76.34,76.47,22576.0,56.1735,56.1808,56.056,56.1514,22576.0
2015-07-22 11:00:00,76.46,76.53,76.41,76.46,70050.0,56.1441,56.1955,56.1074,56.1441,70050.0
2015-07-22 11:30:00,76.49,76.51,76.29,76.29,27448.0,56.1661,56.1808,56.0192,56.0192,27448.0
2015-07-22 12:00:00,76.29,76.39,76.17,76.28,40460.0,56.0192,56.0927,55.9311,56.0119,40460.0
2015-07-22 12:30:00,76.27,76.35,75.95,75.98,77469.0,56.0046,56.0633,55.7696,55.7916,77469.0
2015-07-22 13:00:00,75.97,76.12,75.78,75.78,83204.0,55.7843,55.8944,55.6448,55.6448,83204.0
2015-07-22 13:30:00,75.78,75.87,75.63,75.68,52126.0,55.6448,55.7108,55.5346,55.5713,52126.0
2015-07-22 14:00:00,75.67,75.75,75.51,75.63,119595.0,55.564,55.6227,55.4465,55.5346,119595.0
2015-07-22 14:30:00,75.63,75.87,75.62,75.67,104976.0,55.5346,55.7108,55.5273,55.564,104976.0
2015-07-22 15:00:00,75.66,75.74,75.54,75.61,87759.0,55.5566,55.6154,55.4685,55.5199,87759.0
2015-07-22 15:30:00,75.61,75.72,75.57,75.71,230715.0,55.5199,55.6007,55.4906,55.5934,230715.0
2015-07-23 09:30:00,75.73,75.73,73.36,73.41,430118.0,55.608,55.608,53.8678,53.9045,430118.0
2015-07-23 10:00:00,73.38,74.36,73.02,73.99,350077.0,53.8825,54.6021,53.6181,54.3304,350077.0
2015-07-23 10:30:00,73.98,74.61,73.91,74.4,166583.0,54.323,54.7856,54.2716,54.6314,166583.0
2015-07-23 11:00:00,74.39,74.53,74.03,74.26,158906.0,54.6241,54.7269,54.3597,54.5286,158906.0
2015-07-23 11:30:00,74.28,74.34,73.86,74.03,190211.0,54.5433,54.5874,54.2349,54.3597,190211.0
2015-07-23 12:00:00,74.02,74.43,74.0,74.42,151497.0,54.3524,54.6535,54.3377,54.6461,151497.0
2015-07-23 12:30:00,74.4,74.41,74.1,74.18,60544.0,54.6314,54.6388,54.4111,54.4699,60544.0
2015-07-23 13:00:00,74.19,74.45,74.18,74.45,55495.0,54.4772,54.6681,54.4699,54.6681,55495.0
2015-07-23 13:30:00,74.43,74.57,74.31,74.57,73033.0,54.6535,54.7563,54.5653,54.7563,73033.0
2015-07-23 14:00:00,74.57,74.59,74.39,74.45,55592.0,54.7563,54.771,54.6241,54.6681,55592.0
2015-07-23 14:30:00,74.46,74.78,74.44,74.58,85922.0,54.6755,54.9105,54.6608,54.7636,85922.0
2015-07-23 15:00:00,74.58,74.66,74.43,74.45,129086.0,54.7636,54.8224,54.6535,54.6681,129086.0
2015-07-23 15:30:00,74.46,74.59,74.34,74.53,278559.0,54.6755,54.771,54.5874,54.7269,278559.0
2015-07-24 09:30:00,74.52,74.77,74.1,74.49,125315.0,54.7195,54.9031,54.4111,54.6975,125315.0
2015-07-24 10:00:00,74.52,74.79,74.24,74.41,193754.0,54.7195,54.9178,54.5139,54.6388,193754.0
2015-07-24 10:30:00,74.4,74.47,74.0,74.14,132092.0,54.6314,54.6828,54.3377,54.4405,132092.0
2015-07-24 11:00:00,74.13,74.24,74.0,74.13,132561.0,54.4332,54.5139,54.3377,54.4332,132561.0
2015-07-24 11:30:00,74.17,74.27,74.05,74.06,86365.0,54.4625,54.536,54.3744,54.3818,86365.0
2015-07-24 12:00:00,74.06,74.06,73.8,73.83,58380.0,54.3818,54.3818,54.1909,54.2129,58380.0
2015-07-24 12:30:00,73.86,74.02,73.63,73.74,88451.0,54.2349,54.3524,54.066,54.1468,88451.0
2015-07-24 13:00:00,73.74,73.82,73.6,73.65,67583.0,54.1468,54.2055,54.044,54.0807,67583.0
2015-07-24 13:30:00,73.64,73.7,73.13,73.53,145428.0,54.0734,54.1174,53.6989,53.9926,145428.0
2015-07-24 14:00:00,73.52,73.61,73.31,73.43,75621.0,53.9853,54.0513,53.8311,53.9192,75621.0
2015-07-24 14:30:00,73.45,73.45,73.07,73.41,90995.0,53.9339,53.9339,53.6548,53.9045,90995.0
2015-07-24 15:00:00,73.4,73.85,73.3,73.62,169013.0,53.8971,54.2276,53.8237,54.0587,169013.0
2015-07-24 15:30:00,73.62,73.67,73.46,73.56,139423.0,54.0587,54.0954,53.9412,54.0146,139423.0
2015-07-27 09:30:00,72.91,73.05,71.75,71.8,213825.0,53.5373,53.6401,52.6856,52.7223,213825.0
2015-07-27 10:00:00,71.8,72.49,71.66,72.22,214641.0,52.7223,53.2289,52.6195,53.0307,214641.0
2015-07-27 10:30:00,72.23,72.91,72.21,72.31,255687.0,53.038,53.5373,53.0233,53.0968,255687.0
2015-07-27 11:00:00,72.34,72.43,71.88,72.36,178785.0,53.1188,53.1849,52.781,53.1335,178785.0
2015-07-27 11:30:00,72.35,72.41,72.24,72.31,96615.0,53.1261,53.1702,53.0454,53.0968,96615.0
2015-07-27 12:00:00,72.33,72.36,72.06,72.22,78910.0,53.1114,53.1335,52.9132,53.0307,78910.0
2015-07-27 12:30:00,72.21,72.36,72.08,72.23,65577.0,53.0233,53.1335,52.9279,53.038,65577.0
2015-07-27 13:00:00,72.25,72.5,72.08,72.12,89009.0,53.0527,53.2363,52.9279,52.9572,89009.0
2015-07-27 13:30:00,72.11,72.31,72.01,72.24,75172.0,52.9499,53.0968,52.8765,53.0454,75172.0
2015-07-27 14:00:00,72.23,72.4,72.14,72.14,133408.0,53.038,53.1628,52.9719,52.9719,133408.0
2015-07-27 14:30:00,72.15,72.35,72.15,72.3,118033.0,52.9793,53.1261,52.9793,53.0894,118033.0
2015-07-27 15:00:00,72.28,72.4,72.01,72.03,314554.0,53.0747,53.1628,52.8765,52.8912,314554.0
2015-07-27 15:30:00,72.02,72.16,71.91,72.13,395709.0,52.8838,52.9866,52.803,52.9646,395709.0
2015-07-28 09:30:00,73.88,76.52,73.74,76.42,919698.0,54.2496,56.1881,54.1468,56.1147,919698.0
2015-07-28 10:00:00,76.42,77.43,75.66,77.08,670968.0,56.1147,56.8563,55.5566,56.5993,670968.0
2015-07-28 10:30:00,77.07,78.35,76.57,78.32,563912.0,56.592,57.5319,56.2249,57.5099,563912.0
2015-07-28 11:00:00,78.32,78.45,76.68,77.03,421863.0,57.5099,57.6053,56.3056,56.5626,421863.0
2015-07-28 11:30:00,77.03,77.12,76.17,76.53,284328.0,56.5626,56.6287,55.9311,56.1955,284328.0
2015-07-28 12:00:00,76.56,77.29,76.42,77.02,147390.0,56.2175,56.7535,56.1147,56.5553,147390.0
2015-07-28 12:30:00,77.04,77.06,76.75,76.9,109542.0,56.57,56.5847,56.357,56.4672,109542.0
2015-07-28 13:00:00,76.89,77.01,76.47,76.9,107358.0,56.4598,56.5479,56.1514,56.4672,107358.0
2015-07-28 13:30:00,76.85,76.91,76.68,76.8,103016.0,56.4305,56.4745,56.3056,56.3937,103016.0
2015-07-28 14:00:00,76.77,77.04,76.62,76.86,127335.0,56.3717,56.57,56.2616,56.4378,127335.0
2015-07-28 14:30:00,76.86,77.16,76.72,77.11,161893.0,56.4378,56.6581,56.335,56.6214,161893.0
2015-07-28 15:00:00,77.09,77.14,76.82,76.92,172880.0,56.6067,56.6434,56.4084,56.4819,172880.0
2015-07-28 15:30:00,76.94,77.15,76.85,77.02,409573.0,56.4965,56.6507,56.4305,56.5553,409573.0
2015-07-29 09:30:00,76.93,77.95,76.93,77.84,214625.0,56.4892,57.2382,56.4892,57.1574,214625.0
2015-07-29 10:00:00,77.87,77.87,77.17,77.17,87500.0,57.1794,57.1794,56.6654,56.6654,87500.0
2015-07-29 10:30:00,77.21,78.44,77.21,78.38,121486.0,56.6948,57.598,56.6948,57.5539,121486.0
2015-07-29 11:00:00,78.38,79.05,78.26,78.68,93809.0,57.5539,58.0459,57.4658,57.7742,93809.0
2015-07-29 11:30:00,78.66,78.68,78.4,78.55,59235.0,57.7595,57.7742,57.5686,57.6788,59235.0
2015-07-29 12:00:00,78.52,78.79,78.27,78.45,104502.0,57.6567,57.855,57.4732,57.6053,104502.0
2015-07-29 12:30:00,78.43,78.47,78.0,78.18,88891.0,57.5906,57.62,57.2749,57.4071,88891.0
2015-07-29 13:00:00,78.16,78.21,78.01,78.17,74405.0,57.3924,57.4291,57.2822,57.3997,74405.0
2015-07-29 13:30:00,78.15,78.24,77.99,78.16,70219.0,57.385,57.4511,57.2675,57.3924,70219.0
2015-07-29 14:00:00,78.22,78.49,77.99,78.14,73012.0,57.4364,57.6347,57.2675,57.3777,73012.0
2015-07-29 14:30:00,78.14,78.33,78.09,78.3,45264.0,57.3777,57.5172,57.341,57.4952,45264.0
2015-07-29 15:00:00,78.28,78.37,78.15,78.34,79047.0,57.4805,57.5466,57.385,57.5246,79047.0
2015-07-29 15:30:00,78.34,78.36,78.08,78.09,269324.0,57.5246,57.5392,57.3336,57.341,269324.0
2015-07-30 09:30:00,78.18,78.33,77.43,78.08,140194.0,57.4071,57.5172,56.8563,57.3336,140194.0
2015-07-30 10:00:00,78.02,78.4,77.89,78.28,65409.0,57.2896,57.5686,57.1941,57.4805,65409.0
2015-07-30 10:30:00,78.28,78.72,78.28,78.46,124891.0,57.4805,57.8036,57.4805,57.6127,124891.0
2015-07-30 11:00:00,78.44,78.53,77.93,78.39,116710.0,57.598,57.6641,57.2235,57.5613,116710.0
2015-07-30 11:30:00,78.35,78.75,78.3,78.45,66580.0,57.5319,57.8256,57.4952,57.6053,66580.0
2015-07-30 12:00:00,78.42,78.53,78.25,78.25,33776.0,57.5833,57.6641,57.4585,57.4585,33776.0
2015-07-30 12:30:00,78.27,78.32,78.03,78.08,44658.0,57.4732,57.5099,57.2969,57.3336,44658.0
2015-07-30 13:00:00,78.1,78.19,77.99,78.13,40727.0,57.3483,57.4144,57.2675,57.3703,40727.0
2015-07-30 13:30:00,78.16,78.22,77.99,78.11,63471.0,57.3924,57.4364,57.2675,57.3557,63471.0
2015-07-30 14:00:00,78.12,78.24,78.05,78.16,63325.0,57.363,57.4511,57.3116,57.3924,63325.0
2015-07-30 14:30:00,78.17,78.5,78.07,78.46,61439.0,57.3997,57.642,57.3263,57.6127,61439.0
2015-07-30 15:00:00,78.46,78.59,78.4,78.53,66258.0,57.6127,57.7081,57.5686,57.6641,66258.0
2015-07-30 15:30:00,78.51,78.65,78.46,78.58,203843.0,57.6494,57.7522,57.6127,57.7008,203843.0
2015-07-31 09:30:00,79.2,79.2,78.28,78.31,80740.0,58.156,58.156,57.4805,57.5025,80740.0
2015-07-31 10:00:00,78.3,78.55,78.06,78.45,79101.0,57.4952,57.6788,57.3189,57.6053,79101.0
2015-07-31 10:30:00,78.45,78.77,78.38,78.67,85847.0,57.6053,57.8403,57.5539,57.7669,85847.0
2015-07-31 11:00:00,78.71,78.87,78.55,78.73,56102.0,57.7962,57.9137,57.6788,57.8109,56102.0
2015-07-31 11:30:00,78.75,78.77,78.43,78.43,42493.0,57.8256,57.8403,57.5906,57.5906,42493.0
2015-07-31 12:00:00,78.44,78.77,78.36,78.7,63587.0,57.598,57.8403,57.5392,57.7889,63587.0
2015-07-31 12:30:00,78.71,78.71,78.51,78.57,35869.0,57.7962,57.7962,57.6494,57.6934,35869.0
2015-07-31 13:00:00,78.55,78.66,78.5,78.5,42657.0,57.6788,57.7595,57.642,57.642,42657.0
2015-07-31 13:30:00,78.52,78.61,78.43,78.51,67208.0,57.6567,57.7228,57.5906,57.6494,67208.0
2015-07-31 14:00:00,78.51,78.58,78.25,78.28,93130.0,57.6494,57.7008,57.4585,57.4805,93130.0
2015-07-31 14:30:00,78.28,78.49,78.27,78.37,150754.0,57.4805,57.6347,57.4732,57.5466,150754.0
2015-07-31 15:00:00,78.36,78.47,78.25,78.26,149742.0,57.5392,57.62,57.4585,57.4658,149742.0
2015-07-31 15:30:00,78.26,78.5,78.26,78.43,198319.0,57.4658,57.642,57.4658,57.5906,198319.0
2015-08-03 09:30:00,78.24,78.4,77.36,77.77,72566.0,57.4511,57.5686,56.8049,57.106,72566.0
2015-08-03 10:00:00,77.86,78.12,77.68,77.68,47123.0,57.1721,57.363,57.0399,57.0399,47123.0
2015-08-03 10:30:00,77.67,78.49,77.58,78.33,94291.0,57.0326,57.6347,56.9665,57.5172,94291.0
2015-08-03 11:00:00,78.37,78.37,77.99,78.01,63700.0,57.5466,57.5466,57.2675,57.2822,63700.0
2015-08-03 11:30:00,78.04,78.1,77.68,77.84,70093.0,57.3043,57.3483,57.0399,57.1574,70093.0
2015-08-03 12:00:00,77.85,78.0,77.7,77.92,67455.0,57.1647,57.2749,57.0546,57.2161,67455.0
2015-08-03 12:30:00,77.91,77.91,77.31,77.38,119232.0,57.2088,57.2088,56.7682,56.8196,119232.0
2015-08-03 13:00:00,77.37,77.37,77.0,77.13,104462.0,56.8123,56.8123,56.5406,56.6361,104462.0
2015-08-03 13:30:00,77.13,77.49,77.13,77.39,56451.0,56.6361,56.9004,56.6361,56.827,56451.0
2015-08-03 14:00:00,77.37,77.47,77.16,77.28,49869.0,56.8123,56.8857,56.6581,56.7462,49869.0
2015-08-03 14:30:00,77.28,77.38,77.16,77.25,43257.0,56.7462,56.8196,56.6581,56.7242,43257.0
2015-08-03 15:00:00,77.23,77.41,77.2,77.39,73245.0,56.7095,56.8417,56.6875,56.827,73245.0
2015-08-03 15:30:00,77.37,77.63,77.29,77.56,153651.0,56.8123,57.0032,56.7535,56.9518,153651.0
2015-08-04 09:30:00,77.93,78.48,77.87,78.12,55816.0,57.2235,57.6274,57.1794,57.363,55816.0
2015-08-04 10:00:00,78.13,78.36,77.86,78.11,53552.0,57.3703,57.5392,57.1721,57.3557,53552.0
2015-08-04 10:30:00,78.09,78.19,77.87,78.0,53041.0,57.341,57.4144,57.1794,57.2749,53041.0
2015-08-04 11:00:00,77.99,78.46,77.98,78.42,125217.0,57.2675,57.6127,57.2602,57.5833,125217.0
2015-08-04 11:30:00,78.45,78.46,78.1,78.1,56506.0,57.6053,57.6127,57.3483,57.3483,56506.0
2015-08-04 12:00:00,78.08,78.28,78.03,78.06,43177.0,57.3336,57.4805,57.2969,57.3189,43177.0
2015-08-04 12:30:00,78.05,78.15,78.02,78.11,73553.0,57.3116,57.385,57.2896,57.3557,73553.0
2015-08-04 13:00:00,78.09,78.18,78.06,78.11,34959.0,57.341,57.4071,57.3189,57.3557,34959.0
2015-08-04 13:30:00,78.12,78.17,77.77,77.88,54930.0,57.363,57.3997,57.106,57.1868,54930.0
2015-08-04 14:00:00,77.88,77.99,77.63,77.71,44861.0,57.1868,57.2675,57.0032,57.0619,44861.0
2015-08-04 14:30:00,77.75,77.97,77.7,77.96,47873.0,57.0913,57.2529,57.0546,57.2455,47873.0
2015-08-04 15:00:00,77.97,78.17,77.94,78.01,90536.0,57.2529,57.3997,57.2308,57.2822,90536.0
2015-08-04 15:30:00,78.0,78.05,77.74,77.85,216563.0,57.2749,57.3116,57.084,57.1647,216563.0
2015-08-05 09:30:00,78.65,78.99,78.09,78.12,76471.0,57.7522,58.0018,57.341,57.363,76471.0
2015-08-05 10:00:00,78.15,78.66,78.02,78.5,45435.0,57.385,57.7595,57.2896,57.642,45435.0
2015-08-05 10:30:00,78.5,78.64,77.94,77.94,33386.0,57.642,57.7448,57.2308,57.2308,33386.0
2015-08-05 11:00:00,77.98,78.16,77.87,78.1,36537.0,57.2602,57.3924,57.1794,57.3483,36537.0
2015-08-05 11:30:00,78.12,78.13,77.55,77.58,37127.0,57.363,57.3703,56.9445,56.9665,37127.0
2015-08-05 12:00:00,77.61,77.63,77.24,77.31,43235.0,56.9885,57.0032,56.7168,56.7682,43235.0
2015-08-05 12:30:00,77.31,77.48,77.15,77.45,33122.0,56.7682,56.8931,56.6507,56.871,33122.0
2015-08-05 13:00:00,77.44,77.46,77.09,77.22,22678.0,56.8637,56.8784,56.6067,56.7021,22678.0
2015-08-05 13:30:00,77.23,77.29,77.13,77.2,23513.0,56.7095,56.7535,56.6361,56.6875,23513.0
2015-08-05 14:00:00,77.16,77.37,77.12,77.37,32997.0,56.6581,56.8123,56.6287,56.8123,32997.0
2015-08-05 14:30:00,77.4,77.53,77.3,77.32,40507.0,56.8343,56.9298,56.7609,56.7756,40507.0
2015-08-05 15:00:00,77.31,77.5,77.31,77.4,45695.0,56.7682,56.9077,56.7682,56.8343,45695.0
2015-08-05 15:30:00,77.37,77.41,77.08,77.1,208672.0,56.8123,56.8417,56.5993,56.614,208672.0
2015-08-06 09:30:00,77.2,77.54,76.46,76.85,115655.0,56.6875,56.9371,56.1441,56.4305,115655.0
2015-08-06 10:00:00,76.84,77.16,76.57,77.08,77418.0,56.4231,56.6581,56.2249,56.5993,77418.0
2015-08-06 10:30:00,77.06,77.39,76.96,77.01,79385.0,56.5847,56.827,56.5112,56.5479,79385.0
2015-08-06 11:00:00,77.02,77.05,76.7,76.7,66112.0,56.5553,56.5773,56.3203,56.3203,66112.0
2015-08-06 11:30:00,76.7,76.72,76.48,76.57,35009.0,56.3203,56.335,56.1588,56.2249,35009.0
2015-08-06 12:00:00,76.57,76.77,76.54,76.73,35974.0,56.2249,56.3717,56.2028,56.3423,35974.0
2015-08-06 12:30:00,76.76,76.78,76.52,76.71,39052.0,56.3644,56.3791,56.1881,56.3277,39052.0
2015-08-06 13:00:00,76.72,77.19,76.67,77.13,64672.0,56.335,56.6801,56.2983,56.6361,64672.0
2015-08-06 13:30:00,77.14,77.24,77.05,77.12,43670.0,56.6434,56.7168,56.5773,56.6287,43670.0
2015-08-06 14:00:00,77.1,77.14,76.94,77.12,42153.0,56.614,56.6434,56.4965,56.6287,42153.0
2015-08-06 14:30:00,77.14,77.17,77.03,77.09,58189.0,56.6434,56.6654,56.5626,56.6067,58189.0
2015-08-06 15:00:00,77.08,77.15,77.01,77.05,79077.0,56.5993,56.6507,56.5479,56.5773,79077.0
2015-08-06 15:30:00,77.05,77.27,76.99,77.14,183265.0,56.5773,56.7389,56.5333,56.6434,183265.0
2015-08-07 09:30:00,76.98,77.2,76.64,77.14,45175.0,56.5259,56.6875,56.2763,56.6434,45175.0
2015-08-07 10:00:00,77.12,77.27,76.89,76.99,72989.0,56.6287,56.7389,56.4598,56.5333,72989.0
2015-08-07 10:30:00,76.97,77.43,76.94,77.33,73671.0,56.5186,56.8563,56.4965,56.7829,73671.0
2015-08-07 11:00:00,77.35,77.42,76.88,77.06,67741.0,56.7976,56.849,56.4525,56.5847,67741.0
2015-08-07 11:30:00,77.07,77.48,77.01,77.46,72133.0,56.592,56.8931,56.5479,56.8784,72133.0
2015-08-07 12:00:00,77.45,77.49,77.09,77.1,30541.0,56.871,56.9004,56.6067,56.614,30541.0
2015-08-07 12:30:00,77.09,77.26,77.01,77.22,37990.0,56.6067,56.7315,56.5479,56.7021,37990.0
2015-08-07 13:00:00,77.2,77.2,76.91,76.99,36886.0,56.6875,56.6875,56.4745,56.5333,36886.0
2015-08-07 13:30:00,76.98,77.12,76.97,77.05,36282.0,56.5259,56.6287,56.5186,56.5773,36282.0
2015-08-07 14:00:00,77.04,77.11,76.89,76.98,44682.0,56.57,56.6214,56.4598,56.5259,44682.0
2015-08-07 14:30:00,76.98,77.04,76.68,76.71,42091.0,56.5259,56.57,56.3056,56.3277,42091.0
2015-08-07 15:00:00,76.7,76.77,76.52,76.62,98023.0,56.3203,56.3717,56.1881,56.2616,98023.0
2015-08-07 15:30:00,76.62,76.68,76.39,76.67,175658.0,56.2616,56.3056,56.0927,56.2983,175658.0
2015-08-10 09:30:00,77.25,77.5,76.69,77.4,56290.0,56.7242,56.9077,56.313,56.8343,56290.0
2015-08-10 10:00:00,77.41,78.11,77.38,78.06,29412.0,56.8417,57.3557,56.8196,57.3189,29412.0
2015-08-10 10:30:00,78.05,78.26,77.91,78.25,42983.0,57.3116,57.4658,57.2088,57.4585,42983.0
2015-08-10 11:00:00,78.26,78.52,78.26,78.39,54744.0,57.4658,57.6567,57.4658,57.5613,54744.0
2015-08-10 11:30:00,78.4,78.56,78.38,78.52,39812.0,57.5686,57.6861,57.5539,57.6567,39812.0
2015-08-10 12:00:00,78.5,79.03,78.46,79.0,70248.0,57.642,58.0312,57.6127,58.0092,70248.0
2015-08-10 12:30:00,78.98,79.29,78.94,79.26,66505.0,57.9945,58.2221,57.9651,58.2001,66505.0
2015-08-10 13:00:00,79.23,79.41,79.21,79.39,70971.0,58.1781,58.3102,58.1634,58.2956,70971.0
2015-08-10 13:30:00,79.39,79.56,79.39,79.54,70659.0,58.2956,58.4204,58.2956,58.4057,70659.0
2015-08-10 14:00:00,79.54,79.69,79.51,79.57,55625.0,58.4057,58.5158,58.3837,58.4277,55625.0
2015-08-10 14:30:00,79.56,79.64,79.52,79.62,45656.0,58.4204,58.4791,58.391,58.4644,45656.0
2015-08-10 15:00:00,79.62,79.7,79.52,79.67,64872.0,58.4644,58.5232,58.391,58.5012,64872.0
2015-08-10 15:30:00,79.67,79.81,79.57,79.76,199088.0,58.5012,58.604,58.4277,58.5672,199088.0
2015-08-11 09:30:00,78.27,78.46,77.6,77.87,115607.0,57.4732,57.6127,56.9812,57.1794,115607.0
2015-08-11 10:00:00,77.85,78.12,77.79,77.79,159502.0,57.1647,57.363,57.1207,57.1207,159502.0
2015-08-11 10:30:00,77.81,78.0,77.59,77.7,102697.0,57.1354,57.2749,56.9738,57.0546,102697.0
2015-08-11 11:00:00,77.7,77.83,77.25,77.33,90183.0,57.0546,57.1501,56.7242,56.7829,90183.0
2015-08-11 11:30:00,77.36,77.67,77.17,77.29,61570.0,56.8049,57.0326,56.6654,56.7535,61570.0
2015-08-11 12:00:00,77.28,77.71,77.28,77.63,54030.0,56.7462,57.0619,56.7462,57.0032,54030.0
2015-08-11 12:30:00,77.63,77.84,77.28,77.29,37322.0,57.0032,57.1574,56.7462,56.7535,37322.0
2015-08-11 13:00:00,77.3,77.52,77.13,77.47,77631.0,56.7609,56.9224,56.6361,56.8857,77631.0
2015-08-11 13:30:00,77.45,77.55,77.16,77.17,47097.0,56.871,56.9445,56.6581,56.6654,47097.0
2015-08-11 14:00:00,77.16,77.41,77.15,77.34,51224.0,56.6581,56.8417,56.6507,56.7903,51224.0
2015-08-11 14:30:00,77.36,77.39,77.07,77.25,47769.0,56.8049,56.827,56.592,56.7242,47769.0
2015-08-11 15:00:00,77.27,77.42,77.21,77.37,75696.0,56.7389,56.849,56.6948,56.8123,75696.0
2015-08-11 15:30:00,77.36,77.7,77.3,77.64,186330.0,56.8049,57.0546,56.7609,57.0105,186330.0
2015-08-12 09:30:00,76.86,77.54,76.6,77.17,74815.0,56.4378,56.9371,56.2469,56.6654,74815.0
2015-08-12 10:00:00,77.14,77.17,76.3,76.59,95929.0,56.6434,56.6654,56.0266,56.2395,95929.0
2015-08-12 10:30:00,76.6,76.89,76.51,76.71,76949.0,56.2469,56.4598,56.1808,56.3277,76949.0
2015-08-12 11:00:00,76.79,77.16,76.79,76.98,98550.0,56.3864,56.6581,56.3864,56.5259,98550.0
2015-08-12 11:30:00,76.93,77.14,76.87,76.9,62117.0,56.4892,56.6434,56.4451,56.4672,62117.0
2015-08-12 12:00:00,76.93,77.08,76.69,77.08,67594.0,56.4892,56.5993,56.313,56.5993,67594.0
2015-08-12 12:30:00,77.08,77.28,76.98,77.1,70406.0,56.5993,56.7462,56.5259,56.614,70406.0
2015-08-12 13:00:00,77.09,77.3,76.94,77.2,62354.0,56.6067,56.7609,56.4965,56.6875,62354.0
2015-08-12 13:30:00,77.17,77.31,77.07,77.26,81285.0,56.6654,56.7682,56.592,56.7315,81285.0
2015-08-12 14:00:00,77.26,77.34,77.06,77.18,47237.0,56.7315,56.7903,56.5847,56.6728,47237.0
2015-08-12 14:30:00,77.23,77.54,77.23,77.52,96346.0,56.7095,56.9371,56.7095,56.9224,96346.0
2015-08-12 15:00:00,77.52,77.65,77.36,77.61,48143.0,56.9224,57.0179,56.8049,56.9885,48143.0
2015-08-12 15:30:00,77.64,77.73,77.42,77.49,271263.0,57.0105,57.0766,56.849,56.9004,271263.0
2015-08-13 09:30:00,77.28,77.43,76.7,77.35,64165.0,56.7462,56.8563,56.3203,56.7976,64165.0
2015-08-13 10:00:00,77.31,77.32,76.93,77.12,69319.0,56.7682,56.7756,56.4892,56.6287,69319.0
2015-08-13 10:30:00,77.1,77.45,76.96,77.1,50883.0,56.614,56.871,56.5112,56.614,50883.0
2015-08-13 11:00:00,77.13,77.16,76.78,76.82,39474.0,56.6361,56.6581,56.3791,56.4084,39474.0
2015-08-13 11:30:00,76.87,76.91,76.69,76.74,78516.0,56.4451,56.4745,56.313,56.3497,78516.0
2015-08-13 12:00:00,76.77,77.24,76.75,77.2,91527.0,56.3717,56.7168,56.357,56.6875,91527.0
2015-08-13 12:30:00,77.2,77.29,77.13,77.16,32053.0,56.6875,56.7535,56.6361,56.6581,32053.0
2015-08-13 13:00:00,77.14,77.34,77.13,77.28,45011.0,56.6434,56.7903,56.6361,56.7462,45011.0
2015-08-13 13:30:00,77.29,77.33,77.13,77.19,48633.0,56.7535,56.7829,56.6361,56.6801,48633.0
2015-08-13 14:00:00,77.19,77.42,77.15,77.39,53263.0,56.6801,56.849,56.6507,56.827,53263.0
2015-08-13 14:30:00,77.41,77.49,77.19,77.29,42949.0,56.8417,56.9004,56.6801,56.7535,42949.0
2015-08-13 15:00:00,77.28,77.41,77.2,77.34,64420.0,56.7462,56.8417,56.6875,56.7903,64420.0
2015-08-13 15:30:00,77.35,77.48,77.19,77.42,228906.0,56.7976,56.8931,56.6801,56.849,228906.0
2015-08-14 09:30:00,77.19,77.57,76.74,76.82,63583.0,56.6801,56.9591,56.3497,56.4084,63583.0
2015-08-14 10:00:00,76.83,77.27,76.82,77.1,41319.0,56.4158,56.7389,56.4084,56.614,41319.0
2015-08-14 10:30:00,77.13,77.18,76.82,77.0,59044.0,56.6361,56.6728,56.4084,56.5406,59044.0
2015-08-14 11:00:00,76.99,77.09,76.66,76.86,61164.0,56.5333,56.6067,56.2909,56.4378,61164.0
2015-08-14 11:30:00,76.87,76.92,76.62,76.68,49328.0,56.4451,56.4819,56.2616,56.3056,49328.0
2015-08-14 12:00:00,76.69,76.77,76.53,76.61,34573.0,56.313,56.3717,56.1955,56.2542,34573.0
2015-08-14 12:30:00,76.62,76.62,76.44,76.5,65106.0,56.2616,56.2616,56.1294,56.1735,65106.0
2015-08-14 13:00:00,76.5,76.62,76.38,76.38,37507.0,56.1735,56.2616,56.0853,56.0853,37507.0
2015-08-14 13:30:00,76.39,76.5,76.31,76.47,73982.0,56.0927,56.1735,56.0339,56.1514,73982.0
2015-08-14 14:00:00,76.45,76.5,76.39,76.42,38153.0,56.1367,56.1735,56.0927,56.1147,38153.0
2015-08-14 14:30:00,76.43,76.51,76.36,76.4,58663.0,56.1221,56.1808,56.0706,56.1,58663.0
2015-08-14 15:00:00,76.42,76.65,76.4,76.62,69695.0,56.1147,56.2836,56.1,56.2616,69695.0
2015-08-14 15:30:00,76.62,76.63,76.38,76.5,230312.0,56.2616,56.2689,56.0853,56.1735,230312.0
2015-08-17 09:30:00,76.12,76.43,75.13,76.0,123590.0,55.8944,56.1221,55.1675,55.8063,123590.0
2015-08-17 10:00:00,76.03,76.73,75.98,76.47,72255.0,55.8283,56.3423,55.7916,56.1514,72255.0
2015-08-17 10:30:00,76.46,76.81,76.22,76.79,35141.0,56.1441,56.4011,55.9678,56.3864,35141.0
2015-08-17 11:00:00,76.82,77.27,76.81,77.22,66753.0,56.4084,56.7389,56.4011,56.7021,66753.0
2015-08-17 11:30:00,77.21,77.34,77.09,77.29,31966.0,56.6948,56.7903,56.6067,56.7535,31966.0
2015-08-17 12:00:00,77.31,77.47,77.26,77.35,29039.0,56.7682,56.8857,56.7315,56.7976,29039.0
2015-08-17 12:30:00,77.31,77.45,77.15,77.29,56584.0,56.7682,56.871,56.6507,56.7535,56584.0
2015-08-17 13:00:00,77.33,77.48,77.25,77.48,33515.0,56.7829,56.8931,56.7242,56.8931,33515.0
2015-08-17 13:30:00,77.48,77.57,77.29,77.29,34835.0,56.8931,56.9591,56.7535,56.7535,34835.0
2015-08-17 14:00:00,77.3,77.41,77.29,77.33,32315.0,56.7609,56.8417,56.7535,56.7829,32315.0
2015-08-17 14:30:00,77.34,77.43,77.32,77.36,34145.0,56.7903,56.8563,56.7756,56.8049,34145.0
2015-08-17 15:00:00,77.36,77.45,77.32,77.4,43850.0,56.8049,56.871,56.7756,56.8343,43850.0
2015-08-17 15:30:00,77.43,77.43,77.29,77.4,134558.0,56.8563,56.8563,56.7535,56.8343,134558.0
2015-08-18 09:30:00,76.8,76.98,76.34,76.69,43442.0,56.3937,56.5259,56.056,56.313,43442.0
2015-08-18 10:00:00,76.64,77.09,76.4,76.94,48427.0,56.2763,56.6067,56.1,56.4965,48427.0
2015-08-18 10:30:00,76.97,77.31,76.96,77.07,49565.0,56.5186,56.7682,56.5112,56.592,49565.0
2015-08-18 11:00:00,77.09,77.09,76.62,76.62,32467.0,56.6067,56.6067,56.2616,56.2616,32467.0
2015-08-18 11:30:00,76.63,76.72,76.55,76.62,35193.0,56.2689,56.335,56.2102,56.2616,35193.0
2015-08-18 12:00:00,76.59,76.61,76.44,76.6,26562.0,56.2395,56.2542,56.1294,56.2469,26562.0
2015-08-18 12:30:00,76.57,76.78,76.56,76.68,36165.0,56.2249,56.3791,56.2175,56.3056,36165.0
2015-08-18 13:00:00,76.67,76.67,76.55,76.62,36765.0,56.2983,56.2983,56.2102,56.2616,36765.0
2015-08-18 13:30:00,76.62,76.76,76.56,76.73,34707.0,56.2616,56.3644,56.2175,56.3423,34707.0
2015-08-18 14:00:00,76.73,76.94,76.67,76.83,37157.0,56.3423,56.4965,56.2983,56.4158,37157.0
2015-08-18 14:30:00,76.86,76.9,76.73,76.75,35570.0,56.4378,56.4672,56.3423,56.357,35570.0
2015-08-18 15:00:00,76.77,76.81,76.66,76.77,56578.0,56.3717,56.4011,56.2909,56.3717,56578.0
2015-08-18 15:30:00,76.77,76.9,76.73,76.89,149633.0,56.3717,56.4672,56.3423,56.4598,149633.0
2015-08-19 09:30:00,76.06,76.15,75.13,75.34,105432.0,55.8504,55.9164,55.1675,55.3217,105432.0
2015-08-19 10:00:00,75.33,76.02,75.3,75.83,61358.0,55.3143,55.821,55.2923,55.6815,61358.0
2015-08-19 10:30:00,75.86,75.86,75.17,75.24,66103.0,55.7035,55.7035,55.1968,55.2482,66103.0
2015-08-19 11:00:00,75.26,75.44,74.93,74.96,41269.0,55.2629,55.3951,55.0206,55.0426,41269.0
2015-08-19 11:30:00,74.96,74.98,74.7,74.84,62818.0,55.0426,55.0573,54.8517,54.9545,62818.0
2015-08-19 12:00:00,74.85,74.89,74.63,74.66,73377.0,54.9619,54.9912,54.8003,54.8224,73377.0
2015-08-19 12:30:00,74.7,74.96,74.67,74.82,37795.0,54.8517,55.0426,54.8297,54.9398,37795.0
2015-08-19 13:00:00,74.82,74.85,74.56,74.56,63107.0,54.9398,54.9619,54.7489,54.7489,63107.0
2015-08-19 13:30:00,74.54,74.98,74.46,74.78,78380.0,54.7342,55.0573,54.6755,54.9105,78380.0
2015-08-19 14:00:00,74.78,75.53,74.74,75.26,122206.0,54.9105,55.4612,54.8811,55.2629,122206.0
2015-08-19 14:30:00,75.31,75.31,74.88,75.0,64922.0,55.2996,55.2996,54.9839,55.072,64922.0
2015-08-19 15:00:00,75.01,75.19,74.89,75.13,88222.0,55.0794,55.2115,54.9912,55.1675,88222.0
2015-08-19 15:30:00,75.14,75.34,74.99,75.1,178664.0,55.1748,55.3217,55.0647,55.1454,178664.0
2015-08-20 09:30:00,74.71,75.55,73.89,74.37,120764.0,54.8591,55.4759,54.2569,54.6094,120764.0
2015-08-20 10:00:00,74.44,74.48,73.7,73.82,177136.0,54.6608,54.6902,54.1174,54.2055,177136.0
2015-08-20 10:30:00,73.81,74.48,73.74,74.31,121605.0,54.1982,54.6902,54.1468,54.5653,121605.0
2015-08-20 11:00:00,74.29,74.41,73.98,74.07,72525.0,54.5507,54.6388,54.323,54.3891,72525.0
2015-08-20 11:30:00,74.09,74.32,73.98,74.32,64928.0,54.4038,54.5727,54.323,54.5727,64928.0
2015-08-20 12:00:00,74.32,74.32,74.12,74.19,72719.0,54.5727,54.5727,54.4258,54.4772,72719.0
2015-08-20 12:30:00,74.17,74.39,74.02,74.05,68905.0,54.4625,54.6241,54.3524,54.3744,68905.0
2015-08-20 13:00:00,74.04,74.23,73.92,74.14,42104.0,54.3671,54.5066,54.279,54.4405,42104.0
2015-08-20 13:30:00,74.19,74.25,73.89,74.0,39467.0,54.4772,54.5213,54.2569,54.3377,39467.0
2015-08-20 14:00:00,74.0,74.03,73.64,73.65,76611.0,54.3377,54.3597,54.0734,54.0807,76611.0
2015-08-20 14:30:00,73.65,73.79,73.55,73.65,83732.0,54.0807,54.1835,54.0073,54.0807,83732.0
2015-08-20 15:00:00,73.66,74.07,73.63,74.07,86573.0,54.0881,54.3891,54.066,54.3891,86573.0
2015-08-20 15:30:00,74.07,74.18,73.86,73.88,397315.0,54.3891,54.4699,54.2349,54.2496,397315.0
2015-08-21 09:30:00,73.5,73.94,73.4,73.54,87787.0,53.9706,54.2937,53.8971,53.9999,87787.0
2015-08-21 10:00:00,73.66,73.93,73.31,73.35,72715.0,54.0881,54.2863,53.8311,53.8604,72715.0
2015-08-21 10:30:00,73.38,73.39,73.01,73.1,35265.0,53.8825,53.8898,53.6108,53.6769,35265.0
2015-08-21 11:00:00,73.06,73.09,72.8,72.97,86206.0,53.6475,53.6695,53.4566,53.5814,86206.0
2015-08-21 11:30:00,72.93,73.15,72.69,73.09,45885.0,53.552,53.7136,53.3758,53.6695,45885.0
2015-08-21 12:00:00,73.08,73.44,73.03,73.12,28368.0,53.6622,53.9265,53.6255,53.6915,28368.0
2015-08-21 12:30:00,73.13,73.23,72.72,72.72,16717.0,53.6989,53.7723,53.3978,53.3978,16717.0
2015-08-21 13:00:00,72.7,72.82,72.48,72.81,76061.0,53.3831,53.4713,53.2216,53.4639,76061.0
2015-08-21 13:30:00,72.83,72.88,72.61,72.82,38870.0,53.4786,53.5153,53.317,53.4713,38870.0
2015-08-21 14:00:00,72.82,73.03,72.8,72.88,40135.0,53.4713,53.6255,53.4566,53.5153,40135.0
2015-08-21 14:30:00,72.87,72.89,72.34,72.48,39635.0,53.508,53.5227,53.1188,53.2216,39635.0
2015-08-21 15:00:00,72.47,72.55,72.12,72.41,89190.0,53.2142,53.273,52.9572,53.1702,89190.0
2015-08-21 15:30:00,72.4,72.4,71.97,71.98,260936.0,53.1628,53.1628,52.8471,52.8544,260936.0
2015-08-24 09:30:00,69.31,70.01,63.85,69.0,273951.0,50.8939,51.4079,46.8846,50.6662,273951.0
2015-08-24 10:00:00,68.93,70.8,68.84,70.39,146388.0,50.6148,51.988,50.5488,51.6869,146388.0
2015-08-24 10:30:00,70.39,70.49,69.54,70.23,77721.0,51.6869,51.7603,51.0628,51.5694,77721.0
2015-08-24 11:00:00,70.23,70.35,69.58,69.61,48709.0,51.5694,51.6575,51.0921,51.1142,48709.0
2015-08-24 11:30:00,69.55,70.92,69.52,70.79,45935.0,51.0701,52.0761,51.0481,51.9806,45935.0
2015-08-24 12:00:00,70.79,71.43,70.35,71.34,67309.0,51.9806,52.4506,51.6575,52.3845,67309.0
2015-08-24 12:30:00,71.33,71.68,71.14,71.57,75814.0,52.3772,52.6342,52.2376,52.5534,75814.0
2015-08-24 13:00:00,71.59,71.8,71.03,71.14,60960.0,52.5681,52.7223,52.1569,52.2376,60960.0
2015-08-24 13:30:00,71.11,71.12,70.26,70.26,48364.0,52.2156,52.223,51.5915,51.5915,48364.0
2015-08-24 14:00:00,70.3,70.37,69.79,69.92,50128.0,51.6208,51.6722,51.2463,51.3418,50128.0
2015-08-24 14:30:00,69.94,70.23,68.8,68.81,65489.0,51.3565,51.5694,50.5194,50.5267,65489.0
2015-08-24 15:00:00,68.79,69.22,68.36,68.47,115253.0,50.512,50.8278,50.1963,50.2771,115253.0
2015-08-24 15:30:00,68.5,70.1,68.33,68.9,215617.0,50.2991,51.474,50.1743,50.5928,215617.0
2015-08-25 09:30:00,71.27,71.33,69.42,69.47,169043.0,52.3331,52.3772,50.9747,51.0114,169043.0
2015-08-25 10:00:00,69.49,70.24,69.39,69.9,125738.0,51.0261,51.5768,50.9526,51.3271,125738.0
2015-08-25 10:30:00,69.85,70.19,69.76,70.01,77261.0,51.2904,51.5401,51.2243,51.4079,77261.0
2015-08-25 11:00:00,70.06,70.62,69.99,70.21,72954.0,51.4446,51.8558,51.3932,51.5547,72954.0
2015-08-25 11:30:00,70.21,70.36,70.0,70.11,76557.0,51.5547,51.6649,51.4005,51.4813,76557.0
2015-08-25 12:00:00,70.13,70.3,70.01,70.24,106408.0,51.496,51.6208,51.4079,51.5768,106408.0
2015-08-25 12:30:00,70.23,70.27,70.1,70.22,59654.0,51.5694,51.5988,51.474,51.5621,59654.0
2015-08-25 13:00:00,70.22,70.22,69.69,69.69,81699.0,51.5621,51.5621,51.1729,51.1729,81699.0
2015-08-25 13:30:00,69.67,69.89,69.49,69.82,121866.0,51.1582,51.3198,51.0261,51.2684,121866.0
2015-08-25 14:00:00,69.82,69.97,69.47,69.6,94481.0,51.2684,51.3785,51.0114,51.1068,94481.0
2015-08-25 14:30:00,69.6,69.81,69.44,69.68,74609.0,51.1068,51.261,50.9893,51.1656,74609.0
2015-08-25 15:00:00,69.67,69.7,68.89,68.99,151548.0,51.1582,51.1803,50.5855,50.6589,151548.0
2015-08-25 15:30:00,68.96,69.03,67.75,67.76,321890.0,50.6369,50.6883,49.7484,49.7557,321890.0
2015-08-26 09:30:00,69.39,69.53,68.12,68.79,120960.0,50.9526,51.0554,50.0201,50.512,120960.0
2015-08-26 10:00:00,68.81,69.25,68.45,68.99,81826.0,50.5267,50.8498,50.2624,50.6589,81826.0
2015-08-26 10:30:00,69.0,69.56,68.75,68.81,152766.0,50.6662,51.0775,50.4827,50.5267,152766.0
2015-08-26 11:00:00,68.81,68.88,68.19,68.63,196978.0,50.5267,50.5781,50.0715,50.3946,196978.0
2015-08-26 11:30:00,68.68,69.23,68.17,69.2,147999.0,50.4313,50.8351,50.0568,50.8131,147999.0
2015-08-26 12:00:00,69.17,69.44,68.78,68.86,213620.0,50.7911,50.9893,50.5047,50.5634,213620.0
2015-08-26 12:30:00,68.86,69.11,68.61,69.11,70115.0,50.5634,50.747,50.3799,50.747,70115.0
2015-08-26 13:00:00,69.08,69.26,68.76,69.26,59430.0,50.725,50.8572,50.49,50.8572,59430.0
2015-08-26 13:30:00,69.24,69.73,69.14,69.66,84513.0,50.8425,51.2023,50.7691,51.1509,84513.0
2015-08-26 14:00:00,69.67,69.77,69.18,69.31,92511.0,51.1582,51.2317,50.7984,50.8939,92511.0
2015-08-26 14:30:00,69.28,69.88,69.13,69.7,92426.0,50.8719,51.3124,50.7617,51.1803,92426.0
2015-08-26 15:00:00,69.67,70.29,69.51,69.93,196895.0,51.1582,51.6135,51.0407,51.3491,196895.0
2015-08-26 15:30:00,69.89,70.27,69.67,69.88,575175.0,51.3198,51.5988,51.1582,51.3124,575175.0
2015-08-27 09:30:00,71.2,72.15,71.2,71.79,139983.0,52.2817,52.9793,52.2817,52.7149,139983.0
2015-08-27 10:00:00,71.72,72.02,71.48,71.98,73768.0,52.6635,52.8838,52.4873,52.8544,73768.0
2015-08-27 10:30:00,71.96,72.37,71.78,72.28,176039.0,52.8398,53.1408,52.7076,53.0747,176039.0
2015-08-27 11:00:00,72.27,72.53,72.15,72.27,80372.0,53.0674,53.2583,52.9793,53.0674,80372.0
2015-08-27 11:30:00,72.3,72.31,71.9,72.27,126957.0,53.0894,53.0968,52.7957,53.0674,126957.0
2015-08-27 12:00:00,72.33,72.91,72.31,72.91,57505.0,53.1114,53.5373,53.0968,53.5373,57505.0
2015-08-27 12:30:00,72.91,72.92,72.58,72.86,73885.0,53.5373,53.5447,53.295,53.5006,73885.0
2015-08-27 13:00:00,72.85,73.18,72.79,73.07,41492.0,53.4933,53.7356,53.4492,53.6548,41492.0
2015-08-27 13:30:00,73.09,73.17,72.81,72.96,63299.0,53.6695,53.7283,53.4639,53.5741,63299.0
2015-08-27 14:00:00,72.95,72.95,71.99,72.06,92900.0,53.5667,53.5667,52.8618,52.9132,92900.0
2015-08-27 14:30:00,72.07,72.22,71.25,71.25,110999.0,52.9205,53.0307,52.3184,52.3184,110999.0
2015-08-27 15:00:00,71.29,72.05,70.95,72.01,125203.0,52.3478,52.9058,52.0981,52.8765,125203.0
2015-08-27 15:30:00,71.98,72.66,71.89,72.64,273438.0,52.8544,53.3538,52.7884,53.3391,273438.0
2015-08-28 09:30:00,71.99,73.2,71.99,72.64,86491.0,52.8618,53.7503,52.8618,53.3391,86491.0
2015-08-28 10:00:00,72.63,73.46,72.63,73.46,101763.0,53.3317,53.9412,53.3317,53.9412,101763.0
2015-08-28 10:30:00,73.46,73.57,72.58,72.58,50202.0,53.9412,54.022,53.295,53.295,50202.0
2015-08-28 11:00:00,72.63,73.11,72.6,73.07,54203.0,53.3317,53.6842,53.3097,53.6548,54203.0
2015-08-28 11:30:00,73.05,73.19,72.69,72.75,86645.0,53.6401,53.7429,53.3758,53.4199,86645.0
2015-08-28 12:00:00,72.77,73.13,72.56,72.98,51263.0,53.4345,53.6989,53.2803,53.5887,51263.0
2015-08-28 12:30:00,73.0,73.04,72.62,72.7,65269.0,53.6034,53.6328,53.3244,53.3831,65269.0
2015-08-28 13:00:00,72.68,72.9,72.52,72.52,61267.0,53.3684,53.53,53.251,53.251,61267.0
2015-08-28 13:30:00,72.53,72.65,72.15,72.46,62623.0,53.2583,53.3464,52.9793,53.2069,62623.0
2015-08-28 14:00:00,72.49,72.76,72.3,72.45,39531.0,53.2289,53.4272,53.0894,53.1996,39531.0
2015-08-28 14:30:00,72.47,72.62,72.21,72.47,54175.0,53.2142,53.3244,53.0233,53.2142,54175.0
2015-08-28 15:00:00,72.48,72.51,72.25,72.43,91057.0,53.2216,53.2436,53.0527,53.1849,91057.0
2015-08-28 15:30:00,72.41,72.77,72.16,72.71,289577.0,53.1702,53.4345,52.9866,53.3905,289577.0
2015-08-31 09:30:00,72.25,72.4,70.67,70.93,97769.0,53.0527,53.1628,51.8925,52.0834,97769.0
2015-08-31 10:00:00,70.94,72.02,70.8,72.02,56333.0,52.0908,52.8838,51.988,52.8838,56333.0
2015-08-31 10:30:00,71.85,72.21,71.82,71.97,49551.0,52.759,53.0233,52.737,52.8471,49551.0
2015-08-31 11:00:00,71.93,72.65,71.83,72.61,37997.0,52.8177,53.3464,52.7443,53.317,37997.0
2015-08-31 11:30:00,72.67,73.04,72.59,72.73,41252.0,53.3611,53.6328,53.3024,53.4052,41252.0
2015-08-31 12:00:00,72.82,73.04,72.76,73.01,33258.0,53.4713,53.6328,53.4272,53.6108,33258.0
2015-08-31 12:30:00,72.98,72.98,72.69,72.79,25156.0,53.5887,53.5887,53.3758,53.4492,25156.0
2015-08-31 13:00:00,72.79,73.03,72.79,72.82,37316.0,53.4492,53.6255,53.4492,53.4713,37316.0
2015-08-31 13:30:00,72.82,72.89,72.69,72.82,31877.0,53.4713,53.5227,53.3758,53.4713,31877.0
2015-08-31 14:00:00,72.82,72.88,72.39,72.62,31887.0,53.4713,53.5153,53.1555,53.3244,31887.0
2015-08-31 14:30:00,72.57,72.75,72.34,72.49,21882.0,53.2877,53.4199,53.1188,53.2289,21882.0
2015-08-31 15:00:00,72.48,72.77,72.39,72.44,41770.0,53.2216,53.4345,53.1555,53.1922,41770.0
2015-08-31 15:30:00,72.43,72.76,72.37,72.45,136570.0,53.1849,53.4272,53.1408,53.1996,136570.0
2015-09-01 09:30:00,70.15,71.16,69.99,70.68,86126.0,51.5107,52.2523,51.3932,51.8999,86126.0
2015-09-01 10:00:00,70.6,70.6,70.02,70.28,82900.0,51.8411,51.8411,51.4152,51.6061,82900.0
2015-09-01 10:30:00,70.25,70.66,69.95,70.19,81460.0,51.5841,51.8852,51.3638,51.5401,81460.0
2015-09-01 11:00:00,70.26,70.76,70.0,70.4,48107.0,51.5915,51.9586,51.4005,51.6943,48107.0
2015-09-01 11:30:00,70.4,70.51,70.25,70.32,49220.0,51.6943,51.775,51.5841,51.6355,49220.0
2015-09-01 12:00:00,70.3,70.59,70.16,70.2,32093.0,51.6208,51.8338,51.518,51.5474,32093.0
2015-09-01 12:30:00,70.19,70.4,69.95,70.0,34910.0,51.5401,51.6943,51.3638,51.4005,34910.0
2015-09-01 13:00:00,70.08,70.38,69.99,70.28,26367.0,51.4593,51.6796,51.3932,51.6061,26367.0
2015-09-01 13:30:00,70.2,70.33,70.1,70.24,28339.0,51.5474,51.6429,51.474,51.5768,28339.0
2015-09-01 14:00:00,70.31,70.31,69.94,70.01,37998.0,51.6282,51.6282,51.3565,51.4079,37998.0
2015-09-01 14:30:00,69.98,70.39,69.97,70.0,55035.0,51.3859,51.6869,51.3785,51.4005,55035.0
2015-09-01 15:00:00,70.0,70.1,69.8,69.8,152277.0,51.4005,51.474,51.2537,51.2537,152277.0
2015-09-01 15:30:00,69.84,70.27,69.38,70.02,374453.0,51.2831,51.5988,50.9453,51.4152,374453.0
2015-09-02 09:30:00,71.57,71.59,69.58,69.91,127906.0,52.5534,52.5681,51.0921,51.3345,127906.0
2015-09-02 10:00:00,69.92,70.13,69.59,69.61,64338.0,51.3418,51.496,51.0995,51.1142,64338.0
2015-09-02 10:30:00,69.61,69.61,69.17,69.36,43945.0,51.1142,51.1142,50.7911,50.9306,43945.0
2015-09-02 11:00:00,69.33,70.05,69.33,69.94,45319.0,50.9086,51.4373,50.9086,51.3565,45319.0
2015-09-02 11:30:00,69.95,69.98,69.54,69.61,40841.0,51.3638,51.3859,51.0628,51.1142,40841.0
2015-09-02 12:00:00,69.55,69.93,69.42,69.86,25403.0,51.0701,51.3491,50.9747,51.2977,25403.0
2015-09-02 12:30:00,69.87,70.37,69.79,70.33,21768.0,51.3051,51.6722,51.2463,51.6429,21768.0
2015-09-02 13:00:00,70.33,70.33,69.99,70.25,19985.0,51.6429,51.6429,51.3932,51.5841,19985.0
2015-09-02 13:30:00,70.22,70.22,69.95,69.95,28995.0,51.5621,51.5621,51.3638,51.3638,28995.0
2015-09-02 14:00:00,69.95,70.26,69.83,70.18,33457.0,51.3638,51.5915,51.2757,51.5327,33457.0
2015-09-02 14:30:00,70.16,70.22,69.83,70.08,42902.0,51.518,51.5621,51.2757,51.4593,42902.0
2015-09-02 15:00:00,70.07,70.16,69.73,70.03,60413.0,51.4519,51.518,51.2023,51.4226,60413.0
2015-09-02 15:30:00,70.01,70.3,69.94,70.3,261924.0,51.4079,51.6208,51.3565,51.6208,261924.0
2015-09-03 09:30:00,71.09,71.32,70.56,70.97,106038.0,52.2009,52.3698,51.8117,52.1128,106038.0
2015-09-03 10:00:00,70.96,71.8,70.91,71.71,77873.0,52.1055,52.7223,52.0688,52.6562,77873.0
2015-09-03 10:30:00,71.64,71.8,71.41,71.55,62810.0,52.6048,52.7223,52.4359,52.5387,62810.0
2015-09-03 11:00:00,71.57,71.64,71.07,71.3,56926.0,52.5534,52.6048,52.1862,52.3551,56926.0
2015-09-03 11:30:00,71.29,71.32,70.83,70.96,37306.0,52.3478,52.3698,52.01,52.1055,37306.0
2015-09-03 12:00:00,70.97,71.32,70.95,71.15,199225.0,52.1128,52.3698,52.0981,52.245,199225.0
2015-09-03 12:30:00,71.17,71.22,70.87,71.12,48527.0,52.2597,52.2964,52.0394,52.223,48527.0
2015-09-03 13:00:00,71.11,71.33,70.91,71.26,136981.0,52.2156,52.3772,52.0688,52.3258,136981.0
2015-09-03 13:30:00,71.26,71.27,70.99,71.05,96538.0,52.3258,52.3331,52.1275,52.1716,96538.0
2015-09-03 14:00:00,71.01,71.13,70.81,70.94,59987.0,52.1422,52.2303,51.9953,52.0908,59987.0
2015-09-03 14:30:00,70.96,71.18,70.89,71.11,52444.0,52.1055,52.267,52.0541,52.2156,52444.0
2015-09-03 15:00:00,71.16,71.22,70.93,71.04,79394.0,52.2523,52.2964,52.0834,52.1642,79394.0
2015-09-03 15:30:00,71.03,71.41,70.89,71.25,265791.0,52.1569,52.4359,52.0541,52.3184,265791.0
2015-09-04 09:30:00,69.66,69.96,69.34,69.69,109564.0,51.1509,51.3712,50.9159,51.1729,109564.0
2015-09-04 10:00:00,69.66,70.34,69.6,70.31,41232.0,51.1509,51.6502,51.1068,51.6282,41232.0
2015-09-04 10:30:00,70.3,70.48,70.18,70.35,49506.0,51.6208,51.753,51.5327,51.6575,49506.0
2015-09-04 11:00:00,70.42,70.54,70.1,70.18,17994.0,51.7089,51.7971,51.474,51.5327,17994.0
2015-09-04 11:30:00,70.11,70.25,69.97,70.17,23028.0,51.4813,51.5841,51.3785,51.5254,23028.0
2015-09-04 12:00:00,70.14,70.21,70.02,70.07,78279.0,51.5033,51.5547,51.4152,51.4519,78279.0
2015-09-04 12:30:00,70.07,70.22,70.02,70.16,46261.0,51.4519,51.5621,51.4152,51.518,46261.0
2015-09-04 13:00:00,70.13,70.29,70.05,70.21,41765.0,51.496,51.6135,51.4373,51.5547,41765.0
2015-09-04 13:30:00,70.21,70.3,70.13,70.16,66384.0,51.5547,51.6208,51.496,51.518,66384.0
2015-09-04 14:00:00,70.16,70.18,69.73,69.78,74625.0,51.518,51.5327,51.2023,51.239,74625.0
2015-09-04 14:30:00,69.82,69.82,69.62,69.8,62655.0,51.2684,51.2684,51.1215,51.2537,62655.0
2015-09-04 15:00:00,69.82,69.99,69.62,69.69,146538.0,51.2684,51.3932,51.1215,51.1729,146538.0
2015-09-04 15:30:00,69.72,70.11,69.52,69.54,429805.0,51.1949,51.4813,51.0481,51.0628,429805.0
2015-09-08 09:30:00,71.01,71.17,70.33,70.39,72169.0,52.1422,52.2597,51.6429,51.6869,72169.0
2015-09-08 10:00:00,70.46,70.66,70.3,70.54,61753.0,51.7383,51.8852,51.6208,51.7971,61753.0
2015-09-08 10:30:00,70.58,70.9,70.48,70.83,87233.0,51.8264,52.0614,51.753,52.01,87233.0
2015-09-08 11:00:00,70.83,71.16,70.78,71.08,73711.0,52.01,52.2523,51.9733,52.1936,73711.0
2015-09-08 11:30:00,71.1,71.16,70.81,70.98,49554.0,52.2083,52.2523,51.9953,52.1202,49554.0
2015-09-08 12:00:00,70.96,71.23,70.93,71.17,32716.0,52.1055,52.3037,52.0834,52.2597,32716.0
2015-09-08 12:30:00,71.22,71.29,71.02,71.05,48784.0,52.2964,52.3478,52.1495,52.1716,48784.0
2015-09-08 13:00:00,71.1,71.22,71.0,71.2,41846.0,52.2083,52.2964,52.1348,52.2817,41846.0
2015-09-08 13:30:00,71.21,71.54,71.12,71.46,35088.0,52.289,52.5314,52.223,52.4726,35088.0
2015-09-08 14:00:00,71.45,71.58,71.41,71.54,38702.0,52.4653,52.5607,52.4359,52.5314,38702.0
2015-09-08 14:30:00,71.55,71.68,71.51,71.52,37291.0,52.5387,52.6342,52.5093,52.5167,37291.0
2015-09-08 15:00:00,71.52,71.55,71.38,71.5,91474.0,52.5167,52.5387,52.4139,52.502,91474.0
2015-09-08 15:30:00,71.5,71.52,71.27,71.31,278538.0,52.502,52.5167,52.3331,52.3625,278538.0
2015-09-09 09:30:00,72.65,73.32,72.02,72.32,127046.0,53.3464,53.8384,52.8838,53.1041,127046.0
2015-09-09 10:00:00,72.37,72.6,71.86,72.16,129646.0,53.1408,53.3097,52.7663,52.9866,129646.0
2015-09-09 10:30:00,72.17,72.29,71.75,71.8,50173.0,52.994,53.0821,52.6856,52.7223,50173.0
2015-09-09 11:00:00,71.85,72.3,71.83,72.0,47840.0,52.759,53.0894,52.7443,52.8691,47840.0
2015-09-09 11:30:00,72.0,72.07,71.52,71.89,44698.0,52.8691,52.9205,52.5167,52.7884,44698.0
2015-09-09 12:00:00,71.94,72.11,71.73,72.02,30917.0,52.8251,52.9499,52.6709,52.8838,30917.0
2015-09-09 12:30:00,72.04,72.11,71.35,71.44,35232.0,52.8985,52.9499,52.3918,52.4579,35232.0
2015-09-09 13:00:00,71.44,71.48,70.97,71.01,38482.0,52.4579,52.4873,52.1128,52.1422,38482.0
2015-09-09 13:30:00,71.01,71.01,70.56,70.6,36714.0,52.1422,52.1422,51.8117,51.8411,36714.0
2015-09-09 14:00:00,70.62,70.89,70.58,70.7,32332.0,51.8558,52.0541,51.8264,51.9145,32332.0
2015-09-09 14:30:00,70.73,70.97,70.62,70.92,31900.0,51.9366,52.1128,51.8558,52.0761,31900.0
2015-09-09 15:00:00,70.9,71.13,70.75,70.79,94441.0,52.0614,52.2303,51.9513,51.9806,94441.0
2015-09-09 15:30:00,70.77,70.77,70.33,70.44,207155.0,51.9659,51.9659,51.6429,51.7236,207155.0
2015-09-10 09:30:00,69.94,70.48,69.63,69.9,63595.0,51.6493,52.0481,51.4204,51.6197,63595.0
2015-09-10 10:00:00,69.88,70.2,69.75,70.09,34833.0,51.605,51.8413,51.509,51.7601,34833.0
2015-09-10 10:30:00,70.12,70.92,70.12,70.63,45950.0,51.7822,52.373,51.7822,52.1588,45950.0
2015-09-10 11:00:00,70.62,70.65,70.19,70.42,47087.0,52.1514,52.1736,51.8339,52.0038,47087.0
2015-09-10 11:30:00,70.44,70.8,70.41,70.6,26885.0,52.0185,52.2844,51.9964,52.1367,26885.0
2015-09-10 12:00:00,70.63,70.75,70.51,70.59,34597.0,52.1588,52.2475,52.0702,52.1293,34597.0
2015-09-10 12:30:00,70.61,70.81,70.56,70.63,26275.0,52.1441,52.2918,52.1071,52.1588,26275.0
2015-09-10 13:00:00,70.58,70.84,70.55,70.84,30216.0,52.1219,52.3139,52.0998,52.3139,30216.0
2015-09-10 13:30:00,70.84,70.96,70.72,70.89,32313.0,52.3139,52.4025,52.2253,52.3508,32313.0
2015-09-10 14:00:00,70.9,70.93,70.67,70.75,33156.0,52.3582,52.3804,52.1884,52.2475,33156.0
2015-09-10 14:30:00,70.76,70.81,70.44,70.46,33891.0,52.2548,52.2918,52.0185,52.0333,33891.0
2015-09-10 15:00:00,70.43,70.44,70.1,70.17,38114.0,52.0111,52.0185,51.7674,51.8191,38114.0
2015-09-10 15:30:00,70.16,70.2,69.96,70.15,213473.0,51.8117,51.8413,51.6641,51.8044,213473.0
2015-09-11 09:30:00,69.65,70.04,69.6,69.7,56155.0,51.4351,51.7231,51.3982,51.472,56155.0
2015-09-11 10:00:00,69.67,69.73,69.45,69.51,51537.0,51.4499,51.4942,51.2874,51.3317,51537.0
2015-09-11 10:30:00,69.51,69.56,69.28,69.31,81115.0,51.3317,51.3687,51.1619,51.184,81115.0
2015-09-11 11:00:00,69.31,69.49,69.1,69.25,95675.0,51.184,51.317,51.029,51.1397,95675.0
2015-09-11 11:30:00,69.24,69.56,69.18,69.47,61519.0,51.1323,51.3687,51.088,51.3022,61519.0
2015-09-11 12:00:00,69.48,69.9,69.47,69.75,64516.0,51.3096,51.6197,51.3022,51.509,64516.0
2015-09-11 12:30:00,69.74,69.77,69.47,69.6,44859.0,51.5016,51.5237,51.3022,51.3982,44859.0
2015-09-11 13:00:00,69.6,69.63,69.27,69.27,36387.0,51.3982,51.4204,51.1545,51.1545,36387.0
2015-09-11 13:30:00,69.26,69.39,69.16,69.38,35740.0,51.1471,51.2431,51.0733,51.2357,35740.0
2015-09-11 14:00:00,69.39,69.53,69.27,69.44,60864.0,51.2431,51.3465,51.1545,51.28,60864.0
2015-09-11 14:30:00,69.43,69.55,69.3,69.35,61500.0,51.2727,51.3613,51.1767,51.2136,61500.0
2015-09-11 15:00:00,69.36,69.75,69.35,69.71,88602.0,51.221,51.509,51.2136,51.4794,88602.0
2015-09-11 15:30:00,69.71,69.89,69.62,69.85,146942.0,51.4794,51.6124,51.413,51.5828,146942.0
2015-09-14 09:30:00,69.8,69.83,68.56,68.72,58620.0,51.5459,51.568,50.6302,50.7483,58620.0
2015-09-14 10:00:00,68.71,68.92,68.51,68.71,51836.0,50.741,50.896,50.5933,50.741,51836.0
2015-09-14 10:30:00,68.7,69.19,68.7,69.18,24872.0,50.7336,51.0954,50.7336,51.088,24872.0
2015-09-14 11:00:00,69.2,69.34,68.9,68.93,54843.0,51.1028,51.2062,50.8813,50.9034,54843.0
2015-09-14 11:30:00,68.92,68.97,68.75,68.9,40384.0,50.896,50.933,50.7705,50.8813,40384.0
2015-09-14 12:00:00,68.91,68.95,68.75,68.86,55611.0,50.8886,50.9182,50.7705,50.8517,55611.0
2015-09-14 12:30:00,68.83,69.07,68.77,68.91,38393.0,50.8296,51.0068,50.7853,50.8886,38393.0
2015-09-14 13:00:00,68.91,68.99,68.78,68.94,22109.0,50.8886,50.9477,50.7926,50.9108,22109.0
2015-09-14 13:30:00,68.96,69.24,68.95,69.16,19591.0,50.9256,51.1323,50.9182,51.0733,19591.0
2015-09-14 14:00:00,69.16,69.17,68.93,68.98,20269.0,51.0733,51.0807,50.9034,50.9403,20269.0
2015-09-14 14:30:00,68.94,69.16,68.9,69.12,44522.0,50.9108,51.0733,50.8813,51.0437,44522.0
2015-09-14 15:00:00,69.07,69.18,69.04,69.1,52528.0,51.0068,51.088,50.9847,51.029,52528.0
2015-09-14 15:30:00,69.12,69.13,68.98,69.1,84372.0,51.0437,51.0511,50.9403,51.029,84372.0
2015-09-15 09:30:00,69.33,69.52,69.07,69.19,58622.0,51.1988,51.3391,51.0068,51.0954,58622.0
2015-09-15 10:00:00,69.26,70.03,69.21,69.87,75543.0,51.1471,51.7157,51.1102,51.5976,75543.0
2015-09-15 10:30:00,69.91,70.17,69.83,69.89,37178.0,51.6271,51.8191,51.568,51.6124,37178.0
2015-09-15 11:00:00,69.89,69.93,69.5,69.73,43979.0,51.6124,51.6419,51.3244,51.4942,43979.0
2015-09-15 11:30:00,69.7,69.81,69.56,69.56,24715.0,51.472,51.5533,51.3687,51.3687,24715.0
2015-09-15 12:00:00,69.61,69.8,69.56,69.62,24861.0,51.4056,51.5459,51.3687,51.413,24861.0
2015-09-15 12:30:00,69.62,69.65,69.5,69.57,29368.0,51.413,51.4351,51.3244,51.376,29368.0
2015-09-15 13:00:00,69.6,69.83,69.53,69.8,24815.0,51.3982,51.568,51.3465,51.5459,24815.0
2015-09-15 13:30:00,69.83,69.98,69.72,69.73,31218.0,51.568,51.6788,51.4868,51.4942,31218.0
2015-09-15 14:00:00,69.74,69.92,69.71,69.88,34632.0,51.5016,51.6345,51.4794,51.605,34632.0
2015-09-15 14:30:00,69.86,70.03,69.82,69.97,38787.0,51.5902,51.7157,51.5607,51.6714,38787.0
2015-09-15 15:00:00,69.98,70.22,69.97,70.18,105003.0,51.6788,51.8561,51.6714,51.8265,105003.0
2015-09-15 15:30:00,70.18,70.25,70.08,70.13,210909.0,51.8265,51.8782,51.7527,51.7896,210909.0
2015-09-16 09:30:00,70.01,70.69,70.01,70.22,44974.0,51.701,52.2031,51.701,51.8561,44974.0
2015-09-16 10:00:00,70.27,70.75,70.16,70.73,45938.0,51.893,52.2475,51.8117,52.2327,45938.0
2015-09-16 10:30:00,70.72,70.88,70.55,70.76,27759.0,52.2253,52.3435,52.0998,52.2548,27759.0
2015-09-16 11:00:00,70.75,71.31,70.73,71.23,50407.0,52.2475,52.661,52.2327,52.6019,50407.0
2015-09-16 11:30:00,71.23,71.23,70.97,71.18,36296.0,52.6019,52.6019,52.4099,52.565,36296.0
2015-09-16 12:00:00,71.19,71.32,70.98,71.3,28168.0,52.5724,52.6684,52.4173,52.6536,28168.0
2015-09-16 12:30:00,71.27,71.37,71.02,71.14,32516.0,52.6315,52.7053,52.4468,52.5355,32516.0
2015-09-16 13:00:00,71.11,71.27,70.97,71.0,21626.0,52.5133,52.6315,52.4099,52.4321,21626.0
2015-09-16 13:30:00,70.98,71.15,70.96,71.15,30092.0,52.4173,52.5428,52.4025,52.5428,30092.0
2015-09-16 14:00:00,71.16,71.27,70.98,70.98,31277.0,52.5502,52.6315,52.4173,52.4173,31277.0
2015-09-16 14:30:00,70.98,71.35,70.83,71.31,50101.0,52.4173,52.6905,52.3065,52.661,50101.0
2015-09-16 15:00:00,71.31,71.47,71.2,71.46,76260.0,52.661,52.7792,52.5798,52.7718,76260.0
2015-09-16 15:30:00,71.46,71.54,71.28,71.32,172439.0,52.7718,52.8308,52.6388,52.6684,172439.0
2015-09-17 09:30:00,71.13,71.46,70.81,71.41,29453.0,52.5281,52.7718,52.2918,52.7348,29453.0
2015-09-17 10:00:00,71.41,71.82,71.33,71.64,82926.0,52.7348,53.0376,52.6758,52.9047,82926.0
2015-09-17 10:30:00,71.64,71.67,71.15,71.32,75297.0,52.9047,52.9269,52.5428,52.6684,75297.0
2015-09-17 11:00:00,71.34,71.53,71.23,71.4,18013.0,52.6832,52.8235,52.6019,52.7275,18013.0
2015-09-17 11:30:00,71.39,71.64,71.32,71.62,32554.0,52.7201,52.9047,52.6684,52.8899,32554.0
2015-09-17 12:00:00,71.62,71.62,71.23,71.3,14408.0,52.8899,52.8899,52.6019,52.6536,14408.0
2015-09-17 12:30:00,71.31,71.33,71.14,71.3,23476.0,52.661,52.6758,52.5355,52.6536,23476.0
2015-09-17 13:00:00,71.34,71.42,71.22,71.36,38658.0,52.6832,52.7422,52.5945,52.6979,38658.0
2015-09-17 13:30:00,71.37,71.59,71.31,71.59,37193.0,52.7053,52.8678,52.661,52.8678,37193.0
2015-09-17 14:00:00,71.63,71.87,70.93,71.13,81776.0,52.8973,53.0745,52.3804,52.5281,81776.0
2015-09-17 14:30:00,71.14,72.21,71.12,71.89,56142.0,52.5355,53.3256,52.5207,53.0893,56142.0
2015-09-17 15:00:00,71.89,72.01,70.7,71.07,58623.0,53.0893,53.1779,52.2105,52.4838,58623.0
2015-09-17 15:30:00,71.09,71.24,70.54,70.75,143599.0,52.4985,52.6093,52.0924,52.2475,143599.0
2015-09-18 09:30:00,69.25,69.73,68.7,69.11,178699.0,51.1397,51.4942,50.7336,51.0363,178699.0
2015-09-18 10:00:00,69.17,69.6,69.1,69.48,58765.0,51.0807,51.3982,51.029,51.3096,58765.0
2015-09-18 10:30:00,69.44,69.77,69.35,69.76,41529.0,51.28,51.5237,51.2136,51.5164,41529.0
2015-09-18 11:00:00,69.74,70.04,69.7,69.82,44468.0,51.5016,51.7231,51.472,51.5607,44468.0
2015-09-18 11:30:00,69.82,70.12,69.71,70.01,53166.0,51.5607,51.7822,51.4794,51.701,53166.0
2015-09-18 12:00:00,70.05,70.15,69.91,70.0,64576.0,51.7305,51.8044,51.6271,51.6936,64576.0
2015-09-18 12:30:00,69.96,69.96,69.76,69.82,27703.0,51.6641,51.6641,51.5164,51.5607,27703.0
2015-09-18 13:00:00,69.81,69.93,69.72,69.77,28549.0,51.5533,51.6419,51.4868,51.5237,28549.0
2015-09-18 13:30:00,69.79,69.83,69.41,69.44,34505.0,51.5385,51.568,51.2579,51.28,34505.0
2015-09-18 14:00:00,69.41,69.57,69.39,69.52,44716.0,51.2579,51.376,51.2431,51.3391,44716.0
2015-09-18 14:30:00,69.53,69.53,69.17,69.39,42227.0,51.3465,51.3465,51.0807,51.2431,42227.0
2015-09-18 15:00:00,69.4,69.45,69.1,69.18,61229.0,51.2505,51.2874,51.029,51.088,61229.0
2015-09-18 15:30:00,69.19,69.28,68.95,69.25,233453.0,51.0954,51.1619,50.9182,51.1397,233453.0
2015-09-21 09:30:00,69.69,70.83,69.45,70.45,100830.0,51.4647,52.3065,51.2874,52.0259,100830.0
2015-09-21 10:00:00,70.45,70.76,70.4,70.48,77235.0,52.0259,52.2548,51.989,52.0481,77235.0
2015-09-21 10:30:00,70.48,71.13,70.46,70.87,68391.0,52.0481,52.5281,52.0333,52.3361,68391.0
2015-09-21 11:00:00,70.91,71.03,70.83,71.02,37776.0,52.3656,52.4542,52.3065,52.4468,37776.0
2015-09-21 11:30:00,71.01,71.05,70.76,70.85,58947.0,52.4395,52.469,52.2548,52.3213,58947.0
2015-09-21 12:00:00,70.84,70.91,70.65,70.88,45638.0,52.3139,52.3656,52.1736,52.3435,45638.0
2015-09-21 12:30:00,70.84,70.87,70.46,70.62,70257.0,52.3139,52.3361,52.0333,52.1514,70257.0
2015-09-21 13:00:00,70.63,70.92,70.53,70.89,54601.0,52.1588,52.373,52.085,52.3508,54601.0
2015-09-21 13:30:00,70.9,70.97,70.69,70.72,44847.0,52.3582,52.4099,52.2031,52.2253,44847.0
2015-09-21 14:00:00,70.69,70.77,70.55,70.62,40954.0,52.2031,52.2622,52.0998,52.1514,40954.0
2015-09-21 14:30:00,70.63,71.14,70.6,71.12,52109.0,52.1588,52.5355,52.1367,52.5207,52109.0
2015-09-21 15:00:00,71.1,71.12,70.88,70.98,70018.0,52.5059,52.5207,52.3435,52.4173,70018.0
2015-09-21 15:30:00,70.99,71.01,70.64,70.88,186611.0,52.4247,52.4395,52.1662,52.3435,186611.0
2015-09-22 09:30:00,69.52,69.88,69.06,69.64,161338.0,51.3391,51.605,50.9994,51.4277,161338.0
2015-09-22 10:00:00,69.73,69.89,69.07,69.15,80231.0,51.4942,51.6124,51.0068,51.0659,80231.0
2015-09-22 10:30:00,69.15,69.29,69.01,69.18,55997.0,51.0659,51.1693,50.9625,51.088,55997.0
2015-09-22 11:00:00,69.18,69.27,69.02,69.03,39058.0,51.088,51.1545,50.9699,50.9773,39058.0
2015-09-22 11:30:00,69.06,69.18,69.02,69.15,37191.0,50.9994,51.088,50.9699,51.0659,37191.0
2015-09-22 12:00:00,69.12,69.35,69.02,69.15,42235.0,51.0437,51.2136,50.9699,51.0659,42235.0
2015-09-22 12:30:00,69.17,69.17,68.81,68.87,40120.0,51.0807,51.0807,50.8148,50.8591,40120.0
2015-09-22 13:00:00,68.83,69.03,68.73,68.75,36626.0,50.8296,50.9773,50.7557,50.7705,36626.0
2015-09-22 13:30:00,68.73,69.18,68.7,69.18,37981.0,50.7557,51.088,50.7336,51.088,37981.0
2015-09-22 14:00:00,69.16,69.24,69.04,69.21,43573.0,51.0733,51.1323,50.9847,51.1102,43573.0
2015-09-22 14:30:00,69.21,69.35,69.07,69.26,54053.0,51.1102,51.2136,51.0068,51.1471,54053.0
2015-09-22 15:00:00,69.26,69.4,69.09,69.4,63479.0,51.1471,51.2505,51.0216,51.2505,63479.0
2015-09-22 15:30:00,69.4,69.63,69.3,69.47,194904.0,51.2505,51.4204,51.1767,51.3022,194904.0
2015-09-23 09:30:00,69.62,69.96,69.22,69.63,57723.0,51.413,51.6641,51.1176,51.4204,57723.0
2015-09-23 10:00:00,69.62,69.73,69.38,69.46,45275.0,51.413,51.4942,51.2357,51.2948,45275.0
2015-09-23 10:30:00,69.49,69.6,69.3,69.3,49847.0,51.317,51.3982,51.1767,51.1767,49847.0
2015-09-23 11:00:00,69.3,69.35,68.78,68.8,73017.0,51.1767,51.2136,50.7926,50.8074,73017.0
2015-09-23 11:30:00,68.8,68.8,68.53,68.77,25788.0,50.8074,50.8074,50.608,50.7853,25788.0
2015-09-23 12:00:00,68.74,68.78,68.5,68.78,22613.0,50.7631,50.7926,50.5859,50.7926,22613.0
2015-09-23 12:30:00,68.73,68.77,68.38,68.43,46969.0,50.7557,50.7853,50.4973,50.5342,46969.0
2015-09-23 13:00:00,68.45,68.61,68.22,68.27,51262.0,50.5489,50.6671,50.3791,50.416,51262.0
2015-09-23 13:30:00,68.28,68.56,68.21,68.28,117652.0,50.4234,50.6302,50.3717,50.4234,117652.0
2015-09-23 14:00:00,68.32,68.55,68.27,68.32,40775.0,50.4529,50.6228,50.416,50.4529,40775.0
2015-09-23 14:30:00,68.33,68.43,68.12,68.28,26762.0,50.4603,50.5342,50.3052,50.4234,26762.0
2015-09-23 15:00:00,68.24,68.31,67.84,67.86,63164.0,50.3939,50.4456,50.0985,50.1132,63164.0
2015-09-23 15:30:00,67.88,67.94,67.7,67.81,251745.0,50.128,50.1723,49.9951,50.0763,251745.0
2015-09-24 09:30:00,66.95,67.0,65.1,65.67,237514.0,49.4412,49.4782,48.075,48.496,237514.0
2015-09-24 10:00:00,65.65,66.21,65.61,65.86,129045.0,48.4812,48.8948,48.4517,48.6363,129045.0
2015-09-24 10:30:00,65.84,66.17,65.59,65.81,88079.0,48.6215,48.8652,48.4369,48.5994,88079.0
2015-09-24 11:00:00,65.79,66.13,65.59,65.97,82062.0,48.5846,48.8357,48.4369,48.7175,82062.0
2015-09-24 11:30:00,65.97,66.46,65.97,66.36,122874.0,48.7175,49.0794,48.7175,49.0055,122874.0
2015-09-24 12:00:00,66.37,66.6,66.32,66.54,40437.0,49.0129,49.1828,48.976,49.1385,40437.0
2015-09-24 12:30:00,66.57,66.81,66.32,66.42,205467.0,49.1606,49.3378,48.976,49.0498,205467.0
2015-09-24 13:00:00,66.42,66.58,66.25,66.54,85465.0,49.0498,49.168,48.9243,49.1385,85465.0
2015-09-24 13:30:00,66.51,66.77,66.46,66.62,141619.0,49.1163,49.3083,49.0794,49.1975,141619.0
2015-09-24 14:00:00,66.6,67.1,66.59,67.05,49284.0,49.1828,49.552,49.1754,49.5151,49284.0
2015-09-24 14:30:00,67.08,67.45,66.81,67.37,92964.0,49.5372,49.8105,49.3378,49.7514,92964.0
2015-09-24 15:00:00,67.39,67.65,67.04,67.58,94621.0,49.7662,49.9582,49.5077,49.9065,94621.0
2015-09-24 15:30:00,67.56,67.66,67.23,67.34,236771.0,49.8917,49.9655,49.648,49.7292,236771.0
2015-09-25 09:30:00,67.88,68.32,67.12,67.48,148909.0,50.128,50.4529,49.5668,49.8326,148909.0
2015-09-25 10:00:00,67.53,67.64,66.75,66.77,91580.0,49.8695,49.9508,49.2935,49.3083,91580.0
2015-09-25 10:30:00,66.76,67.04,66.59,66.85,105688.0,49.3009,49.5077,49.1754,49.3674,105688.0
2015-09-25 11:00:00,66.83,66.97,66.56,66.96,52442.0,49.3526,49.456,49.1532,49.4486,52442.0
2015-09-25 11:30:00,66.97,66.99,66.74,66.83,49858.0,49.456,49.4708,49.2861,49.3526,49858.0
2015-09-25 12:00:00,66.82,66.82,66.46,66.56,91625.0,49.3452,49.3452,49.0794,49.1532,91625.0
2015-09-25 12:30:00,66.57,66.88,66.57,66.71,58903.0,49.1606,49.3895,49.1606,49.264,58903.0
2015-09-25 13:00:00,66.71,67.1,66.7,66.81,101776.0,49.264,49.552,49.2566,49.3378,101776.0
2015-09-25 13:30:00,66.84,67.03,66.71,67.0,75115.0,49.36,49.5003,49.264,49.4782,75115.0
2015-09-25 14:00:00,67.03,67.17,66.57,66.7,55335.0,49.5003,49.6037,49.1606,49.2566,55335.0
2015-09-25 14:30:00,66.7,66.72,66.2,66.43,101846.0,49.2566,49.2714,48.8874,49.0572,101846.0
2015-09-25 15:00:00,66.45,66.56,66.15,66.47,173213.0,49.072,49.1532,48.8504,49.0868,173213.0
2015-09-25 15:30:00,66.44,66.79,66.37,66.56,292112.0,49.0646,49.3231,49.0129,49.1532,292112.0
2015-09-28 09:30:00,65.96,66.18,64.71,64.75,222362.0,48.7101,48.8726,47.787,47.8166,222362.0
2015-09-28 10:00:00,64.78,64.93,64.36,64.57,144313.0,47.8387,47.9495,47.5286,47.6836,144313.0
2015-09-28 10:30:00,64.54,64.68,64.28,64.5,103807.0,47.6615,47.7649,47.4695,47.632,103807.0
2015-09-28 11:00:00,64.5,64.71,64.34,64.34,93584.0,47.632,47.787,47.5138,47.5138,93584.0
2015-09-28 11:30:00,64.37,64.4,63.58,63.72,192867.0,47.5359,47.5581,46.9525,47.0559,192867.0
2015-09-28 12:00:00,63.72,63.84,63.62,63.75,57678.0,47.0559,47.1446,46.9821,47.0781,57678.0
2015-09-28 12:30:00,63.71,63.82,63.6,63.72,62841.0,47.0486,47.1298,46.9673,47.0559,62841.0
2015-09-28 13:00:00,63.73,64.12,63.71,63.78,109185.0,47.0633,47.3513,47.0486,47.1002,109185.0
2015-09-28 13:30:00,63.78,64.03,63.67,63.79,56940.0,47.1002,47.2849,47.019,47.1076,56940.0
2015-09-28 14:00:00,63.8,63.81,63.34,63.47,83172.0,47.115,47.1224,46.7753,46.8713,83172.0
2015-09-28 14:30:00,63.46,63.85,63.43,63.44,62018.0,46.8639,47.1519,46.8418,46.8492,62018.0
2015-09-28 15:00:00,63.49,63.61,63.31,63.4,82469.0,46.8861,46.9747,46.7532,46.8196,82469.0
2015-09-28 15:30:00,63.41,63.64,63.24,63.27,300964.0,46.827,46.9969,46.7015,46.7236,300964.0
2015-09-29 09:30:00,63.58,64.11,63.14,63.96,110701.0,46.9525,47.3439,46.6276,47.2332,110701.0
2015-09-29 10:00:00,63.97,64.16,63.55,64.06,74487.0,47.2406,47.3809,46.9304,47.307,74487.0
2015-09-29 10:30:00,64.09,64.29,63.55,63.87,64609.0,47.3292,47.4769,46.9304,47.1667,64609.0
2015-09-29 11:00:00,63.89,64.04,63.52,63.84,113644.0,47.1815,47.2923,46.9082,47.1446,113644.0
2015-09-29 11:30:00,63.82,63.88,63.58,63.6,115731.0,47.1298,47.1741,46.9525,46.9673,115731.0
2015-09-29 12:00:00,63.62,63.73,63.4,63.66,45558.0,46.9821,47.0633,46.8196,47.0116,45558.0
2015-09-29 12:30:00,63.63,63.66,63.18,63.18,46068.0,46.9895,47.0116,46.6572,46.6572,46068.0
2015-09-29 13:00:00,63.2,63.5,63.15,63.47,46310.0,46.6719,46.8935,46.635,46.8713,46310.0
2015-09-29 13:30:00,63.47,63.72,63.45,63.66,67071.0,46.8713,47.0559,46.8565,47.0116,67071.0
2015-09-29 14:00:00,63.64,63.71,63.33,63.66,57610.0,46.9969,47.0486,46.7679,47.0116,57610.0
2015-09-29 14:30:00,63.65,63.72,63.13,63.14,64480.0,47.0042,47.0559,46.6202,46.6276,64480.0
2015-09-29 15:00:00,63.12,63.17,62.84,62.99,104077.0,46.6128,46.6498,46.4061,46.5168,104077.0
2015-09-29 15:30:00,62.99,63.5,62.98,63.43,232004.0,46.5168,46.8935,46.5095,46.8418,232004.0
2015-09-30 09:30:00,64.12,64.89,64.03,64.86,93028.0,47.3513,47.92,47.2849,47.8978,93028.0
2015-09-30 10:00:00,64.88,65.38,64.87,65.3,84425.0,47.9126,48.2818,47.9052,48.2227,84425.0
2015-09-30 10:30:00,65.31,65.62,64.9,64.97,134865.0,48.2301,48.459,47.9273,47.979,134865.0
2015-09-30 11:00:00,64.99,65.06,64.61,64.73,48568.0,47.9938,48.0455,47.7132,47.8018,48568.0
2015-09-30 11:30:00,64.75,64.79,64.27,64.37,72915.0,47.8166,47.8461,47.4621,47.5359,72915.0
2015-09-30 12:00:00,64.37,64.47,64.1,64.32,72488.0,47.5359,47.6098,47.3366,47.499,72488.0
2015-09-30 12:30:00,64.32,64.36,63.91,63.95,60413.0,47.499,47.5286,47.1962,47.2258,60413.0
2015-09-30 13:00:00,63.97,64.27,63.94,64.03,52764.0,47.2406,47.4621,47.2184,47.2849,52764.0
2015-09-30 13:30:00,64.0,64.21,63.97,64.07,58818.0,47.2627,47.4178,47.2406,47.3144,58818.0
2015-09-30 14:00:00,64.11,64.4,64.04,64.37,46811.0,47.3439,47.5581,47.2923,47.5359,46811.0
2015-09-30 14:30:00,64.39,64.56,64.22,64.54,43318.0,47.5507,47.6763,47.4252,47.6615,43318.0
2015-09-30 15:00:00,64.57,64.59,64.32,64.52,119104.0,47.6836,47.6984,47.499,47.6467,119104.0
2015-09-30 15:30:00,64.53,64.86,64.44,64.69,289435.0,47.6541,47.8978,47.5876,47.7723,289435.0
2015-10-01 09:30:00,65.13,65.5,64.59,64.76,108654.0,48.0972,48.3704,47.6984,47.824,108654.0
2015-10-01 10:00:00,64.76,65.69,64.43,65.64,71908.0,47.824,48.5107,47.5803,48.4738,71908.0
2015-10-01 10:30:00,65.64,65.74,65.2,65.37,75363.0,48.4738,48.5477,48.1489,48.2744,75363.0
2015-10-01 11:00:00,65.32,65.54,65.21,65.28,63960.0,48.2375,48.4,48.1563,48.208,63960.0
2015-10-01 11:30:00,65.33,65.39,64.62,64.71,48370.0,48.2449,48.2892,47.7206,47.787,48370.0
2015-10-01 12:00:00,64.71,64.72,64.36,64.55,53346.0,47.787,47.7944,47.5286,47.6689,53346.0
2015-10-01 12:30:00,64.6,64.84,64.35,64.77,77488.0,47.7058,47.883,47.5212,47.8313,77488.0
2015-10-01 13:00:00,64.75,64.83,64.59,64.7,41722.0,47.8166,47.8756,47.6984,47.7796,41722.0
2015-10-01 13:30:00,64.72,65.21,64.7,65.14,60710.0,47.7944,48.1563,47.7796,48.1046,60710.0
2015-10-01 14:00:00,65.19,65.39,65.07,65.18,47697.0,48.1415,48.2892,48.0529,48.1341,47697.0
2015-10-01 14:30:00,65.21,65.39,64.93,65.36,55091.0,48.1563,48.2892,47.9495,48.267,55091.0
2015-10-01 15:00:00,65.36,65.41,65.07,65.15,70362.0,48.267,48.304,48.0529,48.112,70362.0
2015-10-01 15:30:00,65.13,65.57,64.95,65.52,219277.0,48.0972,48.4221,47.9643,48.3852,219277.0
2015-10-02 09:30:00,64.63,64.77,63.84,64.45,99535.0,47.728,47.8313,47.1446,47.595,99535.0
2015-10-02 10:00:00,64.41,64.83,64.29,64.43,70959.0,47.5655,47.8756,47.4769,47.5803,70959.0
2015-10-02 10:30:00,64.44,64.46,64.15,64.34,75219.0,47.5876,47.6024,47.3735,47.5138,75219.0
2015-10-02 11:00:00,64.36,64.67,64.17,64.63,98873.0,47.5286,47.7575,47.3883,47.728,98873.0
2015-10-02 11:30:00,64.65,65.01,64.61,64.81,37436.0,47.7427,48.0086,47.7132,47.8609,37436.0
2015-10-02 12:00:00,64.78,65.59,64.78,65.59,76168.0,47.8387,48.4369,47.8387,48.4369,76168.0
2015-10-02 12:30:00,65.6,66.09,65.53,65.99,61703.0,48.4443,48.8061,48.3926,48.7323,61703.0
2015-10-02 13:00:00,65.98,66.35,65.89,66.02,55470.0,48.7249,48.9981,48.6584,48.7544,55470.0
2015-10-02 13:30:00,66.02,66.09,65.65,65.79,55339.0,48.7544,48.8061,48.4812,48.5846,55339.0
2015-10-02 14:00:00,65.73,66.1,65.73,66.03,68351.0,48.5403,48.8135,48.5403,48.7618,68351.0
2015-10-02 14:30:00,66.04,66.1,65.6,65.63,83473.0,48.7692,48.8135,48.4443,48.4664,83473.0
2015-10-02 15:00:00,65.62,66.27,65.59,66.27,134553.0,48.459,48.9391,48.4369,48.9391,134553.0
2015-10-02 15:30:00,66.3,66.48,66.22,66.33,442543.0,48.9612,49.0941,48.9021,48.9834,442543.0
2015-10-05 09:30:00,66.95,68.12,66.81,68.12,71231.0,49.4412,50.3052,49.3378,50.3052,71231.0
2015-10-05 10:00:00,68.1,68.7,68.01,68.63,52039.0,50.2905,50.7336,50.224,50.6819,52039.0
2015-10-05 10:30:00,68.67,68.73,67.86,68.32,68786.0,50.7114,50.7557,50.1132,50.4529,68786.0
2015-10-05 11:00:00,68.34,68.64,68.2,68.55,41805.0,50.4677,50.6893,50.3643,50.6228,41805.0
2015-10-05 11:30:00,68.57,68.66,68.07,68.33,46435.0,50.6376,50.704,50.2683,50.4603,46435.0
2015-10-05 12:00:00,68.31,68.4,68.08,68.38,28726.0,50.4456,50.512,50.2757,50.4973,28726.0
2015-10-05 12:30:00,68.4,68.71,68.36,68.53,30578.0,50.512,50.741,50.4825,50.608,30578.0
2015-10-05 13:00:00,68.55,68.6,68.37,68.42,35602.0,50.6228,50.6597,50.4899,50.5268,35602.0
2015-10-05 13:30:00,68.39,68.43,68.12,68.22,39842.0,50.5046,50.5342,50.3052,50.3791,39842.0
2015-10-05 14:00:00,68.18,68.26,68.0,68.18,42503.0,50.3496,50.4086,50.2166,50.3496,42503.0
2015-10-05 14:30:00,68.19,68.38,68.16,68.19,40744.0,50.3569,50.4973,50.3348,50.3569,40744.0
2015-10-05 15:00:00,68.17,68.24,67.97,68.21,92695.0,50.3422,50.3939,50.1945,50.3717,92695.0
2015-10-05 15:30:00,68.21,68.42,68.09,68.41,220302.0,50.3717,50.5268,50.2831,50.5194,220302.0
2015-10-06 09:30:00,68.63,69.95,68.43,69.89,157528.0,50.6819,51.6567,50.5342,51.6124,157528.0
2015-10-06 10:00:00,69.86,69.98,69.0,69.06,162839.0,51.5902,51.6788,50.9551,50.9994,162839.0
2015-10-06 10:30:00,69.12,69.55,69.05,69.26,43147.0,51.0437,51.3613,50.992,51.1471,43147.0
2015-10-06 11:00:00,69.3,70.12,69.24,70.04,54314.0,51.1767,51.7822,51.1323,51.7231,54314.0
2015-10-06 11:30:00,70.08,70.14,69.26,69.38,52812.0,51.7527,51.797,51.1471,51.2357,52812.0
2015-10-06 12:00:00,69.41,69.7,69.41,69.64,53674.0,51.2579,51.472,51.2579,51.4277,53674.0
2015-10-06 12:30:00,69.63,69.67,69.24,69.4,67444.0,51.4204,51.4499,51.1323,51.2505,67444.0
2015-10-06 13:00:00,69.35,69.73,69.35,69.6,35298.0,51.2136,51.4942,51.2136,51.3982,35298.0
2015-10-06 13:30:00,69.55,69.55,69.26,69.42,87680.0,51.3613,51.3613,51.1471,51.2653,87680.0
2015-10-06 14:00:00,69.38,69.71,69.34,69.67,65615.0,51.2357,51.4794,51.2062,51.4499,65615.0
2015-10-06 14:30:00,69.65,69.7,69.36,69.54,46480.0,51.4351,51.472,51.221,51.3539,46480.0
2015-10-06 15:00:00,69.53,69.78,69.41,69.76,117659.0,51.3465,51.5311,51.2579,51.5164,117659.0
2015-10-06 15:30:00,69.77,70.02,69.7,69.99,344960.0,51.5237,51.7084,51.472,51.6862,344960.0
2015-10-07 09:30:00,70.28,71.19,69.93,70.9,149990.0,51.9004,52.5724,51.6419,52.3582,149990.0
2015-10-07 10:00:00,70.87,71.4,70.73,71.24,87242.0,52.3361,52.7275,52.2327,52.6093,87242.0
2015-10-07 10:30:00,71.22,71.22,70.37,70.65,121740.0,52.5945,52.5945,51.9668,52.1736,121740.0
2015-10-07 11:00:00,70.64,70.67,69.7,69.78,128131.0,52.1662,52.1884,51.472,51.5311,128131.0
2015-10-07 11:30:00,69.8,70.37,69.62,70.26,68234.0,51.5459,51.9668,51.413,51.8856,68234.0
2015-10-07 12:00:00,70.31,70.5,70.11,70.17,53333.0,51.9225,52.0628,51.7748,51.8191,53333.0
2015-10-07 12:30:00,70.15,70.46,70.08,70.39,41213.0,51.8044,52.0333,51.7527,51.9816,41213.0
2015-10-07 13:00:00,70.39,70.74,70.34,70.66,34989.0,51.9816,52.2401,51.9447,52.181,34989.0
2015-10-07 13:30:00,70.71,70.99,70.7,70.93,54053.0,52.2179,52.4247,52.2105,52.3804,54053.0
2015-10-07 14:00:00,70.92,71.03,70.76,70.85,120270.0,52.373,52.4542,52.2548,52.3213,120270.0
2015-10-07 14:30:00,70.84,70.85,70.36,70.48,86649.0,52.3139,52.3213,51.9594,52.0481,86649.0
2015-10-07 15:00:00,70.44,70.52,70.17,70.21,152877.0,52.0185,52.0776,51.8191,51.8487,152877.0
2015-10-07 15:30:00,70.21,70.48,70.21,70.46,373805.0,51.8487,52.0481,51.8487,52.0333,373805.0
2015-10-08 09:30:00,70.4,70.97,70.29,70.82,71409.0,51.989,52.4099,51.9077,52.2991,71409.0
2015-10-08 10:00:00,70.72,70.95,70.6,70.78,55736.0,52.2253,52.3951,52.1367,52.2696,55736.0
2015-10-08 10:30:00,70.73,71.05,70.73,70.91,67983.0,52.2327,52.469,52.2327,52.3656,67983.0
2015-10-08 11:00:00,70.9,71.13,70.71,71.08,49284.0,52.3582,52.5281,52.2179,52.4911,49284.0
2015-10-08 11:30:00,71.13,71.43,71.13,71.28,56163.0,52.5281,52.7496,52.5281,52.6388,56163.0
2015-10-08 12:00:00,71.31,71.53,71.25,71.25,30613.0,52.661,52.8235,52.6167,52.6167,30613.0
2015-10-08 12:30:00,71.26,71.38,70.96,71.16,55182.0,52.6241,52.7127,52.4025,52.5502,55182.0
2015-10-08 13:00:00,71.15,71.48,71.15,71.43,19194.0,52.5428,52.7865,52.5428,52.7496,19194.0
2015-10-08 13:30:00,71.4,71.56,71.32,71.45,40969.0,52.7275,52.8456,52.6684,52.7644,40969.0
2015-10-08 14:00:00,71.44,71.67,71.24,71.56,69861.0,52.757,52.9269,52.6093,52.8456,69861.0
2015-10-08 14:30:00,71.58,71.8,71.58,71.65,47543.0,52.8604,53.0229,52.8604,52.9121,47543.0
2015-10-08 15:00:00,71.63,71.76,71.38,71.46,117613.0,52.8973,52.9933,52.7127,52.7718,117613.0
2015-10-08 15:30:00,71.47,71.63,71.41,71.48,174404.0,52.7792,52.8973,52.7348,52.7865,174404.0
2015-10-09 09:30:00,72.06,72.1,71.26,71.33,83560.0,53.2149,53.2444,52.6241,52.6758,83560.0
2015-10-09 10:00:00,71.3,71.42,70.0,70.53,257652.0,52.6536,52.7422,51.6936,52.085,257652.0
2015-10-09 10:30:00,70.56,70.84,70.56,70.73,82912.0,52.1071,52.3139,52.1071,52.2327,82912.0
2015-10-09 11:00:00,70.74,70.93,70.55,70.93,55415.0,52.2401,52.3804,52.0998,52.3804,55415.0
2015-10-09 11:30:00,70.92,70.94,70.64,70.77,35524.0,52.373,52.3878,52.1662,52.2622,35524.0
2015-10-09 12:00:00,70.8,70.91,70.51,70.68,64066.0,52.2844,52.3656,52.0702,52.1958,64066.0
2015-10-09 12:30:00,70.66,70.74,70.51,70.67,18032.0,52.181,52.2401,52.0702,52.1884,18032.0
2015-10-09 13:00:00,70.68,70.83,70.51,70.75,74109.0,52.1958,52.3065,52.0702,52.2475,74109.0
2015-10-09 13:30:00,70.75,70.9,70.72,70.79,48498.0,52.2475,52.3582,52.2253,52.277,48498.0
2015-10-09 14:00:00,70.8,70.88,70.73,70.86,47349.0,52.2844,52.3435,52.2327,52.3287,47349.0
2015-10-09 14:30:00,70.84,70.95,70.69,70.92,72715.0,52.3139,52.3951,52.2031,52.373,72715.0
2015-10-09 15:00:00,70.92,70.99,70.78,70.96,112496.0,52.373,52.4247,52.2696,52.4025,112496.0
2015-10-09 15:30:00,70.97,71.07,70.75,70.82,132252.0,52.4099,52.4838,52.2475,52.2991,132252.0
2015-10-12 09:30:00,70.93,71.0,70.27,70.3,34570.0,52.3804,52.4321,51.893,51.9151,34570.0
2015-10-12 10:00:00,70.27,70.82,70.12,70.28,46642.0,51.893,52.2991,51.7822,51.9004,46642.0
2015-10-12 10:30:00,70.33,70.65,70.3,70.43,37784.0,51.9373,52.1736,51.9151,52.0111,37784.0
2015-10-12 11:00:00,70.44,70.86,70.43,70.65,37880.0,52.0185,52.3287,52.0111,52.1736,37880.0
2015-10-12 11:30:00,70.68,71.0,70.65,70.75,47441.0,52.1958,52.4321,52.1736,52.2475,47441.0
2015-10-12 12:00:00,70.72,70.96,70.64,70.91,46958.0,52.2253,52.4025,52.1662,52.3656,46958.0
2015-10-12 12:30:00,70.93,71.01,70.79,70.99,29721.0,52.3804,52.4395,52.277,52.4247,29721.0
2015-10-12 13:00:00,70.98,70.98,70.71,70.87,25721.0,52.4173,52.4173,52.2179,52.3361,25721.0
2015-10-12 13:30:00,70.89,71.2,70.86,71.15,21791.0,52.3508,52.5798,52.3287,52.5428,21791.0
2015-10-12 14:00:00,71.14,71.21,70.98,71.12,52213.0,52.5355,52.5872,52.4173,52.5207,52213.0
2015-10-12 14:30:00,71.11,71.12,70.74,70.97,36124.0,52.5133,52.5207,52.2401,52.4099,36124.0
2015-10-12 15:00:00,70.99,71.03,70.91,70.94,24614.0,52.4247,52.4542,52.3656,52.3878,24614.0
2015-10-12 15:30:00,70.96,71.08,70.92,71.0,71350.0,52.4025,52.4911,52.373,52.4321,71350.0
2015-10-13 09:30:00,70.23,71.3,69.77,71.1,81597.0,51.8634,52.6536,51.5237,52.5059,81597.0
2015-10-13 10:00:00,71.12,71.21,70.82,70.99,72096.0,52.5207,52.5872,52.2991,52.4247,72096.0
2015-10-13 10:30:00,71.02,71.3,70.89,71.19,45514.0,52.4468,52.6536,52.3508,52.5724,45514.0
2015-10-13 11:00:00,71.19,71.4,71.06,71.21,107095.0,52.5724,52.7275,52.4764,52.5872,107095.0
2015-10-13 11:30:00,71.24,71.62,71.22,71.56,51913.0,52.6093,52.8899,52.5945,52.8456,51913.0
2015-10-13 12:00:00,71.56,71.61,71.42,71.45,37489.0,52.8456,52.8825,52.7422,52.7644,37489.0
2015-10-13 12:30:00,71.42,71.54,70.95,70.95,58911.0,52.7422,52.8308,52.3951,52.3951,58911.0
2015-10-13 13:00:00,70.91,71.1,70.87,71.1,37377.0,52.3656,52.5059,52.3361,52.5059,37377.0
2015-10-13 13:30:00,71.1,71.1,70.87,70.87,21176.0,52.5059,52.5059,52.3361,52.3361,21176.0
2015-10-13 14:00:00,70.91,71.07,70.82,70.91,41158.0,52.3656,52.4838,52.2991,52.3656,41158.0
2015-10-13 14:30:00,70.88,71.03,70.82,71.03,29754.0,52.3435,52.4542,52.2991,52.4542,29754.0
2015-10-13 15:00:00,71.03,71.03,70.67,70.72,42404.0,52.4542,52.4542,52.1884,52.2253,42404.0
2015-10-13 15:30:00,70.74,70.91,70.65,70.89,189955.0,52.2401,52.3656,52.1736,52.3508,189955.0
2015-10-14 09:30:00,70.08,71.01,69.81,70.34,246362.0,51.7527,52.4395,51.5533,51.9447,246362.0
2015-10-14 10:00:00,70.39,70.8,70.0,70.06,54781.0,51.9816,52.2844,51.6936,51.7379,54781.0
2015-10-14 10:30:00,70.06,70.53,70.04,70.37,30758.0,51.7379,52.085,51.7231,51.9668,30758.0
2015-10-14 11:00:00,70.35,70.48,70.11,70.17,40003.0,51.9521,52.0481,51.7748,51.8191,40003.0
2015-10-14 11:30:00,70.18,70.62,70.11,70.56,28300.0,51.8265,52.1514,51.7748,52.1071,28300.0
2015-10-14 12:00:00,70.62,70.69,70.4,70.6,61770.0,52.1514,52.2031,51.989,52.1367,61770.0
2015-10-14 12:30:00,70.64,71.1,70.59,70.89,75112.0,52.1662,52.5059,52.1293,52.3508,75112.0
2015-10-14 13:00:00,70.91,71.01,70.64,70.72,60189.0,52.3656,52.4395,52.1662,52.2253,60189.0
2015-10-14 13:30:00,70.7,70.97,70.56,70.72,80455.0,52.2105,52.4099,52.1071,52.2253,80455.0
2015-10-14 14:00:00,70.72,70.81,70.26,70.26,36537.0,52.2253,52.2918,51.8856,51.8856,36537.0
2015-10-14 14:30:00,70.29,70.53,70.22,70.53,52008.0,51.9077,52.085,51.8561,52.085,52008.0
2015-10-14 15:00:00,70.55,70.86,70.54,70.64,105626.0,52.0998,52.3287,52.0924,52.1662,105626.0
2015-10-14 15:30:00,70.66,70.81,70.45,70.59,240391.0,52.181,52.2918,52.0259,52.1293,240391.0
2015-10-15 09:30:00,70.77,71.17,69.99,70.13,140337.0,52.2622,52.5576,51.6862,51.7896,140337.0
2015-10-15 10:00:00,70.18,70.31,69.96,70.11,92283.0,51.8265,51.9225,51.6641,51.7748,92283.0
2015-10-15 10:30:00,70.06,70.07,69.79,69.91,105033.0,51.7379,51.7453,51.5385,51.6271,105033.0
2015-10-15 11:00:00,69.91,69.93,69.14,69.25,138320.0,51.6271,51.6419,51.0585,51.1397,138320.0
2015-10-15 11:30:00,69.26,69.34,68.88,69.0,89486.0,51.1471,51.2062,50.8665,50.9551,89486.0
2015-10-15 12:00:00,69.03,69.04,68.75,68.84,239291.0,50.9773,50.9847,50.7705,50.837,239291.0
2015-10-15 12:30:00,68.86,69.27,68.8,69.27,152940.0,50.8517,51.1545,50.8074,51.1545,152940.0
2015-10-15 13:00:00,69.28,69.53,69.28,69.53,137539.0,51.1619,51.3465,51.1619,51.3465,137539.0
2015-10-15 13:30:00,69.57,69.72,69.38,69.41,95001.0,51.376,51.4868,51.2357,51.2579,95001.0
2015-10-15 14:00:00,69.44,69.74,69.44,69.69,75327.0,51.28,51.5016,51.28,51.4647,75327.0
2015-10-15 14:30:00,69.69,69.97,69.59,69.94,227100.0,51.4647,51.6714,51.3908,51.6493,227100.0
2015-10-15 15:00:00,69.95,70.13,69.81,69.99,131438.0,51.6567,51.7896,51.5533,51.6862,131438.0
2015-10-15 15:30:00,69.98,70.04,69.83,69.89,425089.0,51.6788,51.7231,51.568,51.6124,425089.0
2015-10-16 09:30:00,70.27,70.77,69.02,69.55,160792.0,51.893,52.2622,50.9699,51.3613,160792.0
2015-10-16 10:00:00,69.55,69.78,68.66,68.84,162020.0,51.3613,51.5311,50.704,50.837,162020.0
2015-10-16 10:30:00,68.86,68.94,68.44,68.55,105431.0,50.8517,50.9108,50.5416,50.6228,105431.0
2015-10-16 11:00:00,68.57,68.92,68.53,68.82,63777.0,50.6376,50.896,50.608,50.8222,63777.0
2015-10-16 11:30:00,68.82,69.14,68.53,69.14,81780.0,50.8222,51.0585,50.608,51.0585,81780.0
2015-10-16 12:00:00,69.14,69.16,68.82,68.97,69965.0,51.0585,51.0733,50.8222,50.933,69965.0
2015-10-16 12:30:00,68.93,69.08,68.9,69.07,64912.0,50.9034,51.0142,50.8813,51.0068,64912.0
2015-10-16 13:00:00,69.05,69.07,68.83,68.86,54916.0,50.992,51.0068,50.8296,50.8517,54916.0
2015-10-16 13:30:00,68.9,69.08,68.75,68.76,59854.0,50.8813,51.0142,50.7705,50.7779,59854.0
2015-10-16 14:00:00,68.75,69.02,68.6,69.0,59431.0,50.7705,50.9699,50.6597,50.9551,59431.0
2015-10-16 14:30:00,69.02,69.24,68.86,69.16,70658.0,50.9699,51.1323,50.8517,51.0733,70658.0
2015-10-16 15:00:00,69.15,69.31,69.15,69.24,74693.0,51.0659,51.184,51.0659,51.1323,74693.0
2015-10-16 15:30:00,69.26,69.44,68.95,69.02,489458.0,51.1471,51.28,50.9182,50.9699,489458.0
2015-10-19 09:30:00,68.51,68.9,68.0,68.89,117395.0,50.5933,50.8813,50.2166,50.8739,117395.0
2015-10-19 10:00:00,68.89,69.04,68.5,69.04,61666.0,50.8739,50.9847,50.5859,50.9847,61666.0
2015-10-19 10:30:00,68.98,69.11,68.73,68.82,78483.0,50.9403,51.0363,50.7557,50.8222,78483.0
2015-10-19 11:00:00,68.84,68.86,68.44,68.47,58046.0,50.837,50.8517,50.5416,50.5637,58046.0
2015-10-19 11:30:00,68.51,68.62,68.45,68.54,55267.0,50.5933,50.6745,50.5489,50.6154,55267.0
2015-10-19 12:00:00,68.5,68.56,68.37,68.43,44749.0,50.5859,50.6302,50.4899,50.5342,44749.0
2015-10-19 12:30:00,68.42,68.52,68.29,68.33,61845.0,50.5268,50.6006,50.4308,50.4603,61845.0
2015-10-19 13:00:00,68.36,68.45,68.31,68.39,41251.0,50.4825,50.5489,50.4456,50.5046,41251.0
2015-10-19 13:30:00,68.37,68.58,68.34,68.48,45672.0,50.4899,50.6449,50.4677,50.5711,45672.0
2015-10-19 14:00:00,68.5,68.74,68.44,68.7,52054.0,50.5859,50.7631,50.5416,50.7336,52054.0
2015-10-19 14:30:00,68.7,68.84,68.64,68.66,57928.0,50.7336,50.837,50.6893,50.704,57928.0
2015-10-19 15:00:00,68.66,68.93,68.56,68.87,72746.0,50.704,50.9034,50.6302,50.8591,72746.0
2015-10-19 15:30:00,68.89,69.06,68.77,69.01,187648.0,50.8739,50.9994,50.7853,50.9625,187648.0
2015-10-20 09:30:00,68.98,69.77,68.66,69.71,113430.0,50.9403,51.5237,50.704,51.4794,113430.0
2015-10-20 10:00:00,69.78,70.38,69.69,70.35,96793.0,51.5311,51.9742,51.4647,51.9521,96793.0
2015-10-20 10:30:00,70.39,71.05,70.33,70.8,95950.0,51.9816,52.469,51.9373,52.2844,95950.0
2015-10-20 11:00:00,70.8,70.84,70.4,70.48,49523.0,52.2844,52.3139,51.989,52.0481,49523.0
2015-10-20 11:30:00,70.48,70.55,70.04,70.21,51474.0,52.0481,52.0998,51.7231,51.8487,51474.0
2015-10-20 12:00:00,70.2,70.44,70.03,70.44,39464.0,51.8413,52.0185,51.7157,52.0185,39464.0
2015-10-20 12:30:00,70.44,70.44,70.05,70.31,37955.0,52.0185,52.0185,51.7305,51.9225,37955.0
2015-10-20 13:00:00,70.27,70.32,70.05,70.12,35153.0,51.893,51.9299,51.7305,51.7822,35153.0
2015-10-20 13:30:00,70.12,70.23,70.0,70.11,51957.0,51.7822,51.8634,51.6936,51.7748,51957.0
2015-10-20 14:00:00,70.1,70.16,69.9,70.06,57244.0,51.7674,51.8117,51.6197,51.7379,57244.0
2015-10-20 14:30:00,70.08,70.28,69.96,70.18,74872.0,51.7527,51.9004,51.6641,51.8265,74872.0
2015-10-20 15:00:00,70.17,70.32,70.12,70.21,63188.0,51.8191,51.9299,51.7822,51.8487,63188.0
2015-10-20 15:30:00,70.23,70.27,69.89,69.94,210513.0,51.8634,51.893,51.6124,51.6493,210513.0
2015-10-21 09:30:00,70.31,70.95,69.52,69.68,62017.0,51.9225,52.3951,51.3391,51.4573,62017.0
2015-10-21 10:00:00,69.68,69.69,69.33,69.45,27182.0,51.4573,51.4647,51.1988,51.2874,27182.0
2015-10-21 10:30:00,69.45,69.82,69.23,69.8,36709.0,51.2874,51.5607,51.125,51.5459,36709.0
2015-10-21 11:00:00,69.79,69.86,69.55,69.73,26908.0,51.5385,51.5902,51.3613,51.4942,26908.0
2015-10-21 11:30:00,69.73,69.89,69.66,69.79,26727.0,51.4942,51.6124,51.4425,51.5385,26727.0
2015-10-21 12:00:00,69.78,69.98,69.66,69.96,30366.0,51.5311,51.6788,51.4425,51.6641,30366.0
2015-10-21 12:30:00,69.97,70.14,69.91,70.06,37589.0,51.6714,51.797,51.6271,51.7379,37589.0
2015-10-21 13:00:00,70.02,70.04,69.36,69.39,53752.0,51.7084,51.7231,51.221,51.2431,53752.0
2015-10-21 13:30:00,69.35,69.65,69.33,69.57,32793.0,51.2136,51.4351,51.1988,51.376,32793.0
2015-10-21 14:00:00,69.5,69.5,69.27,69.35,25445.0,51.3244,51.3244,51.1545,51.2136,25445.0
2015-10-21 14:30:00,69.37,69.58,69.34,69.42,54710.0,51.2283,51.3834,51.2062,51.2653,54710.0
2015-10-21 15:00:00,69.42,69.63,69.23,69.33,74678.0,51.2653,51.4204,51.125,51.1988,74678.0
2015-10-21 15:30:00,69.3,69.32,68.92,69.04,126311.0,51.1767,51.1914,50.896,50.9847,126311.0
2015-10-22 09:30:00,70.33,71.28,69.96,70.98,162123.0,51.9373,52.6388,51.6641,52.4173,162123.0
2015-10-22 10:00:00,70.98,71.43,70.88,71.41,99295.0,52.4173,52.7496,52.3435,52.7348,99295.0
2015-10-22 10:30:00,71.37,71.38,70.72,71.05,106578.0,52.7053,52.7127,52.2253,52.469,106578.0
2015-10-22 11:00:00,71.05,71.31,70.89,71.29,51187.0,52.469,52.661,52.3508,52.6462,51187.0
2015-10-22 11:30:00,71.31,71.82,71.25,71.57,157237.0,52.661,53.0376,52.6167,52.853,157237.0
2015-10-22 12:00:00,71.59,71.68,71.44,71.68,81867.0,52.8678,52.9342,52.757,52.9342,81867.0
2015-10-22 12:30:00,71.67,71.74,71.51,71.63,74542.0,52.9269,52.9785,52.8087,52.8973,74542.0
2015-10-22 13:00:00,71.61,71.73,71.46,71.59,171883.0,52.8825,52.9712,52.7718,52.8678,171883.0
2015-10-22 13:30:00,71.59,71.63,71.03,71.08,88911.0,52.8678,52.8973,52.4542,52.4911,88911.0
2015-10-22 14:00:00,71.05,71.08,70.61,70.93,37462.0,52.469,52.4911,52.1441,52.3804,37462.0
2015-10-22 14:30:00,70.91,71.25,70.89,71.19,24074.0,52.3656,52.6167,52.3508,52.5724,24074.0
2015-10-22 15:00:00,71.18,71.49,71.09,71.49,85455.0,52.565,52.7939,52.4985,52.7939,85455.0
2015-10-22 15:30:00,71.47,71.52,71.31,71.4,112211.0,52.7792,52.8161,52.661,52.7275,112211.0
2015-10-23 09:30:00,71.94,72.47,71.41,72.39,142323.0,53.1262,53.5176,52.7348,53.4586,142323.0
2015-10-23 10:00:00,72.43,72.91,72.25,72.63,153799.0,53.4881,53.8426,53.3552,53.6358,153799.0
2015-10-23 10:30:00,72.62,73.2,72.55,72.68,99802.0,53.6284,54.0567,53.5767,53.6727,99802.0
2015-10-23 11:00:00,72.67,72.74,72.2,72.47,83778.0,53.6653,53.717,53.3182,53.5176,83778.0
2015-10-23 11:30:00,72.47,72.5,72.03,72.45,81404.0,53.5176,53.5398,53.1927,53.5029,81404.0
2015-10-23 12:00:00,72.42,72.48,72.07,72.37,61017.0,53.4807,53.525,53.2222,53.4438,61017.0
2015-10-23 12:30:00,72.37,72.48,72.21,72.34,44217.0,53.4438,53.525,53.3256,53.4216,44217.0
2015-10-23 13:00:00,72.31,72.54,72.19,72.51,58521.0,53.3995,53.5693,53.3109,53.5472,58521.0
2015-10-23 13:30:00,72.5,72.58,72.36,72.39,54858.0,53.5398,53.5989,53.4364,53.4586,54858.0
2015-10-23 14:00:00,72.39,72.6,72.31,72.58,57508.0,53.4586,53.6136,53.3995,53.5989,57508.0
2015-10-23 14:30:00,72.59,72.91,72.55,72.79,49850.0,53.6063,53.8426,53.5767,53.7539,49850.0
2015-10-23 15:00:00,72.77,72.95,72.69,72.78,116748.0,53.7392,53.8721,53.6801,53.7466,116748.0
2015-10-23 15:30:00,72.79,72.89,72.65,72.79,209199.0,53.7539,53.8278,53.6506,53.7539,209199.0
2015-10-26 09:30:00,72.73,72.8,72.01,72.22,42301.0,53.7096,53.7613,53.1779,53.333,42301.0
2015-10-26 10:00:00,72.22,72.33,72.03,72.11,53796.0,53.333,53.4142,53.1927,53.2518,53796.0
2015-10-26 10:30:00,72.1,72.27,71.77,71.8,64913.0,53.2444,53.3699,53.0007,53.0229,64913.0
2015-10-26 11:00:00,71.82,71.92,71.61,71.61,31539.0,53.0376,53.1115,52.8825,52.8825,31539.0
2015-10-26 11:30:00,71.64,71.93,71.64,71.8,31295.0,52.9047,53.1189,52.9047,53.0229,31295.0
2015-10-26 12:00:00,71.79,72.13,71.67,72.11,37554.0,53.0155,53.2666,52.9269,53.2518,37554.0
2015-10-26 12:30:00,72.11,72.35,72.08,72.24,41762.0,53.2518,53.429,53.2296,53.3478,41762.0
2015-10-26 13:00:00,72.2,72.31,72.13,72.31,35418.0,53.3182,53.3995,53.2666,53.3995,35418.0
2015-10-26 13:30:00,72.31,72.33,71.94,71.94,46477.0,53.3995,53.4142,53.1262,53.1262,46477.0
2015-10-26 14:00:00,71.97,72.02,71.75,71.78,25735.0,53.1484,53.1853,52.9859,53.0081,25735.0
2015-10-26 14:30:00,71.77,71.82,71.66,71.74,30193.0,53.0007,53.0376,52.9195,52.9785,30193.0
2015-10-26 15:00:00,71.77,71.87,71.73,71.77,37790.0,53.0007,53.0745,52.9712,53.0007,37790.0
2015-10-26 15:30:00,71.78,71.83,71.6,71.67,100115.0,53.0081,53.045,52.8752,52.9269,100115.0
2015-10-27 09:30:00,71.13,71.79,70.74,71.78,79059.0,52.5281,53.0155,52.2401,53.0081,79059.0
2015-10-27 10:00:00,71.72,72.14,71.29,71.52,114953.0,52.9638,53.2739,52.6462,52.8161,114953.0
2015-10-27 10:30:00,71.51,71.91,71.36,71.78,108191.0,52.8087,53.1041,52.6979,53.0081,108191.0
2015-10-27 11:00:00,71.75,71.99,71.68,71.7,68689.0,52.9859,53.1632,52.9342,52.949,68689.0
2015-10-27 11:30:00,71.71,71.9,71.63,71.69,77225.0,52.9564,53.0967,52.8973,52.9416,77225.0
2015-10-27 12:00:00,71.7,71.97,71.64,71.97,77959.0,52.949,53.1484,52.9047,53.1484,77959.0
2015-10-27 12:30:00,71.97,72.11,71.83,71.83,89565.0,53.1484,53.2518,53.045,53.045,89565.0
2015-10-27 13:00:00,71.83,71.84,71.63,71.77,90158.0,53.045,53.0524,52.8973,53.0007,90158.0
2015-10-27 13:30:00,71.76,71.93,71.65,71.92,57549.0,52.9933,53.1189,52.9121,53.1115,57549.0
2015-10-27 14:00:00,71.9,72.05,71.85,71.91,57977.0,53.0967,53.2075,53.0598,53.1041,57977.0
2015-10-27 14:30:00,71.89,72.02,71.88,72.01,61318.0,53.0893,53.1853,53.0819,53.1779,61318.0
2015-10-27 15:00:00,72.0,72.27,71.98,72.2,126501.0,53.1706,53.3699,53.1558,53.3182,126501.0
2015-10-27 15:30:00,72.2,72.31,71.71,72.18,397872.0,53.3182,53.3995,52.9564,53.3035,397872.0
2015-10-28 09:30:00,72.14,72.67,71.89,72.67,64688.0,53.2739,53.6653,53.0893,53.6653,64688.0
2015-10-28 10:00:00,72.74,73.24,72.72,72.94,68222.0,53.717,54.0863,53.7023,53.8647,68222.0
2015-10-28 10:30:00,72.94,73.44,72.88,73.28,59146.0,53.8647,54.234,53.8204,54.1158,59146.0
2015-10-28 11:00:00,73.31,73.4,73.09,73.32,56740.0,54.138,54.2044,53.9755,54.1453,56740.0
2015-10-28 11:30:00,73.28,73.46,73.25,73.43,77439.0,54.1158,54.2487,54.0937,54.2266,77439.0
2015-10-28 12:00:00,73.42,73.45,73.14,73.25,55467.0,54.2192,54.2413,54.0124,54.0937,55467.0
2015-10-28 12:30:00,73.24,73.25,73.02,73.04,19191.0,54.0863,54.0937,53.9238,53.9386,19191.0
2015-10-28 13:00:00,73.06,73.25,73.02,73.17,25570.0,53.9533,54.0937,53.9238,54.0346,25570.0
2015-10-28 13:30:00,73.15,73.53,73.1,73.53,68014.0,54.0198,54.3004,53.9829,54.3004,68014.0
2015-10-28 14:00:00,73.44,73.44,72.3,72.88,90007.0,54.234,54.234,53.3921,53.8204,90007.0
2015-10-28 14:30:00,72.88,73.18,72.55,73.1,51103.0,53.8204,54.042,53.5767,53.9829,51103.0
2015-10-28 15:00:00,73.1,73.5,72.98,73.25,64122.0,53.9829,54.2783,53.8943,54.0937,64122.0
2015-10-28 15:30:00,73.28,73.71,73.22,73.68,188824.0,54.1158,54.4334,54.0715,54.4112,188824.0
2015-10-29 09:30:00,73.14,73.58,72.66,73.52,54863.0,54.0124,54.3373,53.6579,54.293,54863.0
2015-10-29 10:00:00,73.56,73.8,73.23,73.23,56827.0,54.3226,54.4998,54.0789,54.0789,56827.0
2015-10-29 10:30:00,73.32,73.35,72.86,73.01,104881.0,54.1453,54.1675,53.8056,53.9164,104881.0
2015-10-29 11:00:00,73.01,73.05,72.61,72.94,94205.0,53.9164,53.946,53.621,53.8647,94205.0
2015-10-29 11:30:00,72.96,73.09,72.9,72.99,51751.0,53.8795,53.9755,53.8352,53.9016,51751.0
2015-10-29 12:00:00,72.97,73.0,72.79,73.0,37930.0,53.8869,53.909,53.7539,53.909,37930.0
2015-10-29 12:30:00,73.0,73.05,72.8,72.88,53712.0,53.909,53.946,53.7613,53.8204,53712.0
2015-10-29 13:00:00,72.87,73.21,72.84,73.19,83762.0,53.813,54.0641,53.7909,54.0493,83762.0
2015-10-29 13:30:00,73.23,73.36,73.2,73.27,88023.0,54.0789,54.1749,54.0567,54.1084,88023.0
2015-10-29 14:00:00,73.26,73.4,73.21,73.26,85300.0,54.101,54.2044,54.0641,54.101,85300.0
2015-10-29 14:30:00,73.28,73.8,73.27,73.68,92962.0,54.1158,54.4998,54.1084,54.4112,92962.0
2015-10-29 15:00:00,73.7,73.78,73.63,73.77,85485.0,54.426,54.485,54.3743,54.4777,85485.0
2015-10-29 15:30:00,73.77,73.82,73.58,73.69,290288.0,54.4777,54.5146,54.3373,54.4186,290288.0
2015-10-30 09:30:00,72.79,72.86,71.52,71.99,192926.0,53.7539,53.8056,52.8161,53.1632,192926.0
2015-10-30 10:00:00,71.97,72.02,71.33,71.75,110056.0,53.1484,53.1853,52.6758,52.9859,110056.0
2015-10-30 10:30:00,71.76,71.89,71.16,71.16,107886.0,52.9933,53.0893,52.5502,52.5502,107886.0
2015-10-30 11:00:00,71.22,71.65,71.01,71.17,111394.0,52.5945,52.9121,52.4395,52.5576,111394.0
2015-10-30 11:30:00,71.17,71.59,71.12,71.5,60861.0,52.5576,52.8678,52.5207,52.8013,60861.0
2015-10-30 12:00:00,71.48,71.81,71.44,71.47,77922.0,52.7865,53.0302,52.757,52.7792,77922.0
2015-10-30 12:30:00,71.5,71.67,71.34,71.5,58677.0,52.8013,52.9269,52.6832,52.8013,58677.0
2015-10-30 13:00:00,71.51,72.3,71.48,72.1,77685.0,52.8087,53.3921,52.7865,53.2444,77685.0
2015-10-30 13:30:00,72.06,72.33,72.0,72.13,97214.0,53.2149,53.4142,53.1706,53.2666,97214.0
2015-10-30 14:00:00,72.14,72.3,72.05,72.26,83589.0,53.2739,53.3921,53.2075,53.3626,83589.0
2015-10-30 14:30:00,72.27,72.38,72.1,72.12,74221.0,53.3699,53.4512,53.2444,53.2592,74221.0
2015-10-30 15:00:00,72.1,72.3,72.01,72.15,100540.0,53.2444,53.3921,53.1779,53.2813,100540.0
2015-10-30 15:30:00,72.16,72.6,72.15,72.15,312870.0,53.2887,53.6136,53.2813,53.2813,312870.0
2015-11-02 09:30:00,72.19,72.77,71.51,72.16,121728.0,53.3109,53.7392,52.8087,53.2887,121728.0
2015-11-02 10:00:00,72.18,72.4,71.89,72.03,62001.0,53.3035,53.4659,53.0893,53.1927,62001.0
2015-11-02 10:30:00,72.04,72.06,71.63,71.74,78480.0,53.2001,53.2149,52.8973,52.9785,78480.0
2015-11-02 11:00:00,71.71,71.83,71.63,71.72,43672.0,52.9564,53.045,52.8973,52.9638,43672.0
2015-11-02 11:30:00,71.7,71.79,71.53,71.54,37784.0,52.949,53.0155,52.8235,52.8308,37784.0
2015-11-02 12:00:00,71.54,71.83,71.47,71.83,38440.0,52.8308,53.045,52.7792,53.045,38440.0
2015-11-02 12:30:00,71.84,72.12,71.76,72.08,59954.0,53.0524,53.2592,52.9933,53.2296,59954.0
2015-11-02 13:00:00,72.09,72.35,72.05,72.33,50855.0,53.237,53.429,53.2075,53.4142,50855.0
2015-11-02 13:30:00,72.32,72.53,72.28,72.53,46281.0,53.4069,53.5619,53.3773,53.5619,46281.0
2015-11-02 14:00:00,72.53,72.62,72.41,72.61,44671.0,53.5619,53.6284,53.4733,53.621,44671.0
2015-11-02 14:30:00,72.6,72.74,72.52,72.68,38051.0,53.6136,53.717,53.5546,53.6727,38051.0
2015-11-02 15:00:00,72.69,72.69,72.5,72.62,52437.0,53.6801,53.6801,53.5398,53.6284,52437.0
2015-11-02 15:30:00,72.62,72.69,72.18,72.21,148306.0,53.6284,53.6801,53.3035,53.3256,148306.0
2015-11-03 09:30:00,72.02,72.78,71.73,72.33,80237.0,53.1853,53.7466,52.9712,53.4142,80237.0
2015-11-03 10:00:00,72.33,72.6,72.04,72.42,129411.0,53.4142,53.6136,53.2001,53.4807,129411.0
2015-11-03 10:30:00,72.43,72.53,72.07,72.17,108664.0,53.4881,53.5619,53.2222,53.2961,108664.0
2015-11-03 11:00:00,72.19,72.52,72.04,72.24,99870.0,53.3109,53.5546,53.2001,53.3478,99870.0
2015-11-03 11:30:00,72.25,72.8,72.23,72.77,100401.0,53.3552,53.7613,53.3404,53.7392,100401.0
2015-11-03 12:00:00,72.73,73.11,72.72,73.09,62647.0,53.7096,53.9903,53.7023,53.9755,62647.0
2015-11-03 12:30:00,73.08,73.11,72.84,72.99,37935.0,53.9681,53.9903,53.7909,53.9016,37935.0
2015-11-03 13:00:00,73.02,73.16,72.89,73.06,51957.0,53.9238,54.0272,53.8278,53.9533,51957.0
2015-11-03 13:30:00,73.06,73.07,72.84,72.94,51369.0,53.9533,53.9607,53.7909,53.8647,51369.0
2015-11-03 14:00:00,72.95,73.28,72.88,73.22,60971.0,53.8721,54.1158,53.8204,54.0715,60971.0
2015-11-03 14:30:00,73.23,73.27,72.82,73.02,68429.0,54.0789,54.1084,53.7761,53.9238,68429.0
2015-11-03 15:00:00,73.03,73.03,72.82,72.82,82634.0,53.9312,53.9312,53.7761,53.7761,82634.0
2015-11-03 15:30:00,72.83,72.88,72.59,72.69,195869.0,53.7835,53.8204,53.6063,53.6801,195869.0
2015-11-04 09:30:00,72.92,73.26,72.2,72.37,102012.0,53.85,54.101,53.3182,53.4438,102012.0
2015-11-04 10:00:00,72.4,72.86,72.3,72.71,68173.0,53.4659,53.8056,53.3921,53.6949,68173.0
2015-11-04 10:30:00,72.72,73.08,72.44,72.68,171570.0,53.7023,53.9681,53.4955,53.6727,171570.0
2015-11-04 11:00:00,72.62,72.62,71.96,72.04,58781.0,53.6284,53.6284,53.141,53.2001,58781.0
2015-11-04 11:30:00,72.07,72.11,71.81,72.0,53735.0,53.2222,53.2518,53.0302,53.1706,53735.0
2015-11-04 12:00:00,71.98,72.48,71.93,72.24,101113.0,53.1558,53.525,53.1189,53.3478,101113.0
2015-11-04 12:30:00,72.24,72.24,72.03,72.13,29810.0,53.3478,53.3478,53.1927,53.2666,29810.0
2015-11-04 13:00:00,72.13,72.13,71.72,71.9,36942.0,53.2666,53.2666,52.9638,53.0967,36942.0
2015-11-04 13:30:00,71.94,72.14,71.89,72.04,21128.0,53.1262,53.2739,53.0893,53.2001,21128.0
2015-11-04 14:00:00,72.06,72.07,71.8,71.8,37671.0,53.2149,53.2222,53.0229,53.0229,37671.0
2015-11-04 14:30:00,71.8,72.03,71.65,71.7,55353.0,53.0229,53.1927,52.9121,52.949,55353.0
2015-11-04 15:00:00,71.72,71.72,71.43,71.5,105581.0,52.9638,52.9638,52.7496,52.8013,105581.0
2015-11-04 15:30:00,71.5,71.52,71.21,71.28,230006.0,52.8013,52.8161,52.5872,52.6388,230006.0
2015-11-05 09:30:00,71.1,71.39,70.51,71.24,54767.0,52.5059,52.7201,52.0702,52.6093,54767.0
2015-11-05 10:00:00,71.19,71.32,70.24,70.24,101919.0,52.5724,52.6684,51.8708,51.8708,101919.0
2015-11-05 10:30:00,70.22,70.34,70.0,70.33,115914.0,51.8561,51.9447,51.6936,51.9373,115914.0
2015-11-05 11:00:00,70.33,70.4,70.05,70.21,89529.0,51.9373,51.989,51.7305,51.8487,89529.0
2015-11-05 11:30:00,70.21,70.44,70.18,70.32,122923.0,51.8487,52.0185,51.8265,51.9299,122923.0
2015-11-05 12:00:00,70.35,71.04,70.33,70.97,71708.0,51.9521,52.4616,51.9373,52.4099,71708.0
2015-11-05 12:30:00,70.99,71.08,70.79,71.06,53316.0,52.4247,52.4911,52.277,52.4764,53316.0
2015-11-05 13:00:00,71.08,71.27,70.87,70.92,60777.0,52.4911,52.6315,52.3361,52.373,60777.0
2015-11-05 13:30:00,70.89,71.08,70.73,70.92,52892.0,52.3508,52.4911,52.2327,52.373,52892.0
2015-11-05 14:00:00,70.96,70.96,70.6,70.71,65637.0,52.4025,52.4025,52.1367,52.2179,65637.0
2015-11-05 14:30:00,70.7,70.73,70.57,70.6,47109.0,52.2105,52.2327,52.1145,52.1367,47109.0
2015-11-05 15:00:00,70.63,70.67,70.46,70.65,69720.0,52.1588,52.1884,52.0333,52.1736,69720.0
2015-11-05 15:30:00,70.64,70.78,70.55,70.68,142187.0,52.1662,52.2696,52.0998,52.1958,142187.0
2015-11-06 09:30:00,70.2,71.31,70.0,70.54,56641.0,51.8413,52.661,51.6936,52.0924,56641.0
2015-11-06 10:00:00,70.57,70.57,70.04,70.25,42121.0,52.1145,52.1145,51.7231,51.8782,42121.0
2015-11-06 10:30:00,70.23,70.74,70.2,70.44,75145.0,51.8634,52.2401,51.8413,52.0185,75145.0
2015-11-06 11:00:00,70.44,70.69,70.25,70.37,39213.0,52.0185,52.2031,51.8782,51.9668,39213.0
2015-11-06 11:30:00,70.36,70.83,70.35,70.66,15732.0,51.9594,52.3065,51.9521,52.181,15732.0
2015-11-06 12:00:00,70.69,70.85,70.49,70.64,20603.0,52.2031,52.3213,52.0554,52.1662,20603.0
2015-11-06 12:30:00,70.6,70.84,70.58,70.84,18935.0,52.1367,52.3139,52.1219,52.3139,18935.0
2015-11-06 13:00:00,70.8,70.89,70.7,70.77,31617.0,52.2844,52.3508,52.2105,52.2622,31617.0
2015-11-06 13:30:00,70.78,70.93,70.7,70.84,24239.0,52.2696,52.3804,52.2105,52.3139,24239.0
2015-11-06 14:00:00,70.85,71.01,70.57,70.65,71968.0,52.3213,52.4395,52.1145,52.1736,71968.0
2015-11-06 14:30:00,70.65,70.67,70.47,70.67,40332.0,52.1736,52.1884,52.0407,52.1884,40332.0
2015-11-06 15:00:00,70.66,70.78,70.62,70.75,39781.0,52.181,52.2696,52.1514,52.2475,39781.0
2015-11-06 15:30:00,70.75,71.11,70.75,71.11,142322.0,52.2475,52.5133,52.2475,52.5133,142322.0
2015-11-09 09:30:00,70.96,71.11,70.48,70.5,33571.0,52.4025,52.5133,52.0481,52.0628,33571.0
2015-11-09 10:00:00,70.46,70.51,69.83,69.92,46369.0,52.0333,52.0702,51.568,51.6345,46369.0
2015-11-09 10:30:00,69.91,70.02,69.67,69.93,47952.0,51.6271,51.7084,51.4499,51.6419,47952.0
2015-11-09 11:00:00,69.92,69.92,69.18,69.22,60913.0,51.6345,51.6345,51.088,51.1176,60913.0
2015-11-09 11:30:00,69.23,69.41,69.17,69.26,55000.0,51.125,51.2579,51.0807,51.1471,55000.0
2015-11-09 12:00:00,69.25,69.27,68.97,69.06,49469.0,51.1397,51.1545,50.933,50.9994,49469.0
2015-11-09 12:30:00,69.07,69.5,69.03,69.49,41416.0,51.0068,51.3244,50.9773,51.317,41416.0
2015-11-09 13:00:00,69.48,69.51,69.19,69.37,45118.0,51.3096,51.3317,51.0954,51.2283,45118.0
2015-11-09 13:30:00,69.37,69.62,69.36,69.48,48914.0,51.2283,51.413,51.221,51.3096,48914.0
2015-11-09 14:00:00,69.49,69.57,69.29,69.43,53228.0,51.317,51.376,51.1693,51.2727,53228.0
2015-11-09 14:30:00,69.44,69.53,69.14,69.18,60334.0,51.28,51.3465,51.0585,51.088,60334.0
2015-11-09 15:00:00,69.19,69.23,69.01,69.15,102423.0,51.0954,51.125,50.9625,51.0659,102423.0
2015-11-09 15:30:00,69.15,69.51,69.14,69.28,260813.0,51.0659,51.3317,51.0585,51.1619,260813.0
2015-11-10 09:30:00,69.11,69.57,69.0,69.03,36479.0,51.0363,51.376,50.9551,50.9773,36479.0
2015-11-10 10:00:00,69.06,69.13,68.09,68.14,121960.0,50.9994,51.0511,50.2831,50.32,121960.0
2015-11-10 10:30:00,68.11,68.22,68.02,68.19,93165.0,50.2979,50.3791,50.2314,50.3569,93165.0
2015-11-10 11:00:00,68.19,68.26,67.82,67.86,72927.0,50.3569,50.4086,50.0837,50.1132,72927.0
2015-11-10 11:30:00,67.86,68.0,67.81,67.96,67273.0,50.1132,50.2166,50.0763,50.1871,67273.0
2015-11-10 12:00:00,67.95,68.17,67.89,67.96,73375.0,50.1797,50.3422,50.1354,50.1871,73375.0
2015-11-10 12:30:00,67.95,68.1,67.87,68.02,44849.0,50.1797,50.2905,50.1206,50.2314,44849.0
2015-11-10 13:00:00,68.02,68.07,67.89,68.0,56388.0,50.2314,50.2683,50.1354,50.2166,56388.0
2015-11-10 13:30:00,68.01,68.26,68.01,68.26,51583.0,50.224,50.4086,50.224,50.4086,51583.0
2015-11-10 14:00:00,68.24,68.27,67.99,68.01,72189.0,50.3939,50.416,50.2092,50.224,72189.0
2015-11-10 14:30:00,68.02,68.23,67.99,68.18,114233.0,50.2314,50.3865,50.2092,50.3496,114233.0
2015-11-10 15:00:00,68.17,68.49,68.17,68.49,129551.0,50.3422,50.5785,50.3422,50.5785,129551.0
2015-11-10 15:30:00,68.48,68.62,68.45,68.62,287918.0,50.5711,50.6745,50.5489,50.6745,287918.0
2015-11-11 09:30:00,68.64,68.95,68.45,68.53,44658.0,50.6893,50.9182,50.5489,50.608,44658.0
2015-11-11 10:00:00,68.45,68.48,67.66,67.72,139043.0,50.5489,50.5711,49.9655,50.0099,139043.0
2015-11-11 10:30:00,67.75,67.83,67.48,67.69,150668.0,50.032,50.0911,49.8326,49.9877,150668.0
2015-11-11 11:00:00,67.67,67.71,67.2,67.32,89929.0,49.9729,50.0025,49.6258,49.7145,89929.0
2015-11-11 11:30:00,67.35,67.78,67.22,67.56,193513.0,49.7366,50.0542,49.6406,49.8917,193513.0
2015-11-11 12:00:00,67.52,67.52,67.28,67.45,106443.0,49.8622,49.8622,49.6849,49.8105,106443.0
2015-11-11 12:30:00,67.45,67.53,67.17,67.21,57368.0,49.8105,49.8695,49.6037,49.6332,57368.0
2015-11-11 13:00:00,67.19,67.29,66.94,67.02,65032.0,49.6185,49.6923,49.4338,49.4929,65032.0
2015-11-11 13:30:00,67.01,67.19,66.84,67.05,109070.0,49.4855,49.6185,49.36,49.5151,109070.0
2015-11-11 14:00:00,67.05,67.3,67.0,67.3,144329.0,49.5151,49.6997,49.4782,49.6997,144329.0
2015-11-11 14:30:00,67.31,67.5,67.29,67.45,64182.0,49.7071,49.8474,49.6923,49.8105,64182.0
2015-11-11 15:00:00,67.46,67.51,67.39,67.5,114549.0,49.8179,49.8548,49.7662,49.8474,114549.0
2015-11-11 15:30:00,67.49,67.53,67.4,67.41,235105.0,49.84,49.8695,49.7735,49.7809,235105.0
2015-11-12 09:30:00,66.74,67.65,66.01,67.25,104538.0,49.2861,49.9582,48.7471,49.6628,104538.0
2015-11-12 10:00:00,67.23,67.65,67.12,67.44,89973.0,49.648,49.9582,49.5668,49.8031,89973.0
2015-11-12 10:30:00,67.43,67.72,67.42,67.71,83852.0,49.7957,50.0099,49.7883,50.0025,83852.0
2015-11-12 11:00:00,67.74,67.85,67.11,67.18,73829.0,50.0246,50.1059,49.5594,49.6111,73829.0
2015-11-12 11:30:00,67.18,67.46,67.15,67.39,50518.0,49.6111,49.8179,49.5889,49.7662,50518.0
2015-11-12 12:00:00,67.39,67.39,67.04,67.1,35000.0,49.7662,49.7662,49.5077,49.552,35000.0
2015-11-12 12:30:00,67.1,67.47,67.07,67.45,51392.0,49.552,49.8252,49.5298,49.8105,51392.0
2015-11-12 13:00:00,67.44,67.56,67.4,67.47,52679.0,49.8031,49.8917,49.7735,49.8252,52679.0
2015-11-12 13:30:00,67.49,67.56,67.35,67.51,46607.0,49.84,49.8917,49.7366,49.8548,46607.0
2015-11-12 14:00:00,67.51,67.54,67.25,67.38,112534.0,49.8548,49.8769,49.6628,49.7588,112534.0
2015-11-12 14:30:00,67.41,67.5,67.28,67.34,72600.0,49.7809,49.8474,49.6849,49.7292,72600.0
2015-11-12 15:00:00,67.33,67.55,67.3,67.45,162923.0,49.7218,49.8843,49.6997,49.8105,162923.0
2015-11-12 15:30:00,67.45,67.51,67.31,67.42,275190.0,49.8105,49.8548,49.7071,49.7883,275190.0
2015-11-13 09:30:00,67.59,67.75,67.01,67.05,69287.0,49.9139,50.032,49.4855,49.5151,69287.0
2015-11-13 10:00:00,67.08,67.53,66.99,67.48,127941.0,49.5372,49.8695,49.4708,49.8326,127941.0
2015-11-13 10:30:00,67.49,67.92,67.31,67.88,97072.0,49.84,50.1576,49.7071,50.128,97072.0
2015-11-13 11:00:00,67.87,67.87,67.43,67.78,72014.0,50.1206,50.1206,49.7957,50.0542,72014.0
2015-11-13 11:30:00,67.79,68.27,67.73,68.25,68385.0,50.0616,50.416,50.0172,50.4013,68385.0
2015-11-13 12:00:00,68.24,68.94,68.16,68.48,101010.0,50.3939,50.9108,50.3348,50.5711,101010.0
2015-11-13 12:30:00,68.47,68.48,68.22,68.41,40911.0,50.5637,50.5711,50.3791,50.5194,40911.0
2015-11-13 13:00:00,68.39,68.48,68.06,68.48,53661.0,50.5046,50.5711,50.2609,50.5711,53661.0
2015-11-13 13:30:00,68.46,68.62,68.33,68.38,68513.0,50.5563,50.6745,50.4603,50.4973,68513.0
2015-11-13 14:00:00,68.37,68.7,68.31,68.69,79681.0,50.4899,50.7336,50.4456,50.7262,79681.0
2015-11-13 14:30:00,68.66,68.77,68.44,68.53,85860.0,50.704,50.7853,50.5416,50.608,85860.0
2015-11-13 15:00:00,68.52,68.91,68.49,68.72,95157.0,50.6006,50.8886,50.5785,50.7483,95157.0
2015-11-13 15:30:00,68.71,68.84,68.49,68.59,337920.0,50.741,50.837,50.5785,50.6523,337920.0
2015-11-16 09:30:00,68.6,69.29,68.42,68.86,55664.0,50.6597,51.1693,50.5268,50.8517,55664.0
2015-11-16 10:00:00,68.93,69.21,68.4,69.11,76146.0,50.9034,51.1102,50.512,51.0363,76146.0
2015-11-16 10:30:00,69.02,69.18,68.65,68.69,49405.0,50.9699,51.088,50.6966,50.7262,49405.0
2015-11-16 11:00:00,68.71,68.96,68.6,68.6,35645.0,50.741,50.9256,50.6597,50.6597,35645.0
2015-11-16 11:30:00,68.66,68.91,68.48,68.58,53104.0,50.704,50.8886,50.5711,50.6449,53104.0
2015-11-16 12:00:00,68.61,68.98,68.57,68.97,18016.0,50.6671,50.9403,50.6376,50.933,18016.0
2015-11-16 12:30:00,68.98,69.25,68.91,68.94,32757.0,50.9403,51.1397,50.8886,50.9108,32757.0
2015-11-16 13:00:00,68.99,69.27,68.94,69.11,27752.0,50.9477,51.1545,50.9108,51.0363,27752.0
2015-11-16 13:30:00,69.11,69.27,69.08,69.25,24576.0,51.0363,51.1545,51.0142,51.1397,24576.0
2015-11-16 14:00:00,69.27,69.39,69.26,69.39,35886.0,51.1545,51.2431,51.1471,51.2431,35886.0
2015-11-16 14:30:00,69.37,69.52,69.16,69.26,71021.0,51.2283,51.3391,51.0733,51.1471,71021.0
2015-11-16 15:00:00,69.26,69.58,69.21,69.53,98732.0,51.1471,51.3834,51.1102,51.3465,98732.0
2015-11-16 15:30:00,69.52,69.66,69.5,69.63,214125.0,51.3391,51.4425,51.3244,51.4204,214125.0
2015-11-17 09:30:00,69.52,69.8,69.02,69.5,38869.0,51.3391,51.5459,50.9699,51.3244,38869.0
2015-11-17 10:00:00,69.58,70.14,69.4,70.05,171596.0,51.3834,51.797,51.2505,51.7305,171596.0
2015-11-17 10:30:00,70.03,70.57,69.92,69.99,157978.0,51.7157,52.1145,51.6345,51.6862,157978.0
2015-11-17 11:00:00,70.02,70.24,69.88,70.14,36420.0,51.7084,51.8708,51.605,51.797,36420.0
2015-11-17 11:30:00,70.09,70.26,69.94,70.15,50115.0,51.7601,51.8856,51.6493,51.8044,50115.0
2015-11-17 12:00:00,70.16,70.49,70.04,70.25,129802.0,51.8117,52.0554,51.7231,51.8782,129802.0
2015-11-17 12:30:00,70.26,70.35,69.92,70.2,41198.0,51.8856,51.9521,51.6345,51.8413,41198.0
2015-11-17 13:00:00,70.2,70.25,69.67,69.76,57106.0,51.8413,51.8782,51.4499,51.5164,57106.0
2015-11-17 13:30:00,69.74,69.9,69.56,69.81,60753.0,51.5016,51.6197,51.3687,51.5533,60753.0
2015-11-17 14:00:00,69.8,70.34,69.52,69.55,84265.0,51.5459,51.9447,51.3391,51.3613,84265.0
2015-11-17 14:30:00,69.51,70.01,69.43,69.7,90410.0,51.3317,51.701,51.2727,51.472,90410.0
2015-11-17 15:00:00,69.66,69.71,69.38,69.55,90616.0,51.4425,51.4794,51.2357,51.3613,90616.0
2015-11-17 15:30:00,69.56,69.75,69.44,69.59,204140.0,51.3687,51.509,51.28,51.3908,204140.0
2015-11-18 09:30:00,69.85,70.14,69.69,69.8,67210.0,51.5828,51.797,51.4647,51.5459,67210.0
2015-11-18 10:00:00,69.79,70.35,69.79,70.17,61410.0,51.5385,51.9521,51.5385,51.8191,61410.0
2015-11-18 10:30:00,70.17,70.35,69.9,70.33,15336.0,51.8191,51.9521,51.6197,51.9373,15336.0
2015-11-18 11:00:00,70.34,70.34,70.02,70.33,36407.0,51.9447,51.9447,51.7084,51.9373,36407.0
2015-11-18 11:30:00,70.3,70.49,70.25,70.31,43942.0,51.9151,52.0554,51.8782,51.9225,43942.0
2015-11-18 12:00:00,70.29,70.47,70.1,70.43,34816.0,51.9077,52.0407,51.7674,52.0111,34816.0
2015-11-18 12:30:00,70.45,70.5,70.26,70.44,40428.0,52.0259,52.0628,51.8856,52.0185,40428.0
2015-11-18 13:00:00,70.44,70.83,70.41,70.67,53304.0,52.0185,52.3065,51.9964,52.1884,53304.0
2015-11-18 13:30:00,70.71,70.79,70.49,70.73,54460.0,52.2179,52.277,52.0554,52.2327,54460.0
2015-11-18 14:00:00,70.72,71.1,70.63,70.92,55563.0,52.2253,52.5059,52.1588,52.373,55563.0
2015-11-18 14:30:00,70.92,71.2,70.75,71.2,91591.0,52.373,52.5798,52.2475,52.5798,91591.0
2015-11-18 15:00:00,71.18,71.46,71.17,71.45,178359.0,52.565,52.7718,52.5576,52.7644,178359.0
2015-11-18 15:30:00,71.45,71.69,71.43,71.62,246379.0,52.7644,52.9416,52.7496,52.8899,246379.0
2015-11-19 09:30:00,71.5,72.13,71.15,71.98,206025.0,52.8013,53.2666,52.5428,53.1558,206025.0
2015-11-19 10:00:00,71.95,71.95,71.4,71.42,41165.0,53.1336,53.1336,52.7275,52.7422,41165.0
2015-11-19 10:30:00,71.46,71.53,70.99,71.08,47775.0,52.7718,52.8235,52.4247,52.4911,47775.0
2015-11-19 11:00:00,71.07,71.23,70.96,71.03,41663.0,52.4838,52.6019,52.4025,52.4542,41663.0
2015-11-19 11:30:00,71.02,71.11,70.63,70.71,36710.0,52.4468,52.5133,52.1588,52.2179,36710.0
2015-11-19 12:00:00,70.72,70.77,70.53,70.58,35654.0,52.2253,52.2622,52.085,52.1219,35654.0
2015-11-19 12:30:00,70.58,71.01,70.57,70.94,41709.0,52.1219,52.4395,52.1145,52.3878,41709.0
2015-11-19 13:00:00,70.95,70.95,70.7,70.88,30895.0,52.3951,52.3951,52.2105,52.3435,30895.0
2015-11-19 13:30:00,70.82,70.96,70.71,70.89,31362.0,52.2991,52.4025,52.2179,52.3508,31362.0
2015-11-19 14:00:00,70.9,70.92,70.79,70.83,35873.0,52.3582,52.373,52.277,52.3065,35873.0
2015-11-19 14:30:00,70.84,71.02,70.84,70.91,59116.0,52.3139,52.4468,52.3139,52.3656,59116.0
2015-11-19 15:00:00,70.9,70.97,70.85,70.91,76577.0,52.3582,52.4099,52.3213,52.3656,76577.0
2015-11-19 15:30:00,70.91,70.95,70.82,70.89,104234.0,52.3656,52.3951,52.2991,52.3508,104234.0
2015-11-20 09:30:00,71.09,71.61,70.96,70.96,75143.0,52.4985,52.8825,52.4025,52.4025,75143.0
2015-11-20 10:00:00,71.03,71.28,70.86,71.24,85020.0,52.4542,52.6388,52.3287,52.6093,85020.0
2015-11-20 10:30:00,71.25,71.25,70.8,70.8,19299.0,52.6167,52.6167,52.2844,52.2844,19299.0
2015-11-20 11:00:00,70.79,71.09,70.78,70.98,11497.0,52.277,52.4985,52.2696,52.4173,11497.0
2015-11-20 11:30:00,70.96,71.27,70.92,71.2,43599.0,52.4025,52.6315,52.373,52.5798,43599.0
2015-11-20 12:00:00,71.24,71.27,71.06,71.06,26385.0,52.6093,52.6315,52.4764,52.4764,26385.0
2015-11-20 12:30:00,71.07,71.23,71.04,71.21,37178.0,52.4838,52.6019,52.4616,52.5872,37178.0
2015-11-20 13:00:00,71.21,71.45,71.15,71.2,35920.0,52.5872,52.7644,52.5428,52.5798,35920.0
2015-11-20 13:30:00,71.17,71.22,70.98,71.09,24669.0,52.5576,52.5945,52.4173,52.4985,24669.0
2015-11-20 14:00:00,71.09,71.35,71.09,71.15,50889.0,52.4985,52.6905,52.4985,52.5428,50889.0
2015-11-20 14:30:00,71.13,71.14,70.97,70.99,30805.0,52.5281,52.5355,52.4099,52.4247,30805.0
2015-11-20 15:00:00,71.01,71.02,70.89,70.99,34827.0,52.4395,52.4468,52.3508,52.4247,34827.0
2015-11-20 15:30:00,70.98,71.22,70.98,71.21,159991.0,52.4173,52.5945,52.4173,52.5872,159991.0
2015-11-23 09:30:00,71.14,71.61,71.0,71.33,58380.0,52.5355,52.8825,52.4321,52.6758,58380.0
2015-11-23 10:00:00,71.29,71.78,71.07,71.73,21709.0,52.6462,53.0081,52.4838,52.9712,21709.0
2015-11-23 10:30:00,71.73,71.81,71.44,71.79,13446.0,52.9712,53.0302,52.757,53.0155,13446.0
2015-11-23 11:00:00,71.81,71.84,71.67,71.76,24307.0,53.0302,53.0524,52.9269,52.9933,24307.0
2015-11-23 11:30:00,71.74,71.83,71.65,71.72,21646.0,52.9785,53.045,52.9121,52.9638,21646.0
2015-11-23 12:00:00,71.72,71.75,71.57,71.57,19461.0,52.9638,52.9859,52.853,52.853,19461.0
2015-11-23 12:30:00,71.57,71.75,71.44,71.75,48006.0,52.853,52.9859,52.757,52.9859,48006.0
2015-11-23 13:00:00,71.72,71.75,71.56,71.59,18694.0,52.9638,52.9859,52.8456,52.8678,18694.0
2015-11-23 13:30:00,71.57,71.62,71.44,71.48,32922.0,52.853,52.8899,52.757,52.7865,32922.0
2015-11-23 14:00:00,71.49,71.5,71.19,71.21,23796.0,52.7939,52.8013,52.5724,52.5872,23796.0
2015-11-23 14:30:00,71.2,71.25,71.15,71.22,26702.0,52.5798,52.6167,52.5428,52.5945,26702.0
2015-11-23 15:00:00,71.22,71.51,71.22,71.51,51894.0,52.5945,52.8087,52.5945,52.8087,51894.0
2015-11-23 15:30:00,71.5,71.58,71.34,71.4,196392.0,52.8013,52.8604,52.6832,52.7275,196392.0
2015-11-24 09:30:00,71.19,71.5,70.75,71.2,68027.0,52.5724,52.8013,52.2475,52.5798,68027.0
2015-11-24 10:00:00,71.22,71.42,71.07,71.24,45152.0,52.5945,52.7422,52.4838,52.6093,45152.0
2015-11-24 10:30:00,71.19,71.27,70.88,71.12,43558.0,52.5724,52.6315,52.3435,52.5207,43558.0
2015-11-24 11:00:00,71.12,71.69,71.1,71.65,36206.0,52.5207,52.9416,52.5059,52.9121,36206.0
2015-11-24 11:30:00,71.67,71.96,71.65,71.9,26362.0,52.9269,53.141,52.9121,53.0967,26362.0
2015-11-24 12:00:00,71.89,72.0,71.73,71.97,17709.0,53.0893,53.1706,52.9712,53.1484,17709.0
2015-11-24 12:30:00,72.0,72.04,71.82,71.84,24876.0,53.1706,53.2001,53.0376,53.0524,24876.0
2015-11-24 13:00:00,71.85,72.27,71.85,72.25,22757.0,53.0598,53.3699,53.0598,53.3552,22757.0
2015-11-24 13:30:00,72.24,72.24,72.04,72.11,21192.0,53.3478,53.3478,53.2001,53.2518,21192.0
2015-11-24 14:00:00,72.13,72.27,72.04,72.14,28310.0,53.2666,53.3699,53.2001,53.2739,28310.0
2015-11-24 14:30:00,72.14,72.25,72.08,72.24,35149.0,53.2739,53.3552,53.2296,53.3478,35149.0
2015-11-24 15:00:00,72.23,72.37,72.2,72.23,45291.0,53.3404,53.4438,53.3182,53.3404,45291.0
2015-11-24 15:30:00,72.22,72.29,72.12,72.17,169429.0,53.333,53.3847,53.2592,53.2961,169429.0
2015-11-25 09:30:00,72.03,72.3,71.02,71.28,79187.0,53.1927,53.3921,52.4468,52.6388,79187.0
2015-11-25 10:00:00,71.25,71.49,71.16,71.28,62044.0,52.6167,52.7939,52.5502,52.6388,62044.0
2015-11-25 10:30:00,71.31,71.73,70.91,71.04,121510.0,52.661,52.9712,52.3656,52.4616,121510.0
2015-11-25 11:00:00,71.05,71.17,70.87,71.1,88671.0,52.469,52.5576,52.3361,52.5059,88671.0
2015-11-25 11:30:00,71.05,71.13,70.98,71.09,48289.0,52.469,52.5281,52.4173,52.4985,48289.0
2015-11-25 12:00:00,71.1,71.14,70.94,71.09,32255.0,52.5059,52.5355,52.3878,52.4985,32255.0
2015-11-25 12:30:00,71.09,71.14,71.03,71.05,30001.0,52.4985,52.5355,52.4542,52.469,30001.0
2015-11-25 13:00:00,71.06,71.13,70.9,70.93,27833.0,52.4764,52.5281,52.3582,52.3804,27833.0
2015-11-25 13:30:00,70.99,71.03,70.81,70.83,31170.0,52.4247,52.4542,52.2918,52.3065,31170.0
2015-11-25 14:00:00,70.83,70.88,70.72,70.84,30864.0,52.3065,52.3435,52.2253,52.3139,30864.0
2015-11-25 14:30:00,70.81,70.89,70.76,70.87,44690.0,52.2918,52.3508,52.2548,52.3361,44690.0
2015-11-25 15:00:00,70.87,70.94,70.81,70.9,46601.0,52.3361,52.3878,52.2918,52.3582,46601.0
2015-11-25 15:30:00,70.89,70.97,70.75,70.93,147557.0,52.3508,52.4099,52.2475,52.3804,147557.0
2015-11-27 09:30:00,70.79,71.0,70.57,70.88,36251.0,52.277,52.4321,52.1145,52.3435,36251.0
2015-11-27 10:00:00,70.87,71.08,70.51,70.91,25505.0,52.3361,52.4911,52.0702,52.3656,25505.0
2015-11-27 10:30:00,70.97,71.54,70.93,71.49,34565.0,52.4099,52.8308,52.3804,52.7939,34565.0
2015-11-27 11:00:00,71.52,71.69,71.37,71.4,33421.0,52.8161,52.9416,52.7053,52.7275,33421.0
2015-11-27 11:30:00,71.4,71.57,71.4,71.41,28391.0,52.7275,52.853,52.7275,52.7348,28391.0
2015-11-27 12:00:00,71.41,71.49,71.32,71.43,19878.0,52.7348,52.7939,52.6684,52.7496,19878.0
2015-11-27 12:30:00,71.41,71.46,71.2,71.27,38856.0,52.7348,52.7718,52.5798,52.6315,38856.0
2015-11-30 09:30:00,71.3,72.0,71.29,71.84,51693.0,52.6536,53.1706,52.6462,53.0524,51693.0
2015-11-30 10:00:00,71.83,71.95,71.6,71.83,32281.0,53.045,53.1336,52.8752,53.045,32281.0
2015-11-30 10:30:00,71.85,72.28,71.76,72.15,45521.0,53.0598,53.3773,52.9933,53.2813,45521.0
2015-11-30 11:00:00,72.15,72.28,71.91,71.93,37680.0,53.2813,53.3773,53.1041,53.1189,37680.0
2015-11-30 11:30:00,71.98,72.1,71.93,72.03,29476.0,53.1558,53.2444,53.1189,53.1927,29476.0
2015-11-30 12:00:00,72.07,72.36,72.06,72.32,35165.0,53.2222,53.4364,53.2149,53.4069,35165.0
2015-11-30 12:30:00,72.3,72.4,72.27,72.32,36375.0,53.3921,53.4659,53.3699,53.4069,36375.0
2015-11-30 13:00:00,72.31,72.44,72.28,72.44,43833.0,53.3995,53.4955,53.3773,53.4955,43833.0
2015-11-30 13:30:00,72.43,72.44,72.33,72.43,33755.0,53.4881,53.4955,53.4142,53.4881,33755.0
2015-11-30 14:00:00,72.41,72.53,72.37,72.5,52177.0,53.4733,53.5619,53.4438,53.5398,52177.0
2015-11-30 14:30:00,72.5,72.7,72.44,72.59,81057.0,53.5398,53.6875,53.4955,53.6063,81057.0
2015-11-30 15:00:00,72.57,72.69,72.55,72.68,119708.0,53.5915,53.6801,53.5767,53.6727,119708.0
2015-11-30 15:30:00,72.66,72.72,72.51,72.65,346444.0,53.6579,53.7023,53.5472,53.6506,346444.0
2015-12-01 09:30:00,72.81,72.95,70.53,72.68,95033.0,53.7687,53.8721,52.085,53.6727,95033.0
2015-12-01 10:00:00,72.67,72.88,72.49,72.83,121674.0,53.6653,53.8204,53.5324,53.7835,121674.0
2015-12-01 10:30:00,72.78,72.95,72.63,72.71,85965.0,53.7466,53.8721,53.6358,53.6949,85965.0
2015-12-01 11:00:00,72.71,72.88,72.64,72.71,81762.0,53.6949,53.8204,53.6432,53.6949,81762.0
2015-12-01 11:30:00,72.74,72.86,72.66,72.85,73442.0,53.717,53.8056,53.6579,53.7983,73442.0
2015-12-01 12:00:00,72.84,72.9,72.56,72.59,48976.0,53.7909,53.8352,53.5841,53.6063,48976.0
2015-12-01 12:30:00,72.57,72.76,72.45,72.73,46718.0,53.5915,53.7318,53.5029,53.7096,46718.0
2015-12-01 13:00:00,72.72,72.82,72.55,72.61,51058.0,53.7023,53.7761,53.5767,53.621,51058.0
2015-12-01 13:30:00,72.62,72.64,72.22,72.26,130777.0,53.6284,53.6432,53.333,53.3626,130777.0
2015-12-01 14:00:00,72.24,72.32,72.01,72.02,71610.0,53.3478,53.4069,53.1779,53.1853,71610.0
2015-12-01 14:30:00,72.02,72.14,71.94,72.03,92993.0,53.1853,53.2739,53.1262,53.1927,92993.0
2015-12-01 15:00:00,72.03,72.21,71.88,72.19,132885.0,53.1927,53.3256,53.0819,53.3109,132885.0
2015-12-01 15:30:00,72.19,72.6,72.17,72.54,283596.0,53.3109,53.6136,53.2961,53.5693,283596.0
2015-12-02 09:30:00,72.0,72.87,71.74,72.7,58779.0,53.1706,53.813,52.9785,53.6875,58779.0
2015-12-02 10:00:00,72.69,72.75,72.41,72.52,76295.0,53.6801,53.7244,53.4733,53.5546,76295.0
2015-12-02 10:30:00,72.52,72.88,72.38,72.64,57628.0,53.5546,53.8204,53.4512,53.6432,57628.0
2015-12-02 11:00:00,72.62,72.68,72.35,72.48,38018.0,53.6284,53.6727,53.429,53.525,38018.0
2015-12-02 11:30:00,72.45,72.6,72.38,72.52,46492.0,53.5029,53.6136,53.4512,53.5546,46492.0
2015-12-02 12:00:00,72.5,72.57,72.31,72.43,45123.0,53.5398,53.5915,53.3995,53.4881,45123.0
2015-12-02 12:30:00,72.42,72.46,72.23,72.23,30556.0,53.4807,53.5103,53.3404,53.3404,30556.0
2015-12-02 13:00:00,72.23,72.28,72.12,72.17,26053.0,53.3404,53.3773,53.2592,53.2961,26053.0
2015-12-02 13:30:00,72.2,72.24,71.93,71.95,38166.0,53.3182,53.3478,53.1189,53.1336,38166.0
2015-12-02 14:00:00,71.95,71.95,71.64,71.66,39359.0,53.1336,53.1336,52.9047,52.9195,39359.0
2015-12-02 14:30:00,71.65,71.66,71.4,71.43,49191.0,52.9121,52.9195,52.7275,52.7496,49191.0
2015-12-02 15:00:00,71.44,71.85,71.39,71.71,57368.0,52.757,53.0598,52.7201,52.9564,57368.0
2015-12-02 15:30:00,71.71,71.85,71.56,71.79,231356.0,52.9564,53.0598,52.8456,53.0155,231356.0
2015-12-03 09:30:00,71.91,72.51,71.62,71.64,61038.0,53.1041,53.5472,52.8899,52.9047,61038.0
2015-12-03 10:00:00,71.53,71.54,71.09,71.35,54411.0,52.8235,52.8308,52.4985,52.6905,54411.0
2015-12-03 10:30:00,71.32,71.6,71.25,71.38,40737.0,52.6684,52.8752,52.6167,52.7127,40737.0
2015-12-03 11:00:00,71.36,71.73,71.31,71.7,37845.0,52.6979,52.9712,52.661,52.949,37845.0
2015-12-03 11:30:00,71.68,71.84,71.61,71.81,36420.0,52.9342,53.0524,52.8825,53.0302,36420.0
2015-12-03 12:00:00,71.81,71.84,71.47,71.58,52527.0,53.0302,53.0524,52.7792,52.8604,52527.0
2015-12-03 12:30:00,71.58,71.86,71.54,71.74,44627.0,52.8604,53.0672,52.8308,52.9785,44627.0
2015-12-03 13:00:00,71.7,71.97,71.64,71.92,42015.0,52.949,53.1484,52.9047,53.1115,42015.0
2015-12-03 13:30:00,71.87,71.87,71.39,71.42,50438.0,53.0745,53.0745,52.7201,52.7422,50438.0
2015-12-03 14:00:00,71.4,71.41,70.99,71.03,81732.0,52.7275,52.7348,52.4247,52.4542,81732.0
2015-12-03 14:30:00,70.99,71.26,70.98,71.25,63397.0,52.4247,52.6241,52.4173,52.6167,63397.0
2015-12-03 15:00:00,71.24,71.35,70.96,71.01,111095.0,52.6093,52.6905,52.4025,52.4395,111095.0
2015-12-03 15:30:00,71.02,71.2,70.96,71.14,202170.0,52.4468,52.5798,52.4025,52.5355,202170.0
2015-12-04 09:30:00,71.18,72.23,71.17,72.16,60643.0,52.565,53.3404,52.5576,53.2887,60643.0
2015-12-04 10:00:00,72.2,72.54,72.11,72.45,72692.0,53.3182,53.5693,53.2518,53.5029,72692.0
2015-12-04 10:30:00,72.46,73.1,72.4,73.06,66334.0,53.5103,53.9829,53.4659,53.9533,66334.0
2015-12-04 11:00:00,73.05,73.31,73.03,73.14,78077.0,53.946,54.138,53.9312,54.0124,78077.0
2015-12-04 11:30:00,73.12,73.24,73.1,73.16,84972.0,53.9976,54.0863,53.9829,54.0272,84972.0
2015-12-04 12:00:00,73.15,73.28,73.13,73.2,58454.0,54.0198,54.1158,54.005,54.0567,58454.0
2015-12-04 12:30:00,73.2,73.5,73.18,73.45,40770.0,54.0567,54.2783,54.042,54.2413,40770.0
2015-12-04 13:00:00,73.46,73.67,73.45,73.54,43678.0,54.2487,54.4038,54.2413,54.3078,43678.0
2015-12-04 13:30:00,73.54,73.71,73.48,73.65,39859.0,54.3078,54.4334,54.2635,54.389,39859.0
2015-12-04 14:00:00,73.66,73.66,73.33,73.45,49110.0,54.3964,54.3964,54.1527,54.2413,49110.0
2015-12-04 14:30:00,73.47,73.7,73.42,73.67,62837.0,54.2561,54.426,54.2192,54.4038,62837.0
2015-12-04 15:00:00,73.68,73.72,73.47,73.5,87084.0,54.4112,54.4407,54.2561,54.2783,87084.0
2015-12-04 15:30:00,73.5,73.51,73.2,73.32,274542.0,54.2783,54.2857,54.0567,54.1453,274542.0
2015-12-07 09:30:00,72.06,72.75,71.32,71.32,82531.0,53.2149,53.7244,52.6684,52.6684,82531.0
2015-12-07 10:00:00,71.34,71.43,70.66,70.75,150213.0,52.6832,52.7496,52.181,52.2475,150213.0
2015-12-07 10:30:00,70.76,70.91,70.69,70.85,73377.0,52.2548,52.3656,52.2031,52.3213,73377.0
2015-12-07 11:00:00,70.85,70.9,70.69,70.72,70211.0,52.3213,52.3582,52.2031,52.2253,70211.0
2015-12-07 11:30:00,70.71,71.18,70.69,71.12,40895.0,52.2179,52.565,52.2031,52.5207,40895.0
2015-12-07 12:00:00,71.1,71.12,70.81,70.82,35630.0,52.5059,52.5207,52.2918,52.2991,35630.0
2015-12-07 12:30:00,70.8,70.83,70.62,70.66,39280.0,52.2844,52.3065,52.1514,52.181,39280.0
2015-12-07 13:00:00,70.67,70.88,70.52,70.84,34658.0,52.1884,52.3435,52.0776,52.3139,34658.0
2015-12-07 13:30:00,70.84,70.84,70.54,70.72,30646.0,52.3139,52.3139,52.0924,52.2253,30646.0
2015-12-07 14:00:00,70.72,70.76,70.54,70.59,46688.0,52.2253,52.2548,52.0924,52.1293,46688.0
2015-12-07 14:30:00,70.58,70.72,70.45,70.45,48281.0,52.1219,52.2253,52.0259,52.0259,48281.0
2015-12-07 15:00:00,70.46,70.64,70.35,70.62,68280.0,52.0333,52.1662,51.9521,52.1514,68280.0
2015-12-07 15:30:00,70.63,70.93,70.53,70.9,242478.0,52.1588,52.3804,52.085,52.3582,242478.0
2015-12-08 09:30:00,69.72,69.87,69.1,69.33,90072.0,51.4868,51.5976,51.029,51.1988,90072.0
2015-12-08 10:00:00,69.33,69.76,69.3,69.35,31594.0,51.1988,51.5164,51.1767,51.2136,31594.0
2015-12-08 10:30:00,69.32,70.05,69.24,70.02,71696.0,51.1914,51.7305,51.1323,51.7084,71696.0
2015-12-08 11:00:00,70.06,70.54,69.81,69.83,60583.0,51.7379,52.0924,51.5533,51.568,60583.0
2015-12-08 11:30:00,69.81,70.04,69.81,69.99,19270.0,51.5533,51.7231,51.5533,51.6862,19270.0
2015-12-08 12:00:00,70.0,70.0,69.73,69.77,32958.0,51.6936,51.6936,51.4942,51.5237,32958.0
2015-12-08 12:30:00,69.77,69.77,69.56,69.65,40729.0,51.5237,51.5237,51.3687,51.4351,40729.0
2015-12-08 13:00:00,69.66,69.71,69.26,69.4,44539.0,51.4425,51.4794,51.1471,51.2505,44539.0
2015-12-08 13:30:00,69.44,69.57,69.39,69.53,22453.0,51.28,51.376,51.2431,51.3465,22453.0
2015-12-08 14:00:00,69.53,69.73,69.44,69.44,26462.0,51.3465,51.4942,51.28,51.28,26462.0
2015-12-08 14:30:00,69.44,69.52,69.1,69.1,60935.0,51.28,51.3391,51.029,51.029,60935.0
2015-12-08 15:00:00,69.13,69.17,68.79,68.79,77318.0,51.0511,51.0807,50.8,50.8,77318.0
2015-12-08 15:30:00,68.81,69.1,68.77,68.96,261801.0,50.8148,51.029,50.7853,50.9256,261801.0
2015-12-09 09:30:00,68.4,70.83,68.4,70.39,241897.0,50.512,52.3065,50.512,51.9816,241897.0
2015-12-09 10:00:00,70.36,70.85,70.19,70.5,76689.0,51.9594,52.3213,51.8339,52.0628,76689.0
2015-12-09 10:30:00,70.53,71.21,70.53,71.14,105454.0,52.085,52.5872,52.085,52.5355,105454.0
2015-12-09 11:00:00,71.17,71.32,71.09,71.23,88302.0,52.5576,52.6684,52.4985,52.6019,88302.0
2015-12-09 11:30:00,71.23,71.4,70.93,70.97,127222.0,52.6019,52.7275,52.3804,52.4099,127222.0
2015-12-09 12:00:00,70.98,71.04,70.33,70.39,35215.0,52.4173,52.4616,51.9373,51.9816,35215.0
2015-12-09 12:30:00,70.37,70.44,69.85,70.24,59312.0,51.9668,52.0185,51.5828,51.8708,59312.0
2015-12-09 13:00:00,70.2,70.5,70.11,70.33,54573.0,51.8413,52.0628,51.7748,51.9373,54573.0
2015-12-09 13:30:00,70.32,70.58,70.08,70.52,41988.0,51.9299,52.1219,51.7527,52.0776,41988.0
2015-12-09 14:00:00,70.51,70.58,70.1,70.22,35405.0,52.0702,52.1219,51.7674,51.8561,35405.0
2015-12-09 14:30:00,70.25,70.38,70.17,70.23,53950.0,51.8782,51.9742,51.8191,51.8634,53950.0
2015-12-09 15:00:00,70.23,70.92,70.2,70.84,78590.0,51.8634,52.373,51.8413,52.3139,78590.0
2015-12-09 15:30:00,70.84,71.03,70.68,70.91,296132.0,52.3139,52.4542,52.1958,52.3656,296132.0
2015-12-10 09:30:00,70.29,70.43,69.92,70.09,66885.0,52.2518,52.3558,51.9767,52.1031,66885.0
2015-12-10 10:00:00,70.1,70.2,69.9,70.01,78257.0,52.1105,52.1849,51.9618,52.0436,78257.0
2015-12-10 10:30:00,70.02,70.44,69.88,70.24,66622.0,52.051,52.3633,51.947,52.2146,66622.0
2015-12-10 11:00:00,70.23,70.35,69.85,69.85,52135.0,52.2072,52.2964,51.9247,51.9247,52135.0
2015-12-10 11:30:00,69.83,70.0,69.73,69.92,54666.0,51.9098,52.0362,51.8355,51.9767,54666.0
2015-12-10 12:00:00,69.93,69.97,69.44,69.69,44248.0,51.9841,52.0139,51.6199,51.8057,44248.0
2015-12-10 12:30:00,69.7,69.86,69.58,69.79,31621.0,51.8132,51.9321,51.724,51.8801,31621.0
2015-12-10 13:00:00,69.81,69.88,69.66,69.7,23167.0,51.8949,51.947,51.7834,51.8132,23167.0
2015-12-10 13:30:00,69.74,69.97,69.74,69.86,29090.0,51.8429,52.0139,51.8429,51.9321,29090.0
2015-12-10 14:00:00,69.84,70.28,69.77,70.24,47799.0,51.9172,52.2443,51.8652,52.2146,47799.0
2015-12-10 14:30:00,70.28,70.28,69.77,69.88,54073.0,52.2443,52.2443,51.8652,51.947,54073.0
2015-12-10 15:00:00,69.88,69.93,69.38,69.54,55077.0,51.947,51.9841,51.5753,51.6942,55077.0
2015-12-10 15:30:00,69.56,69.59,69.26,69.39,140670.0,51.7091,51.7314,51.4861,51.5827,140670.0
2015-12-11 09:30:00,68.16,68.63,67.6,67.97,184312.0,50.6684,51.0178,50.2521,50.5271,184312.0
2015-12-11 10:00:00,67.99,68.26,67.83,68.21,96270.0,50.542,50.7427,50.4231,50.7055,96270.0
2015-12-11 10:30:00,68.25,69.18,68.25,68.9,126787.0,50.7353,51.4266,50.7353,51.2185,126787.0
2015-12-11 11:00:00,68.9,68.95,68.54,68.72,43798.0,51.2185,51.2556,50.9509,51.0847,43798.0
2015-12-11 11:30:00,68.59,68.83,68.39,68.39,35938.0,50.988,51.1664,50.8393,50.8393,35938.0
2015-12-11 12:00:00,68.41,68.47,68.22,68.29,27660.0,50.8542,50.8988,50.713,50.765,27660.0
2015-12-11 12:30:00,68.3,68.45,68.19,68.29,25832.0,50.7724,50.8839,50.6907,50.765,25832.0
2015-12-11 13:00:00,68.3,68.46,68.17,68.19,27999.0,50.7724,50.8914,50.6758,50.6907,27999.0
2015-12-11 13:30:00,68.2,68.37,68.16,68.2,24760.0,50.6981,50.8245,50.6684,50.6981,24760.0
2015-12-11 14:00:00,68.21,68.38,68.13,68.13,138408.0,50.7055,50.8319,50.6461,50.6461,138408.0
2015-12-11 14:30:00,68.14,68.19,67.98,67.99,99070.0,50.6535,50.6907,50.5346,50.542,99070.0
2015-12-11 15:00:00,67.98,68.02,67.65,67.7,112979.0,50.5346,50.5643,50.2893,50.3264,112979.0
2015-12-11 15:30:00,67.7,67.76,67.34,67.48,314184.0,50.3264,50.371,50.0588,50.1629,314184.0
2015-12-14 09:30:00,67.09,67.67,66.48,66.58,98650.0,49.873,50.3041,49.4195,49.4938,98650.0
2015-12-14 10:00:00,66.56,66.82,66.09,66.13,91293.0,49.479,49.6722,49.1296,49.1593,91293.0
2015-12-14 10:30:00,66.14,66.48,66.12,66.31,107380.0,49.1668,49.4195,49.1519,49.2931,107380.0
2015-12-14 11:00:00,66.29,66.33,65.91,66.03,120668.0,49.2783,49.308,48.9958,49.085,120668.0
2015-12-14 11:30:00,66.02,66.18,65.88,66.17,96995.0,49.0776,49.1965,48.9735,49.1891,96995.0
2015-12-14 12:00:00,66.22,66.4,66.08,66.37,71713.0,49.2262,49.36,49.1222,49.3377,71713.0
2015-12-14 12:30:00,66.4,66.57,66.14,66.56,84181.0,49.36,49.4864,49.1668,49.479,84181.0
2015-12-14 13:00:00,66.58,66.68,66.38,66.42,33014.0,49.4938,49.5682,49.3452,49.3749,33014.0
2015-12-14 13:30:00,66.41,66.46,66.23,66.37,39007.0,49.3675,49.4046,49.2337,49.3377,39007.0
2015-12-14 14:00:00,66.38,66.57,66.23,66.38,68548.0,49.3452,49.4864,49.2337,49.3452,68548.0
2015-12-14 14:30:00,66.35,66.54,66.19,66.48,57686.0,49.3229,49.4641,49.2039,49.4195,57686.0
2015-12-14 15:00:00,66.47,66.52,66.22,66.43,96621.0,49.4121,49.4492,49.2262,49.3823,96621.0
2015-12-14 15:30:00,66.44,66.73,66.35,66.72,235769.0,49.3898,49.6053,49.3229,49.5979,235769.0
2015-12-15 09:30:00,67.5,67.96,67.18,67.18,88133.0,50.1777,50.5197,49.9399,49.9399,88133.0
2015-12-15 10:00:00,67.15,67.2,66.91,66.96,72711.0,49.9176,49.9547,49.7392,49.7763,72711.0
2015-12-15 10:30:00,66.96,66.96,66.69,66.83,65654.0,49.7763,49.7763,49.5756,49.6797,65654.0
2015-12-15 11:00:00,66.82,67.09,66.76,66.95,48487.0,49.6722,49.873,49.6276,49.7689,48487.0
2015-12-15 11:30:00,66.96,67.03,66.61,66.82,57205.0,49.7763,49.8284,49.5161,49.6722,57205.0
2015-12-15 12:00:00,66.79,67.22,66.78,67.17,34490.0,49.6499,49.9696,49.6425,49.9324,34490.0
2015-12-15 12:30:00,67.13,67.35,66.99,67.2,51265.0,49.9027,50.0662,49.7986,49.9547,51265.0
2015-12-15 13:00:00,67.22,67.28,66.96,66.98,25234.0,49.9696,50.0142,49.7763,49.7912,25234.0
2015-12-15 13:30:00,66.99,67.15,66.85,67.11,35225.0,49.7986,49.9176,49.6946,49.8878,35225.0
2015-12-15 14:00:00,67.09,67.26,66.99,67.1,55102.0,49.873,49.9993,49.7986,49.8804,55102.0
2015-12-15 14:30:00,67.1,67.21,67.1,67.18,51641.0,49.8804,49.9622,49.8804,49.9399,51641.0
2015-12-15 15:00:00,67.21,67.31,67.02,67.26,78703.0,49.9622,50.0365,49.8209,49.9993,78703.0
2015-12-15 15:30:00,67.25,67.29,67.09,67.22,231648.0,49.9919,50.0216,49.873,49.9696,231648.0
2015-12-16 09:30:00,67.55,68.23,67.22,68.21,49122.0,50.2149,50.7204,49.9696,50.7055,49122.0
2015-12-16 10:00:00,68.2,68.24,67.8,68.01,38990.0,50.6981,50.7278,50.4008,50.5569,38990.0
2015-12-16 10:30:00,68.01,68.01,67.35,67.37,45442.0,50.5569,50.5569,50.0662,50.0811,45442.0
2015-12-16 11:00:00,67.37,67.45,66.95,67.04,39003.0,50.0811,50.1406,49.7689,49.8358,39003.0
2015-12-16 11:30:00,67.03,67.42,67.03,67.38,29647.0,49.8284,50.1183,49.8284,50.0885,29647.0
2015-12-16 12:00:00,67.38,67.42,67.12,67.22,22384.0,50.0885,50.1183,49.8953,49.9696,22384.0
2015-12-16 12:30:00,67.22,67.26,67.08,67.12,21387.0,49.9696,49.9993,49.8655,49.8953,21387.0
2015-12-16 13:00:00,67.12,67.37,67.09,67.31,17973.0,49.8953,50.0811,49.873,50.0365,17973.0
2015-12-16 13:30:00,67.29,67.69,67.18,67.63,35147.0,50.0216,50.319,49.9399,50.2744,35147.0
2015-12-16 14:00:00,67.67,67.77,67.2,67.47,53727.0,50.3041,50.3785,49.9547,50.1554,53727.0
2015-12-16 14:30:00,67.41,67.96,67.32,67.94,39064.0,50.1108,50.5197,50.0439,50.5048,39064.0
2015-12-16 15:00:00,67.97,68.05,67.67,68.05,61157.0,50.5271,50.5866,50.3041,50.5866,61157.0
2015-12-16 15:30:00,68.08,68.53,68.04,68.51,298752.0,50.6089,50.9434,50.5792,50.9286,298752.0
2015-12-17 09:30:00,68.38,68.49,67.53,67.95,76627.0,50.8319,50.9137,50.2,50.5123,76627.0
2015-12-17 10:00:00,67.99,67.99,67.47,67.56,59641.0,50.542,50.542,50.1554,50.2223,59641.0
2015-12-17 10:30:00,67.59,67.6,67.07,67.16,44702.0,50.2446,50.2521,49.8581,49.925,44702.0
2015-12-17 11:00:00,67.09,67.35,67.05,67.21,31819.0,49.873,50.0662,49.8432,49.9622,31819.0
2015-12-17 11:30:00,67.22,67.68,67.2,67.61,68262.0,49.9696,50.3116,49.9547,50.2595,68262.0
2015-12-17 12:00:00,67.62,67.71,67.34,67.46,45899.0,50.2669,50.3339,50.0588,50.148,45899.0
2015-12-17 12:30:00,67.45,67.58,67.18,67.39,41743.0,50.1406,50.2372,49.9399,50.096,41743.0
2015-12-17 13:00:00,67.42,67.69,67.38,67.54,34507.0,50.1183,50.319,50.0885,50.2075,34507.0
2015-12-17 13:30:00,67.54,67.77,67.46,67.77,39289.0,50.2075,50.3785,50.148,50.3785,39289.0
2015-12-17 14:00:00,67.77,67.79,67.5,67.5,39827.0,50.3785,50.3933,50.1777,50.1777,39827.0
2015-12-17 14:30:00,67.53,67.6,67.28,67.38,41016.0,50.2,50.2521,50.0142,50.0885,41016.0
2015-12-17 15:00:00,67.36,67.42,67.06,67.27,51246.0,50.0737,50.1183,49.8507,50.0068,51246.0
2015-12-17 15:30:00,67.26,67.4,66.76,66.79,107124.0,49.9993,50.1034,49.6276,49.6499,107124.0
2015-12-18 09:30:00,66.37,67.33,66.14,67.32,147223.0,49.3377,50.0514,49.1668,50.0439,147223.0
2015-12-18 10:00:00,67.4,67.68,67.06,67.5,53728.0,50.1034,50.3116,49.8507,50.1777,53728.0
2015-12-18 10:30:00,67.5,67.84,67.23,67.76,68266.0,50.1777,50.4305,49.977,50.371,68266.0
2015-12-18 11:00:00,67.76,67.9,67.42,67.76,94120.0,50.371,50.4751,50.1183,50.371,94120.0
2015-12-18 11:30:00,67.75,67.79,67.58,67.65,37270.0,50.3636,50.3933,50.2372,50.2893,37270.0
2015-12-18 12:00:00,67.63,67.78,67.5,67.73,46864.0,50.2744,50.3859,50.1777,50.3487,46864.0
2015-12-18 12:30:00,67.75,67.76,67.32,67.38,31587.0,50.3636,50.371,50.0439,50.0885,31587.0
2015-12-18 13:00:00,67.43,67.44,67.29,67.33,49933.0,50.1257,50.1331,50.0216,50.0514,49933.0
2015-12-18 13:30:00,67.32,67.32,67.04,67.04,27386.0,50.0439,50.0439,49.8358,49.8358,27386.0
2015-12-18 14:00:00,67.08,67.32,67.07,67.31,28073.0,49.8655,50.0439,49.8581,50.0365,28073.0
2015-12-18 14:30:00,67.29,67.39,66.9,66.92,34772.0,50.0216,50.096,49.7317,49.7466,34772.0
2015-12-18 15:00:00,66.92,67.05,66.73,66.87,51632.0,49.7466,49.8432,49.6053,49.7094,51632.0
2015-12-18 15:30:00,66.88,67.17,66.54,66.57,254597.0,49.7169,49.9324,49.4641,49.4864,254597.0
2015-12-21 09:30:00,66.84,67.24,66.43,67.24,83946.0,49.6871,49.9845,49.3823,49.9845,83946.0
2015-12-21 10:00:00,67.16,67.69,67.07,67.5,44790.0,49.925,50.319,49.8581,50.1777,44790.0
2015-12-21 10:30:00,67.58,67.73,67.04,67.25,37426.0,50.2372,50.3487,49.8358,49.9919,37426.0
2015-12-21 11:00:00,67.27,67.34,66.91,67.0,43238.0,50.0068,50.0588,49.7392,49.8061,43238.0
2015-12-21 11:30:00,66.96,66.98,66.7,66.79,53385.0,49.7763,49.7912,49.583,49.6499,53385.0
2015-12-21 12:00:00,66.78,67.06,66.71,66.99,33697.0,49.6425,49.8507,49.5905,49.7986,33697.0
2015-12-21 12:30:00,67.0,67.13,66.74,66.75,69185.0,49.8061,49.9027,49.6128,49.6202,69185.0
2015-12-21 13:00:00,66.74,66.82,66.66,66.76,35688.0,49.6128,49.6722,49.5533,49.6276,35688.0
2015-12-21 13:30:00,66.75,66.86,66.6,66.64,40033.0,49.6202,49.702,49.5087,49.5384,40033.0
2015-12-21 14:00:00,66.66,66.71,66.38,66.42,46720.0,49.5533,49.5905,49.3452,49.3749,46720.0
2015-12-21 14:30:00,66.44,66.6,66.32,66.51,53411.0,49.3898,49.5087,49.3006,49.4418,53411.0
2015-12-21 15:00:00,66.51,66.55,66.34,66.48,55035.0,49.4418,49.4715,49.3154,49.4195,55035.0
2015-12-21 15:30:00,66.49,66.76,66.39,66.74,118525.0,49.4269,49.6276,49.3526,49.6128,118525.0
2015-12-22 09:30:00,66.99,67.38,66.52,66.62,85587.0,49.7986,50.0885,49.4492,49.5236,85587.0
2015-12-22 10:00:00,66.69,67.06,66.61,66.86,33407.0,49.5756,49.8507,49.5161,49.702,33407.0
2015-12-22 10:30:00,66.86,66.98,66.69,66.74,31332.0,49.702,49.7912,49.5756,49.6128,31332.0
2015-12-22 11:00:00,66.8,67.19,66.64,67.14,78036.0,49.6574,49.9473,49.5384,49.9101,78036.0
2015-12-22 11:30:00,67.17,67.48,67.08,67.48,122278.0,49.9324,50.1629,49.8655,50.1629,122278.0
2015-12-22 12:00:00,67.44,67.7,67.35,67.66,54202.0,50.1331,50.3264,50.0662,50.2967,54202.0
2015-12-22 12:30:00,67.69,68.16,67.67,68.13,45647.0,50.319,50.6684,50.3041,50.6461,45647.0
2015-12-22 13:00:00,68.16,68.18,67.72,67.78,52132.0,50.6684,50.6832,50.3413,50.3859,52132.0
2015-12-22 13:30:00,67.79,68.03,67.76,67.98,19806.0,50.3933,50.5717,50.371,50.5346,19806.0
2015-12-22 14:00:00,67.97,68.03,67.83,67.83,32932.0,50.5271,50.5717,50.4231,50.4231,32932.0
2015-12-22 14:30:00,67.84,67.91,67.74,67.81,30425.0,50.4305,50.4825,50.3562,50.4082,30425.0
2015-12-22 15:00:00,67.8,67.98,67.8,67.81,33350.0,50.4008,50.5346,50.4008,50.4082,33350.0
2015-12-22 15:30:00,67.81,67.88,67.38,67.5,158471.0,50.4082,50.4602,50.0885,50.1777,158471.0
2015-12-23 09:30:00,68.16,68.17,67.45,67.7,99831.0,50.6684,50.6758,50.1406,50.3264,99831.0
2015-12-23 10:00:00,67.73,68.09,67.71,67.77,70008.0,50.3487,50.6163,50.3339,50.3785,70008.0
2015-12-23 10:30:00,67.78,68.29,67.78,68.22,64660.0,50.3859,50.765,50.3859,50.713,64660.0
2015-12-23 11:00:00,68.22,68.24,68.01,68.14,42164.0,50.713,50.7278,50.5569,50.6535,42164.0
2015-12-23 11:30:00,68.15,68.18,68.03,68.12,66860.0,50.6609,50.6832,50.5717,50.6386,66860.0
2015-12-23 12:00:00,68.11,68.49,68.11,68.45,54144.0,50.6312,50.9137,50.6312,50.8839,54144.0
2015-12-23 12:30:00,68.45,68.62,68.41,68.55,53041.0,50.8839,51.0103,50.8542,50.9583,53041.0
2015-12-23 13:00:00,68.53,68.79,68.53,68.78,30878.0,50.9434,51.1367,50.9434,51.1293,30878.0
2015-12-23 13:30:00,68.78,68.92,68.67,68.89,29661.0,51.1293,51.2333,51.0475,51.211,29661.0
2015-12-23 14:00:00,68.89,69.16,68.87,69.11,43950.0,51.211,51.4117,51.1962,51.3746,43950.0
2015-12-23 14:30:00,69.11,69.29,69.0,69.01,40513.0,51.3746,51.5084,51.2928,51.3002,40513.0
2015-12-23 15:00:00,69.03,69.12,68.99,69.04,49647.0,51.3151,51.382,51.2854,51.3225,49647.0
2015-12-23 15:30:00,69.03,69.28,68.99,69.25,163470.0,51.3151,51.5009,51.2854,51.4786,163470.0
2015-12-24 09:30:00,69.13,69.4,68.79,68.88,28435.0,51.3894,51.5902,51.1367,51.2036,28435.0
2015-12-24 10:00:00,68.88,69.45,68.79,69.28,108635.0,51.2036,51.6273,51.1367,51.5009,108635.0
2015-12-24 10:30:00,69.27,69.32,68.86,68.97,46953.0,51.4935,51.5307,51.1887,51.2705,46953.0
2015-12-24 11:00:00,68.97,69.14,68.95,69.12,46932.0,51.2705,51.3969,51.2556,51.382,46932.0
2015-12-24 11:30:00,69.14,69.18,69.0,69.12,40456.0,51.3969,51.4266,51.2928,51.382,40456.0
2015-12-24 12:00:00,69.07,69.15,69.02,69.14,28079.0,51.3448,51.4043,51.3077,51.3969,28079.0
2015-12-24 12:30:00,69.15,69.21,68.85,68.89,46101.0,51.4043,51.4489,51.1813,51.211,46101.0
2015-12-28 09:30:00,68.4,68.55,67.83,68.19,41086.0,50.8468,50.9583,50.4231,50.6907,41086.0
2015-12-28 10:00:00,68.14,68.14,67.78,67.93,31735.0,50.6535,50.6535,50.3859,50.4974,31735.0
2015-12-28 10:30:00,67.97,68.17,67.75,67.88,18826.0,50.5271,50.6758,50.3636,50.4602,18826.0
2015-12-28 11:00:00,67.92,68.03,67.7,67.71,26976.0,50.49,50.5717,50.3264,50.3339,26976.0
2015-12-28 11:30:00,67.74,68.16,67.74,68.02,27414.0,50.3562,50.6684,50.3562,50.5643,27414.0
2015-12-28 12:00:00,68.05,68.17,67.9,68.03,16457.0,50.5866,50.6758,50.4751,50.5717,16457.0
2015-12-28 12:30:00,68.11,68.11,67.88,67.95,18255.0,50.6312,50.6312,50.4602,50.5123,18255.0
2015-12-28 13:00:00,67.95,68.14,67.93,68.09,14380.0,50.5123,50.6535,50.4974,50.6163,14380.0
2015-12-28 13:30:00,68.08,68.23,68.0,68.08,27956.0,50.6089,50.7204,50.5494,50.6089,27956.0
2015-12-28 14:00:00,68.05,68.09,67.9,68.03,20706.0,50.5866,50.6163,50.4751,50.5717,20706.0
2015-12-28 14:30:00,68.02,68.13,68.01,68.07,22444.0,50.5643,50.6461,50.5569,50.6015,22444.0
2015-12-28 15:00:00,68.08,68.12,67.97,68.08,40443.0,50.6089,50.6386,50.5271,50.6089,40443.0
2015-12-28 15:30:00,68.06,68.21,68.05,68.21,88776.0,50.594,50.7055,50.5866,50.7055,88776.0
2015-12-29 09:30:00,68.79,69.19,68.63,69.15,41502.0,51.1367,51.434,51.0178,51.4043,41502.0
2015-12-29 10:00:00,69.15,69.21,68.97,69.05,20508.0,51.4043,51.4489,51.2705,51.33,20508.0
2015-12-29 10:30:00,69.04,69.1,68.6,68.65,21844.0,51.3225,51.3671,50.9955,51.0326,21844.0
2015-12-29 11:00:00,68.63,68.77,68.57,68.68,26628.0,51.0178,51.1218,50.9732,51.0549,26628.0
2015-12-29 11:30:00,68.69,68.76,68.49,68.53,18415.0,51.0624,51.1144,50.9137,50.9434,18415.0
2015-12-29 12:00:00,68.52,68.75,68.5,68.62,22880.0,50.936,51.107,50.9211,51.0103,22880.0
2015-12-29 12:30:00,68.61,68.7,68.52,68.69,19427.0,51.0029,51.0698,50.936,51.0624,19427.0
2015-12-29 13:00:00,68.69,68.92,68.66,68.92,15233.0,51.0624,51.2333,51.0401,51.2333,15233.0
2015-12-29 13:30:00,68.93,68.99,68.86,68.97,23073.0,51.2408,51.2854,51.1887,51.2705,23073.0
2015-12-29 14:00:00,68.99,69.17,68.89,69.17,38323.0,51.2854,51.4192,51.211,51.4192,38323.0
2015-12-29 14:30:00,69.06,69.24,69.03,69.22,23312.0,51.3374,51.4712,51.3151,51.4563,23312.0
2015-12-29 15:00:00,69.25,69.38,69.19,69.21,35279.0,51.4786,51.5753,51.434,51.4489,35279.0
2015-12-29 15:30:00,69.22,69.25,68.99,69.06,86512.0,51.4563,51.4786,51.2854,51.3374,86512.0
2015-12-30 09:30:00,68.42,68.5,67.64,68.41,44020.0,50.8616,50.9211,50.2818,50.8542,44020.0
2015-12-30 10:00:00,68.41,68.55,68.24,68.39,41423.0,50.8542,50.9583,50.7278,50.8393,41423.0
2015-12-30 10:30:00,68.4,68.52,68.31,68.39,61220.0,50.8468,50.936,50.7799,50.8393,61220.0
2015-12-30 11:00:00,68.39,68.51,68.39,68.47,30435.0,50.8393,50.9286,50.8393,50.8988,30435.0
2015-12-30 11:30:00,68.48,68.61,68.42,68.57,46419.0,50.9063,51.0029,50.8616,50.9732,46419.0
2015-12-30 12:00:00,68.58,68.71,68.54,68.66,49742.0,50.9806,51.0772,50.9509,51.0401,49742.0
2015-12-30 12:30:00,68.66,68.68,68.4,68.56,28749.0,51.0401,51.0549,50.8468,50.9657,28749.0
2015-12-30 13:00:00,68.56,68.57,68.1,68.15,15051.0,50.9657,50.9732,50.6238,50.6609,15051.0
2015-12-30 13:30:00,68.14,68.23,68.12,68.15,16496.0,50.6535,50.7204,50.6386,50.6609,16496.0
2015-12-30 14:00:00,68.16,68.19,68.0,68.03,16996.0,50.6684,50.6907,50.5494,50.5717,16996.0
2015-12-30 14:30:00,68.04,68.05,67.91,68.03,23617.0,50.5792,50.5866,50.4825,50.5717,23617.0
2015-12-30 15:00:00,68.03,68.07,67.93,68.0,29588.0,50.5717,50.6015,50.4974,50.5494,29588.0
2015-12-30 15:30:00,68.01,68.01,67.76,67.78,155426.0,50.5569,50.5569,50.371,50.3859,155426.0
2015-12-31 09:30:00,67.45,68.05,67.28,67.63,24501.0,50.1406,50.5866,50.0142,50.2744,24501.0
2015-12-31 10:00:00,67.67,67.8,67.58,67.68,27485.0,50.3041,50.4008,50.2372,50.3116,27485.0
2015-12-31 10:30:00,67.73,67.74,67.62,67.68,18427.0,50.3487,50.3562,50.2669,50.3116,18427.0
2015-12-31 11:00:00,67.68,67.79,67.66,67.72,17434.0,50.3116,50.3933,50.2967,50.3413,17434.0
2015-12-31 11:30:00,67.73,67.99,67.68,67.94,17285.0,50.3487,50.542,50.3116,50.5048,17285.0
2015-12-31 12:00:00,67.97,68.22,67.91,68.22,22865.0,50.5271,50.713,50.4825,50.713,22865.0
2015-12-31 12:30:00,68.21,68.21,68.06,68.06,11645.0,50.7055,50.7055,50.594,50.594,11645.0
2015-12-31 13:00:00,68.05,68.18,67.83,68.12,35101.0,50.5866,50.6832,50.4231,50.6386,35101.0
2015-12-31 13:30:00,68.1,68.24,68.06,68.23,22565.0,50.6238,50.7278,50.594,50.7204,22565.0
2015-12-31 14:00:00,68.23,68.25,67.99,68.03,32695.0,50.7204,50.7353,50.542,50.5717,32695.0
2015-12-31 14:30:00,67.99,68.12,67.87,67.97,38763.0,50.542,50.6386,50.4528,50.5271,38763.0
2015-12-31 15:00:00,67.97,68.0,67.71,67.74,46676.0,50.5271,50.5494,50.3339,50.3562,46676.0
2015-12-31 15:30:00,67.75,67.93,67.49,67.49,88355.0,50.3636,50.4974,50.1703,50.1703,88355.0
2016-01-04 09:30:00,66.5,66.5,65.63,65.69,102622.0,49.4344,49.4344,48.7876,48.8322,102622.0
2016-01-04 10:00:00,65.72,66.1,65.43,65.73,51425.0,48.8545,49.137,48.639,48.862,51425.0
2016-01-04 10:30:00,65.73,65.78,65.18,65.29,69285.0,48.862,48.8991,48.4531,48.5349,69285.0
2016-01-04 11:00:00,65.27,65.53,65.12,65.49,130168.0,48.52,48.7133,48.4085,48.6836,130168.0
2016-01-04 11:30:00,65.5,65.73,65.29,65.71,100320.0,48.691,48.862,48.5349,48.8471,100320.0
2016-01-04 12:00:00,65.67,65.67,65.43,65.61,80251.0,48.8174,48.8174,48.639,48.7728,80251.0
2016-01-04 12:30:00,65.57,65.82,65.45,65.79,34815.0,48.743,48.9289,48.6538,48.9066,34815.0
2016-01-04 13:00:00,65.79,66.16,65.74,66.02,39472.0,48.9066,49.1816,48.8694,49.0776,39472.0
2016-01-04 13:30:00,66.0,66.28,65.97,66.08,28500.0,49.0627,49.2708,49.0404,49.1222,28500.0
2016-01-04 14:00:00,66.07,66.12,65.89,66.07,30235.0,49.1147,49.1519,48.9809,49.1147,30235.0
2016-01-04 14:30:00,66.08,66.1,65.86,65.95,48148.0,49.1222,49.137,48.9586,49.0255,48148.0
2016-01-04 15:00:00,65.92,65.97,65.71,65.94,63540.0,49.0032,49.0404,48.8471,49.0181,63540.0
2016-01-04 15:30:00,65.95,66.66,65.94,66.66,269587.0,49.0255,49.5533,49.0181,49.5533,269587.0
2016-01-05 09:30:00,67.13,68.11,66.15,66.28,85706.0,49.9027,50.6312,49.1742,49.2708,85706.0
2016-01-05 10:00:00,66.26,67.17,66.1,66.86,99683.0,49.256,49.9324,49.137,49.702,99683.0
2016-01-05 10:30:00,66.83,67.37,66.53,67.35,68003.0,49.6797,50.0811,49.4567,50.0662,68003.0
2016-01-05 11:00:00,67.32,67.4,66.78,66.81,120884.0,50.0439,50.1034,49.6425,49.6648,120884.0
2016-01-05 11:30:00,66.82,66.94,66.57,66.61,64195.0,49.6722,49.7615,49.4864,49.5161,64195.0
2016-01-05 12:00:00,66.61,66.63,66.31,66.48,29130.0,49.5161,49.531,49.2931,49.4195,29130.0
2016-01-05 12:30:00,66.44,66.74,66.36,66.74,63902.0,49.3898,49.6128,49.3303,49.6128,63902.0
2016-01-05 13:00:00,66.76,66.94,66.7,66.84,25242.0,49.6276,49.7615,49.583,49.6871,25242.0
2016-01-05 13:30:00,66.87,67.31,66.8,67.14,48671.0,49.7094,50.0365,49.6574,49.9101,48671.0
2016-01-05 14:00:00,67.12,67.3,66.86,67.2,76882.0,49.8953,50.0291,49.702,49.9547,76882.0
2016-01-05 14:30:00,67.2,67.23,66.88,67.03,115008.0,49.9547,49.977,49.7169,49.8284,115008.0
2016-01-05 15:00:00,67.01,67.33,66.97,67.26,66252.0,49.8135,50.0514,49.7838,49.9993,66252.0
2016-01-05 15:30:00,67.24,67.36,67.05,67.13,150974.0,49.9845,50.0737,49.8432,49.9027,150974.0
2016-01-06 09:30:00,65.93,66.02,65.18,65.75,66757.0,49.0106,49.0776,48.4531,48.8768,66757.0
2016-01-06 10:00:00,65.77,66.49,65.46,66.46,56189.0,48.8917,49.4269,48.6613,49.4046,56189.0
2016-01-06 10:30:00,66.45,66.72,65.84,66.15,291641.0,49.3972,49.5979,48.9437,49.1742,291641.0
2016-01-06 11:00:00,66.19,66.27,66.01,66.17,56997.0,49.2039,49.2634,49.0701,49.1891,56997.0
2016-01-06 11:30:00,66.15,66.26,65.8,65.81,178818.0,49.1742,49.256,48.914,48.9214,178818.0
2016-01-06 12:00:00,65.78,65.91,65.63,65.91,41821.0,48.8991,48.9958,48.7876,48.9958,41821.0
2016-01-06 12:30:00,65.87,66.08,65.85,66.0,48303.0,48.966,49.1222,48.9512,49.0627,48303.0
2016-01-06 13:00:00,66.0,66.06,65.85,65.94,35397.0,49.0627,49.1073,48.9512,49.0181,35397.0
2016-01-06 13:30:00,65.95,65.95,65.68,65.77,60479.0,49.0255,49.0255,48.8248,48.8917,60479.0
2016-01-06 14:00:00,65.77,66.28,65.7,66.23,88321.0,48.8917,49.2708,48.8397,49.2337,88321.0
2016-01-06 14:30:00,66.22,66.22,65.36,65.39,85186.0,49.2262,49.2262,48.5869,48.6092,85186.0
2016-01-06 15:00:00,65.4,65.68,65.34,65.68,44984.0,48.6167,48.8248,48.5721,48.8248,44984.0
2016-01-06 15:30:00,65.67,65.97,65.6,65.82,158588.0,48.8174,49.0404,48.7653,48.9289,158588.0
2016-01-07 09:30:00,64.53,65.76,63.92,65.42,122002.0,47.9699,48.8843,47.5165,48.6315,122002.0
2016-01-07 10:00:00,65.39,65.39,64.81,65.16,64523.0,48.6092,48.6092,48.1781,48.4382,64523.0
2016-01-07 10:30:00,65.25,65.66,65.23,65.47,92162.0,48.5052,48.8099,48.4903,48.6687,92162.0
2016-01-07 11:00:00,65.45,65.53,65.09,65.22,48825.0,48.6538,48.7133,48.3862,48.4829,48825.0
2016-01-07 11:30:00,65.22,65.32,64.77,64.78,41344.0,48.4829,48.5572,48.1483,48.1558,41344.0
2016-01-07 12:00:00,64.76,65.09,64.76,64.95,51647.0,48.1409,48.3862,48.1409,48.2821,51647.0
2016-01-07 12:30:00,64.94,65.08,64.83,64.92,46094.0,48.2747,48.3788,48.1929,48.2598,46094.0
2016-01-07 13:00:00,64.87,64.92,64.46,64.59,56159.0,48.2227,48.2598,47.9179,48.0145,56159.0
2016-01-07 13:30:00,64.57,64.81,64.25,64.48,86693.0,47.9997,48.1781,47.7618,47.9328,86693.0
2016-01-07 14:00:00,64.48,64.54,64.27,64.48,87844.0,47.9328,47.9774,47.7766,47.9328,87844.0
2016-01-07 14:30:00,64.46,64.79,64.37,64.65,80671.0,47.9179,48.1632,47.851,48.0591,80671.0
2016-01-07 15:00:00,64.66,64.68,64.29,64.29,150416.0,48.0666,48.0814,47.7915,47.7915,150416.0
2016-01-07 15:30:00,64.29,64.96,64.28,64.77,391275.0,47.7915,48.2896,47.7841,48.1483,391275.0
2016-01-08 09:30:00,64.97,65.73,64.83,65.2,171417.0,48.297,48.862,48.1929,48.468,171417.0
2016-01-08 10:00:00,65.17,65.23,64.73,65.05,47900.0,48.4457,48.4903,48.1186,48.3565,47900.0
2016-01-08 10:30:00,65.04,65.22,64.77,64.79,131126.0,48.349,48.4829,48.1483,48.1632,131126.0
2016-01-08 11:00:00,64.77,64.94,64.5,64.52,38043.0,48.1483,48.2747,47.9476,47.9625,38043.0
2016-01-08 11:30:00,64.5,64.89,64.3,64.84,59464.0,47.9476,48.2375,47.7989,48.2004,59464.0
2016-01-08 12:00:00,64.85,65.13,64.72,65.13,30247.0,48.2078,48.4159,48.1112,48.4159,30247.0
2016-01-08 12:30:00,65.17,65.17,64.84,64.89,28342.0,48.4457,48.4457,48.2004,48.2375,28342.0
2016-01-08 13:00:00,64.92,65.01,64.58,64.6,44129.0,48.2598,48.3267,48.0071,48.022,44129.0
2016-01-08 13:30:00,64.58,64.67,64.32,64.36,90847.0,48.0071,48.074,47.8138,47.8435,90847.0
2016-01-08 14:00:00,64.35,64.46,64.03,64.06,56746.0,47.8361,47.9179,47.5982,47.6205,56746.0
2016-01-08 14:30:00,64.03,64.35,64.0,64.16,33951.0,47.5982,47.8361,47.5759,47.6949,33951.0
2016-01-08 15:00:00,64.15,64.25,63.97,64.02,39846.0,47.6874,47.7618,47.5536,47.5908,39846.0
2016-01-08 15:30:00,64.0,64.0,63.47,63.65,181026.0,47.5759,47.5759,47.1819,47.3158,181026.0
2016-01-11 09:30:00,63.88,64.18,63.01,63.15,91671.0,47.4867,47.7097,46.84,46.9441,91671.0
2016-01-11 10:00:00,63.07,63.34,62.8,63.09,89858.0,46.8846,47.0853,46.6839,46.8995,89858.0
2016-01-11 10:30:00,63.09,63.37,62.8,62.88,58247.0,46.8995,47.1076,46.6839,46.7434,58247.0
2016-01-11 11:00:00,62.86,63.03,62.57,62.94,50111.0,46.7285,46.8549,46.5129,46.788,50111.0
2016-01-11 11:30:00,62.9,62.91,62.33,62.38,133633.0,46.7582,46.7657,46.3345,46.3717,133633.0
2016-01-11 12:00:00,62.39,62.4,62.01,62.02,41325.0,46.3791,46.3865,46.0966,46.1041,41325.0
2016-01-11 12:30:00,62.01,62.14,61.89,62.03,43498.0,46.0966,46.1933,46.0074,46.1115,43498.0
2016-01-11 13:00:00,62.05,62.08,61.76,61.82,40190.0,46.1264,46.1487,45.9108,45.9554,40190.0
2016-01-11 13:30:00,61.87,62.0,61.79,61.88,62973.0,45.9925,46.0892,45.9331,46.0,62973.0
2016-01-11 14:00:00,61.88,62.17,61.78,62.13,105990.0,46.0,46.2156,45.9256,46.1858,105990.0
2016-01-11 14:30:00,62.13,62.17,61.94,61.98,80366.0,46.1858,46.2156,46.0446,46.0743,80366.0
2016-01-11 15:00:00,61.98,62.23,61.73,62.21,82289.0,46.0743,46.2602,45.8885,46.2453,82289.0
2016-01-11 15:30:00,62.23,62.43,62.15,62.24,296944.0,46.2602,46.4088,46.2007,46.2676,296944.0
2016-01-12 09:30:00,63.1,63.47,62.48,63.28,86304.0,46.9069,47.1819,46.446,47.0407,86304.0
2016-01-12 10:00:00,63.3,63.48,62.43,62.55,52634.0,47.0556,47.1894,46.4088,46.498,52634.0
2016-01-12 10:30:00,62.56,62.83,62.22,62.44,42837.0,46.5055,46.7062,46.2527,46.4163,42837.0
2016-01-12 11:00:00,62.44,62.59,61.71,61.71,50380.0,46.4163,46.5278,45.8736,45.8736,50380.0
2016-01-12 11:30:00,61.72,62.17,61.44,62.11,66273.0,45.881,46.2156,45.6729,46.171,66273.0
2016-01-12 12:00:00,62.09,62.32,61.76,61.88,20250.0,46.1561,46.3271,45.9108,46.0,20250.0
2016-01-12 12:30:00,61.87,61.99,61.66,61.86,71120.0,45.9925,46.0818,45.8364,45.9851,71120.0
2016-01-12 13:00:00,61.86,62.13,61.79,61.83,17981.0,45.9851,46.1858,45.9331,45.9628,17981.0
2016-01-12 13:30:00,61.78,62.05,61.78,61.87,73281.0,45.9256,46.1264,45.9256,45.9925,73281.0
2016-01-12 14:00:00,61.9,62.11,61.67,62.04,28787.0,46.0148,46.171,45.8439,46.1189,28787.0
2016-01-12 14:30:00,62.03,62.54,62.01,62.5,59031.0,46.1115,46.4906,46.0966,46.4609,59031.0
2016-01-12 15:00:00,62.5,62.96,62.3,62.86,79327.0,46.4609,46.8028,46.3122,46.7285,79327.0
2016-01-12 15:30:00,62.85,63.1,62.73,63.03,147435.0,46.7211,46.9069,46.6319,46.8549,147435.0
2016-01-13 09:30:00,63.58,63.99,62.8,63.31,40833.0,47.2637,47.5685,46.6839,47.063,40833.0
2016-01-13 10:00:00,63.27,63.68,63.21,63.46,53436.0,47.0333,47.3381,46.9887,47.1745,53436.0
2016-01-13 10:30:00,63.41,63.61,62.86,63.59,47684.0,47.1373,47.286,46.7285,47.2712,47684.0
2016-01-13 11:00:00,63.54,63.54,63.01,63.14,78733.0,47.234,47.234,46.84,46.9366,78733.0
2016-01-13 11:30:00,63.12,63.31,62.9,62.92,36552.0,46.9218,47.063,46.7582,46.7731,36552.0
2016-01-13 12:00:00,62.94,63.23,62.88,63.2,34609.0,46.788,47.0035,46.7434,46.9812,34609.0
2016-01-13 12:30:00,63.16,63.17,62.81,62.91,31173.0,46.9515,46.9589,46.6913,46.7657,31173.0
2016-01-13 13:00:00,62.89,62.98,62.63,62.67,32804.0,46.7508,46.8177,46.5575,46.5872,32804.0
2016-01-13 13:30:00,62.69,62.94,62.67,62.78,60412.0,46.6021,46.788,46.5872,46.669,60412.0
2016-01-13 14:00:00,62.73,62.93,62.68,62.92,61508.0,46.6319,46.7805,46.5947,46.7731,61508.0
2016-01-13 14:30:00,62.88,62.88,62.34,62.77,77353.0,46.7434,46.7434,46.3419,46.6616,77353.0
2016-01-13 15:00:00,62.81,62.93,62.53,62.86,69769.0,46.6913,46.7805,46.4832,46.7285,69769.0
2016-01-13 15:30:00,62.84,62.93,62.62,62.71,269308.0,46.7136,46.7805,46.5501,46.617,269308.0
2016-01-14 09:30:00,62.89,63.09,62.27,62.3,68741.0,46.7508,46.8995,46.2899,46.3122,68741.0
2016-01-14 10:00:00,62.33,63.34,62.16,63.34,65940.0,46.3345,47.0853,46.2081,47.0853,65940.0
2016-01-14 10:30:00,63.43,64.16,63.36,63.68,78441.0,47.1522,47.6949,47.1002,47.3381,78441.0
2016-01-14 11:00:00,63.67,63.85,63.0,63.1,30788.0,47.3306,47.4644,46.8326,46.9069,30788.0
2016-01-14 11:30:00,63.14,63.22,62.91,63.18,28564.0,46.9366,46.9961,46.7657,46.9664,28564.0
2016-01-14 12:00:00,63.18,63.28,62.86,63.09,36950.0,46.9664,47.0407,46.7285,46.8995,36950.0
2016-01-14 12:30:00,63.12,63.4,63.07,63.16,22171.0,46.9218,47.1299,46.8846,46.9515,22171.0
2016-01-14 13:00:00,63.16,63.68,63.15,63.58,25313.0,46.9515,47.3381,46.9441,47.2637,25313.0
2016-01-14 13:30:00,63.61,63.65,63.41,63.57,26744.0,47.286,47.3158,47.1373,47.2563,26744.0
2016-01-14 14:00:00,63.59,63.72,63.38,63.69,53914.0,47.2712,47.3678,47.115,47.3455,53914.0
2016-01-14 14:30:00,63.67,63.99,63.55,63.96,58678.0,47.3306,47.5685,47.2414,47.5462,58678.0
2016-01-14 15:00:00,63.95,64.24,63.91,64.17,106671.0,47.5388,47.7543,47.509,47.7023,106671.0
2016-01-14 15:30:00,64.18,64.2,63.62,63.95,255305.0,47.7097,47.7246,47.2935,47.5388,255305.0
2016-01-15 09:30:00,62.25,62.88,61.77,62.1,300906.0,46.275,46.7434,45.9182,46.1635,300906.0
2016-01-15 10:00:00,62.08,62.58,61.96,62.3,94015.0,46.1487,46.5203,46.0595,46.3122,94015.0
2016-01-15 10:30:00,62.25,62.54,61.6,61.6,70576.0,46.275,46.4906,45.7918,45.7918,70576.0
2016-01-15 11:00:00,61.57,61.68,61.26,61.4,65212.0,45.7695,45.8513,45.5391,45.6432,65212.0
2016-01-15 11:30:00,61.4,61.59,61.21,61.3,36405.0,45.6432,45.7844,45.5019,45.5688,36405.0
2016-01-15 12:00:00,61.24,61.37,60.77,60.98,52158.0,45.5242,45.6209,45.1748,45.3309,52158.0
2016-01-15 12:30:00,60.98,61.37,60.71,61.35,50018.0,45.3309,45.6209,45.1302,45.606,50018.0
2016-01-15 13:00:00,61.34,61.65,61.15,61.51,47808.0,45.5986,45.829,45.4573,45.7249,47808.0
2016-01-15 13:30:00,61.49,61.73,61.3,61.56,69468.0,45.7101,45.8885,45.5688,45.7621,69468.0
2016-01-15 14:00:00,61.61,61.64,61.11,61.12,86830.0,45.7993,45.8216,45.4276,45.435,86830.0
2016-01-15 14:30:00,61.12,61.71,61.02,61.69,54843.0,45.435,45.8736,45.3607,45.8587,54843.0
2016-01-15 15:00:00,61.69,61.83,61.48,61.76,55631.0,45.8587,45.9628,45.7026,45.9108,55631.0
2016-01-15 15:30:00,61.76,61.81,61.47,61.73,189293.0,45.9108,45.9479,45.6952,45.8885,189293.0
2016-01-19 09:30:00,62.59,62.68,61.18,62.0,58863.0,46.5278,46.5947,45.4796,46.0892,58863.0
2016-01-19 10:00:00,61.99,62.63,61.97,62.63,114422.0,46.0818,46.5575,46.0669,46.5575,114422.0
2016-01-19 10:30:00,62.7,62.74,61.77,61.81,78145.0,46.6095,46.6393,45.9182,45.9479,78145.0
2016-01-19 11:00:00,61.81,62.16,61.51,61.94,55782.0,45.9479,46.2081,45.7249,46.0446,55782.0
2016-01-19 11:30:00,62.04,62.13,61.73,61.78,56459.0,46.1189,46.1858,45.8885,45.9256,56459.0
2016-01-19 12:00:00,61.8,61.85,61.25,61.49,66401.0,45.9405,45.9777,45.5317,45.7101,66401.0
2016-01-19 12:30:00,61.5,61.68,61.19,61.41,43105.0,45.7175,45.8513,45.4871,45.6506,43105.0
2016-01-19 13:00:00,61.42,61.55,61.14,61.14,55676.0,45.658,45.7547,45.4499,45.4499,55676.0
2016-01-19 13:30:00,61.16,61.3,60.8,60.83,73450.0,45.4648,45.5688,45.1971,45.2194,73450.0
2016-01-19 14:00:00,60.83,60.97,60.36,60.55,91851.0,45.2194,45.3235,44.8701,45.0113,91851.0
2016-01-19 14:30:00,60.54,60.69,60.31,60.6,58046.0,45.0039,45.1154,44.8329,45.0485,58046.0
2016-01-19 15:00:00,60.58,61.2,60.54,61.14,83897.0,45.0336,45.4945,45.0039,45.4499,83897.0
2016-01-19 15:30:00,61.16,61.56,61.05,61.2,238163.0,45.4648,45.7621,45.383,45.4945,238163.0
2016-01-20 09:30:00,60.05,60.29,59.26,59.3,93528.0,44.6396,44.818,44.0523,44.0821,93528.0
2016-01-20 10:00:00,59.28,59.56,58.85,59.25,130042.0,44.0672,44.2754,43.7476,44.0449,130042.0
2016-01-20 10:30:00,59.23,59.42,58.86,58.97,132831.0,44.03,44.1713,43.755,43.8368,132831.0
2016-01-20 11:00:00,59.0,59.61,58.92,59.59,79391.0,43.8591,44.3125,43.7996,44.2977,79391.0
2016-01-20 11:30:00,59.63,59.88,59.43,59.59,49745.0,44.3274,44.5132,44.1787,44.2977,49745.0
2016-01-20 12:00:00,59.63,59.7,59.23,59.27,40438.0,44.3274,44.3794,44.03,44.0598,40438.0
2016-01-20 12:30:00,59.31,59.86,59.18,59.78,42473.0,44.0895,44.4984,43.9929,44.4389,42473.0
2016-01-20 13:00:00,59.84,59.96,59.31,59.6,68102.0,44.4835,44.5727,44.0895,44.3051,68102.0
2016-01-20 13:30:00,59.59,60.58,59.57,60.19,58438.0,44.2977,45.0336,44.2828,44.7437,58438.0
2016-01-20 14:00:00,60.19,60.46,59.89,60.23,52856.0,44.7437,44.9444,44.5207,44.7734,52856.0
2016-01-20 14:30:00,60.18,60.5,59.97,60.28,100351.0,44.7362,44.9741,44.5801,44.8106,100351.0
2016-01-20 15:00:00,60.29,61.41,60.18,61.39,144373.0,44.818,45.6506,44.7362,45.6357,144373.0
2016-01-20 15:30:00,61.38,61.43,60.6,60.78,174383.0,45.6283,45.6655,45.0485,45.1823,174383.0
2016-01-21 09:30:00,60.7,61.37,60.03,60.57,86405.0,45.1228,45.6209,44.6247,45.0262,86405.0
2016-01-21 10:00:00,60.57,61.48,60.4,60.73,77467.0,45.0262,45.7026,44.8998,45.1451,77467.0
2016-01-21 10:30:00,60.68,61.1,60.53,60.61,78344.0,45.1079,45.4202,44.9964,45.0559,78344.0
2016-01-21 11:00:00,60.61,61.32,60.41,60.68,63310.0,45.0559,45.5837,44.9072,45.1079,63310.0
2016-01-21 11:30:00,60.72,61.7,60.55,61.58,127418.0,45.1377,45.8662,45.0113,45.777,127418.0
2016-01-21 12:00:00,61.64,62.21,61.59,62.08,110551.0,45.8216,46.2453,45.7844,46.1487,110551.0
2016-01-21 12:30:00,62.13,62.24,61.92,62.05,47287.0,46.1858,46.2676,46.0297,46.1264,47287.0
2016-01-21 13:00:00,62.06,62.49,61.71,61.71,69780.0,46.1338,46.4534,45.8736,45.8736,69780.0
2016-01-21 13:30:00,61.73,61.92,61.55,61.75,55410.0,45.8885,46.0297,45.7547,45.9033,55410.0
2016-01-21 14:00:00,61.77,61.81,61.07,61.29,65814.0,45.9182,45.9479,45.3978,45.5614,65814.0
2016-01-21 14:30:00,61.32,61.65,61.16,61.48,62366.0,45.5837,45.829,45.4648,45.7026,62366.0
2016-01-21 15:00:00,61.52,61.53,60.94,61.16,93275.0,45.7324,45.7398,45.3012,45.4648,93275.0
2016-01-21 15:30:00,61.17,61.54,61.17,61.24,177368.0,45.4722,45.7472,45.4722,45.5242,177368.0
2016-01-22 09:30:00,62.69,63.98,62.69,63.83,123413.0,46.6021,47.5611,46.6021,47.4496,123413.0
2016-01-22 10:00:00,63.81,63.95,63.26,63.43,92834.0,47.4347,47.5388,47.0258,47.1522,92834.0
2016-01-22 10:30:00,63.47,63.51,62.5,62.51,92316.0,47.1819,47.2117,46.4609,46.4683,92316.0
2016-01-22 11:00:00,62.53,63.08,62.51,62.96,63662.0,46.4832,46.892,46.4683,46.8028,63662.0
2016-01-22 11:30:00,62.93,63.01,62.48,62.57,53833.0,46.7805,46.84,46.446,46.5129,53833.0
2016-01-22 12:00:00,62.52,62.73,62.23,62.59,33329.0,46.4757,46.6319,46.2602,46.5278,33329.0
2016-01-22 12:30:00,62.62,63.06,62.49,62.6,69305.0,46.5501,46.8772,46.4534,46.5352,69305.0
2016-01-22 13:00:00,62.6,62.61,62.2,62.31,49058.0,46.5352,46.5426,46.2379,46.3196,49058.0
2016-01-22 13:30:00,62.3,62.43,62.07,62.39,51817.0,46.3122,46.4088,46.1412,46.3791,51817.0
2016-01-22 14:00:00,62.42,62.42,62.05,62.19,37587.0,46.4014,46.4014,46.1264,46.2304,37587.0
2016-01-22 14:30:00,62.19,62.34,62.0,62.31,34814.0,46.2304,46.3419,46.0892,46.3196,34814.0
2016-01-22 15:00:00,62.3,62.4,62.0,62.39,42910.0,46.3122,46.3865,46.0892,46.3791,42910.0
2016-01-22 15:30:00,62.38,62.59,62.27,62.56,105837.0,46.3717,46.5278,46.2899,46.5055,105837.0
2016-01-25 09:30:00,62.13,62.43,61.29,61.98,91243.0,46.1858,46.4088,45.5614,46.0743,91243.0
2016-01-25 10:00:00,61.94,62.62,61.79,62.21,62333.0,46.0446,46.5501,45.9331,46.2453,62333.0
2016-01-25 10:30:00,62.2,62.51,61.68,61.8,50293.0,46.2379,46.4683,45.8513,45.9405,50293.0
2016-01-25 11:00:00,61.77,61.88,61.51,61.79,23676.0,45.9182,46.0,45.7249,45.9331,23676.0
2016-01-25 11:30:00,61.77,61.93,61.5,61.79,31265.0,45.9182,46.0372,45.7175,45.9331,31265.0
2016-01-25 12:00:00,61.78,61.88,61.36,61.36,39088.0,45.9256,46.0,45.6134,45.6134,39088.0
2016-01-25 12:30:00,61.36,61.68,61.3,61.46,27430.0,45.6134,45.8513,45.5688,45.6878,27430.0
2016-01-25 13:00:00,61.47,61.83,61.47,61.64,44471.0,45.6952,45.9628,45.6952,45.8216,44471.0
2016-01-25 13:30:00,61.62,61.72,61.26,61.31,47866.0,45.8067,45.881,45.5391,45.5763,47866.0
2016-01-25 14:00:00,61.28,61.59,61.15,61.36,101071.0,45.554,45.7844,45.4573,45.6134,101071.0
2016-01-25 14:30:00,61.35,61.42,61.13,61.34,66852.0,45.606,45.658,45.4425,45.5986,66852.0
2016-01-25 15:00:00,61.35,61.49,60.79,60.82,50492.0,45.606,45.7101,45.1897,45.212,50492.0
2016-01-25 15:30:00,60.83,60.92,60.63,60.76,186822.0,45.2194,45.2863,45.0708,45.1674,186822.0
2016-01-26 09:30:00,60.91,61.87,60.63,61.51,122243.0,45.2789,45.9925,45.0708,45.7249,122243.0
2016-01-26 10:00:00,61.44,62.2,61.4,62.07,95937.0,45.6729,46.2379,45.6432,46.1412,95937.0
2016-01-26 10:30:00,62.1,62.33,61.96,61.99,69820.0,46.1635,46.3345,46.0595,46.0818,69820.0
2016-01-26 11:00:00,61.98,62.44,61.98,62.32,79611.0,46.0743,46.4163,46.0743,46.3271,79611.0
2016-01-26 11:30:00,62.23,62.29,61.87,62.08,68484.0,46.2602,46.3048,45.9925,46.1487,68484.0
2016-01-26 12:00:00,62.09,62.36,62.06,62.32,73365.0,46.1561,46.3568,46.1338,46.3271,73365.0
2016-01-26 12:30:00,62.29,62.4,62.18,62.2,59070.0,46.3048,46.3865,46.223,46.2379,59070.0
2016-01-26 13:00:00,62.17,62.5,62.07,62.37,65770.0,46.2156,46.4609,46.1412,46.3642,65770.0
2016-01-26 13:30:00,62.39,62.51,62.21,62.37,90785.0,46.3791,46.4683,46.2453,46.3642,90785.0
2016-01-26 14:00:00,62.37,62.4,62.21,62.24,71425.0,46.3642,46.3865,46.2453,46.2676,71425.0
2016-01-26 14:30:00,62.26,62.28,62.07,62.11,98146.0,46.2825,46.2973,46.1412,46.171,98146.0
2016-01-26 15:00:00,62.1,62.3,62.02,62.17,79365.0,46.1635,46.3122,46.1041,46.2156,79365.0
2016-01-26 15:30:00,62.17,62.73,62.14,62.69,271283.0,46.2156,46.6319,46.1933,46.6021,271283.0
2016-01-27 09:30:00,62.22,62.7,61.43,62.16,74797.0,46.2527,46.6095,45.6655,46.2081,74797.0
2016-01-27 10:00:00,62.07,62.61,61.74,62.22,92054.0,46.1412,46.5426,45.8959,46.2527,92054.0
2016-01-27 10:30:00,62.23,62.65,62.2,62.54,76746.0,46.2602,46.5724,46.2379,46.4906,76746.0
2016-01-27 11:00:00,62.54,62.94,62.35,62.87,69977.0,46.4906,46.788,46.3494,46.7359,69977.0
2016-01-27 11:30:00,62.81,63.19,62.67,62.84,85110.0,46.6913,46.9738,46.5872,46.7136,85110.0
2016-01-27 12:00:00,62.84,63.19,62.76,62.91,71119.0,46.7136,46.9738,46.6542,46.7657,71119.0
2016-01-27 12:30:00,62.92,62.95,62.54,62.56,63883.0,46.7731,46.7954,46.4906,46.5055,63883.0
2016-01-27 13:00:00,62.58,62.9,62.52,62.77,52092.0,46.5203,46.7582,46.4757,46.6616,52092.0
2016-01-27 13:30:00,62.79,62.95,62.64,62.93,55977.0,46.6765,46.7954,46.5649,46.7805,55977.0
2016-01-27 14:00:00,62.98,63.23,62.48,62.84,93755.0,46.8177,47.0035,46.446,46.7136,93755.0
2016-01-27 14:30:00,62.8,62.9,62.19,62.34,64659.0,46.6839,46.7582,46.2304,46.3419,64659.0
2016-01-27 15:00:00,62.31,62.36,61.55,61.87,100083.0,46.3196,46.3568,45.7547,45.9925,100083.0
2016-01-27 15:30:00,61.88,62.22,61.84,61.99,178079.0,46.0,46.2527,45.9702,46.0818,178079.0
2016-01-28 09:30:00,63.34,63.44,62.47,63.34,53013.0,47.0853,47.1596,46.4386,47.0853,53013.0
2016-01-28 10:00:00,63.34,63.51,63.01,63.1,103603.0,47.0853,47.2117,46.84,46.9069,103603.0
2016-01-28 10:30:00,63.11,63.16,62.66,63.06,59773.0,46.9143,46.9515,46.5798,46.8772,59773.0
2016-01-28 11:00:00,63.09,63.7,62.65,62.79,96184.0,46.8995,47.3529,46.5724,46.6765,96184.0
2016-01-28 11:30:00,62.8,62.97,62.41,62.44,61625.0,46.6839,46.8103,46.394,46.4163,61625.0
2016-01-28 12:00:00,62.44,62.89,62.42,62.78,64608.0,46.4163,46.7508,46.4014,46.669,64608.0
2016-01-28 12:30:00,62.77,63.32,62.74,63.26,55775.0,46.6616,47.0704,46.6393,47.0258,55775.0
2016-01-28 13:00:00,63.26,63.55,63.09,63.55,129122.0,47.0258,47.2414,46.8995,47.2414,129122.0
2016-01-28 13:30:00,63.51,63.62,63.18,63.21,178156.0,47.2117,47.2935,46.9664,46.9887,178156.0
2016-01-28 14:00:00,63.17,63.72,63.17,63.72,134312.0,46.9589,47.3678,46.9589,47.3678,134312.0
2016-01-28 14:30:00,63.72,63.78,63.33,63.44,99565.0,47.3678,47.4124,47.0779,47.1596,99565.0
2016-01-28 15:00:00,63.43,63.57,63.12,63.14,137903.0,47.1522,47.2563,46.9218,46.9366,137903.0
2016-01-28 15:30:00,63.14,63.29,62.98,63.03,275301.0,46.9366,47.0481,46.8177,46.8549,275301.0
2016-01-29 09:30:00,57.86,59.28,56.03,57.54,874681.0,43.0116,44.0672,41.6512,42.7737,874681.0
2016-01-29 10:00:00,57.51,58.39,57.0,57.51,693698.0,42.7514,43.4056,42.3723,42.7514,693698.0
2016-01-29 10:30:00,57.52,57.86,56.91,57.85,467782.0,42.7589,43.0116,42.3054,43.0042,467782.0
2016-01-29 11:00:00,57.83,58.4,57.44,58.25,461730.0,42.9893,43.413,42.6994,43.3015,461730.0
2016-01-29 11:30:00,58.26,58.47,57.79,58.33,343946.0,43.309,43.4651,42.9596,43.361,343946.0
2016-01-29 12:00:00,58.33,58.85,58.26,58.85,211734.0,43.361,43.7476,43.309,43.7476,211734.0
2016-01-29 12:30:00,58.84,59.36,58.68,59.34,190127.0,43.7401,44.1267,43.6212,44.1118,190127.0
2016-01-29 13:00:00,59.33,59.89,59.31,59.36,280298.0,44.1044,44.5207,44.0895,44.1267,280298.0
2016-01-29 13:30:00,59.36,59.63,59.2,59.35,183966.0,44.1267,44.3274,44.0077,44.1192,183966.0
2016-01-29 14:00:00,59.35,59.58,59.18,59.57,117151.0,44.1192,44.2902,43.9929,44.2828,117151.0
2016-01-29 14:30:00,59.57,60.12,59.4,60.08,136626.0,44.2828,44.6916,44.1564,44.6619,136626.0
2016-01-29 15:00:00,60.09,60.99,60.01,60.93,485009.0,44.6693,45.3384,44.6099,45.2938,485009.0
2016-01-29 15:30:00,60.94,61.43,60.6,61.21,746760.0,45.3012,45.6655,45.0485,45.5019,746760.0
2016-02-01 09:30:00,58.83,60.07,58.5,59.81,191030.0,43.7327,44.6545,43.4874,44.4612,191030.0
2016-02-01 10:00:00,59.81,60.85,59.51,60.39,180511.0,44.4612,45.2343,44.2382,44.8924,180511.0
2016-02-01 10:30:00,60.4,61.38,60.35,61.26,133796.0,44.8998,45.6283,44.8626,45.5391,133796.0
2016-02-01 11:00:00,61.26,61.33,60.3,60.36,123431.0,45.5391,45.5911,44.8255,44.8701,123431.0
2016-02-01 11:30:00,60.35,60.61,60.11,60.13,119531.0,44.8626,45.0559,44.6842,44.6991,119531.0
2016-02-01 12:00:00,60.14,60.3,60.04,60.18,80720.0,44.7065,44.8255,44.6322,44.7362,80720.0
2016-02-01 12:30:00,60.18,60.25,59.6,59.71,136428.0,44.7362,44.7883,44.3051,44.3869,136428.0
2016-02-01 13:00:00,59.71,59.86,59.5,59.66,98938.0,44.3869,44.4984,44.2308,44.3497,98938.0
2016-02-01 13:30:00,59.67,59.72,59.16,59.46,202212.0,44.3571,44.3943,43.978,44.201,202212.0
2016-02-01 14:00:00,59.46,59.48,59.07,59.45,119058.0,44.201,44.2159,43.9111,44.1936,119058.0
2016-02-01 14:30:00,59.46,59.92,59.34,59.9,145225.0,44.201,44.543,44.1118,44.5281,145225.0
2016-02-01 15:00:00,59.87,60.81,59.86,60.68,223703.0,44.5058,45.2046,44.4984,45.1079,223703.0
2016-02-01 15:30:00,60.69,60.69,60.21,60.46,408760.0,45.1154,45.1154,44.7585,44.9444,408760.0
2016-02-02 09:30:00,59.2,59.46,58.52,59.02,139287.0,44.0077,44.201,43.5022,43.8739,139287.0
2016-02-02 10:00:00,59.01,59.38,58.73,58.94,165705.0,43.8665,44.1415,43.6584,43.8145,165705.0
2016-02-02 10:30:00,58.98,59.27,58.69,59.11,156619.0,43.8442,44.0598,43.6286,43.9408,156619.0
2016-02-02 11:00:00,59.11,59.34,58.81,59.04,211719.0,43.9408,44.1118,43.7178,43.8888,211719.0
2016-02-02 11:30:00,59.01,59.32,59.0,59.02,81566.0,43.8665,44.0969,43.8591,43.8739,81566.0
2016-02-02 12:00:00,59.02,59.09,58.78,58.88,68894.0,43.8739,43.926,43.6955,43.7699,68894.0
2016-02-02 12:30:00,58.91,58.96,58.38,58.64,112559.0,43.7922,43.8293,43.3982,43.5915,112559.0
2016-02-02 13:00:00,58.63,58.78,58.56,58.78,48914.0,43.584,43.6955,43.532,43.6955,48914.0
2016-02-02 13:30:00,58.79,58.79,58.36,58.43,52210.0,43.703,43.703,43.3833,43.4353,52210.0
2016-02-02 14:00:00,58.45,58.57,58.39,58.45,61802.0,43.4502,43.5394,43.4056,43.4502,61802.0
2016-02-02 14:30:00,58.46,58.62,58.38,58.38,60648.0,43.4576,43.5766,43.3982,43.3982,60648.0
2016-02-02 15:00:00,58.38,58.42,58.14,58.36,85777.0,43.3982,43.4279,43.2198,43.3833,85777.0
2016-02-02 15:30:00,58.37,58.78,58.37,58.73,319813.0,43.3907,43.6955,43.3907,43.6584,319813.0
2016-02-03 09:30:00,59.36,59.7,58.75,59.28,129681.0,44.1267,44.3794,43.6732,44.0672,129681.0
2016-02-03 10:00:00,59.3,59.39,58.17,58.26,196918.0,44.0821,44.149,43.2421,43.309,196918.0
2016-02-03 10:30:00,58.26,59.24,58.07,59.23,121096.0,43.309,44.0375,43.1677,44.03,121096.0
2016-02-03 11:00:00,59.23,60.18,59.06,60.06,161896.0,44.03,44.7362,43.9037,44.647,161896.0
2016-02-03 11:30:00,60.04,60.25,59.73,59.9,68960.0,44.6322,44.7883,44.4017,44.5281,68960.0
2016-02-03 12:00:00,59.93,60.53,59.9,60.39,70905.0,44.5504,44.9964,44.5281,44.8924,70905.0
2016-02-03 12:30:00,60.36,60.56,60.16,60.53,47934.0,44.8701,45.0187,44.7214,44.9964,47934.0
2016-02-03 13:00:00,60.54,60.63,60.39,60.41,37713.0,45.0039,45.0708,44.8924,44.9072,37713.0
2016-02-03 13:30:00,60.44,60.49,60.06,60.2,48582.0,44.9295,44.9667,44.647,44.7511,48582.0
2016-02-03 14:00:00,60.22,61.24,60.22,61.16,94920.0,44.766,45.5242,44.766,45.4648,94920.0
2016-02-03 14:30:00,61.13,61.54,61.04,61.38,127600.0,45.4425,45.7472,45.3755,45.6283,127600.0
2016-02-03 15:00:00,61.42,61.51,60.86,60.9,119333.0,45.658,45.7249,45.2417,45.2715,119333.0
2016-02-03 15:30:00,60.88,61.31,60.84,61.3,238276.0,45.2566,45.5763,45.2269,45.5688,238276.0
2016-02-04 09:30:00,61.43,62.51,61.36,62.19,198290.0,45.6655,46.4683,45.6134,46.2304,198290.0
2016-02-04 10:00:00,62.16,62.44,61.81,61.95,238204.0,46.2081,46.4163,45.9479,46.052,238204.0
2016-02-04 10:30:00,61.95,62.14,61.5,61.7,224800.0,46.052,46.1933,45.7175,45.8662,224800.0
2016-02-04 11:00:00,61.73,61.78,61.22,61.4,123051.0,45.8885,45.9256,45.5094,45.6432,123051.0
2016-02-04 11:30:00,61.4,61.51,61.03,61.27,106706.0,45.6432,45.7249,45.3681,45.5465,106706.0
2016-02-04 12:00:00,61.3,61.78,61.2,61.77,149669.0,45.5688,45.9256,45.4945,45.9182,149669.0
2016-02-04 12:30:00,61.75,62.03,61.64,61.89,104988.0,45.9033,46.1115,45.8216,46.0074,104988.0
2016-02-04 13:00:00,61.92,62.03,61.67,61.78,59073.0,46.0297,46.1115,45.8439,45.9256,59073.0
2016-02-04 13:30:00,61.75,62.02,61.65,61.72,97877.0,45.9033,46.1041,45.829,45.881,97877.0
2016-02-04 14:00:00,61.73,61.8,61.26,61.26,80632.0,45.8885,45.9405,45.5391,45.5391,80632.0
2016-02-04 14:30:00,61.26,61.45,61.13,61.38,159694.0,45.5391,45.6803,45.4425,45.6283,159694.0
2016-02-04 15:00:00,61.39,61.39,61.13,61.13,185760.0,45.6357,45.6357,45.4425,45.4425,185760.0
2016-02-04 15:30:00,61.15,61.57,61.15,61.36,508849.0,45.4573,45.7695,45.4573,45.6134,508849.0
2016-02-05 09:30:00,60.82,61.58,60.01,61.46,112249.0,45.212,45.777,44.6099,45.6878,112249.0
2016-02-05 10:00:00,61.52,62.1,61.34,61.43,58732.0,45.7324,46.1635,45.5986,45.6655,58732.0
2016-02-05 10:30:00,61.47,62.07,61.25,61.32,61722.0,45.6952,46.1412,45.5317,45.5837,61722.0
2016-02-05 11:00:00,61.35,61.39,60.79,61.0,87869.0,45.606,45.6357,45.1897,45.3458,87869.0
2016-02-05 11:30:00,60.99,61.09,60.81,60.93,42773.0,45.3384,45.4127,45.2046,45.2938,42773.0
2016-02-05 12:00:00,60.93,61.05,60.69,60.97,49875.0,45.2938,45.383,45.1154,45.3235,49875.0
2016-02-05 12:30:00,60.98,61.0,60.71,60.78,110339.0,45.3309,45.3458,45.1302,45.1823,110339.0
2016-02-05 13:00:00,60.8,60.86,60.57,60.78,90942.0,45.1971,45.2417,45.0262,45.1823,90942.0
2016-02-05 13:30:00,60.76,60.79,60.32,60.44,88406.0,45.1674,45.1897,44.8403,44.9295,88406.0
2016-02-05 14:00:00,60.43,60.5,60.23,60.31,99367.0,44.9221,44.9741,44.7734,44.8329,99367.0
2016-02-05 14:30:00,60.3,60.47,60.27,60.33,148219.0,44.8255,44.9518,44.8032,44.8478,148219.0
2016-02-05 15:00:00,60.32,60.32,60.12,60.24,202091.0,44.8403,44.8403,44.6916,44.7808,202091.0
2016-02-05 15:30:00,60.24,60.42,60.09,60.4,370288.0,44.7808,44.9147,44.6693,44.8998,370288.0
2016-02-08 09:30:00,59.82,60.27,59.19,59.32,113139.0,44.4686,44.8032,44.0003,44.0969,113139.0
2016-02-08 10:00:00,59.25,59.5,58.88,58.96,142115.0,44.0449,44.2308,43.7699,43.8293,142115.0
2016-02-08 10:30:00,58.94,59.04,58.77,58.81,118189.0,43.8145,43.8888,43.6881,43.7178,118189.0
2016-02-08 11:00:00,58.85,58.86,58.3,58.47,120865.0,43.7476,43.755,43.3387,43.4651,120865.0
2016-02-08 11:30:00,58.49,58.58,58.11,58.38,148392.0,43.4799,43.5468,43.1975,43.3982,148392.0
2016-02-08 12:00:00,58.41,58.5,58.27,58.3,109789.0,43.4205,43.4874,43.3164,43.3387,109789.0
2016-02-08 12:30:00,58.29,58.58,58.28,58.41,64958.0,43.3313,43.5468,43.3238,43.4205,64958.0
2016-02-08 13:00:00,58.4,58.43,58.22,58.26,78276.0,43.413,43.4353,43.2792,43.309,78276.0
2016-02-08 13:30:00,58.26,58.44,58.23,58.24,110102.0,43.309,43.4428,43.2867,43.2941,110102.0
2016-02-08 14:00:00,58.24,58.52,58.12,58.45,90830.0,43.2941,43.5022,43.2049,43.4502,90830.0
2016-02-08 14:30:00,58.44,58.5,58.31,58.42,83075.0,43.4428,43.4874,43.3461,43.4279,83075.0
2016-02-08 15:00:00,58.42,58.62,58.39,58.59,142493.0,43.4279,43.5766,43.4056,43.5543,142493.0
2016-02-08 15:30:00,58.61,59.06,58.57,58.79,343731.0,43.5691,43.9037,43.5394,43.703,343731.0
2016-02-09 09:30:00,57.74,58.4,57.09,58.23,151421.0,42.9224,43.413,42.4392,43.2867,151421.0
2016-02-09 10:00:00,58.25,59.09,58.22,58.47,178211.0,43.3015,43.926,43.2792,43.4651,178211.0
2016-02-09 10:30:00,58.47,58.49,57.54,57.57,126901.0,43.4651,43.4799,42.7737,42.796,126901.0
2016-02-09 11:00:00,57.58,58.25,57.56,58.05,86438.0,42.8035,43.3015,42.7886,43.1529,86438.0
2016-02-09 11:30:00,58.05,58.11,57.53,57.59,157897.0,43.1529,43.1975,42.7663,42.8109,157897.0
2016-02-09 12:00:00,57.57,57.75,57.36,57.75,175204.0,42.796,42.9298,42.6399,42.9298,175204.0
2016-02-09 12:30:00,57.76,58.05,57.73,58.05,73380.0,42.9373,43.1529,42.915,43.1529,73380.0
2016-02-09 13:00:00,58.02,58.08,57.54,57.85,69604.0,43.1306,43.1752,42.7737,43.0042,69604.0
2016-02-09 13:30:00,57.86,57.98,57.61,57.75,94088.0,43.0116,43.1008,42.8258,42.9298,94088.0
2016-02-09 14:00:00,57.76,57.96,57.46,57.5,93802.0,42.9373,43.086,42.7143,42.744,93802.0
2016-02-09 14:30:00,57.5,58.03,57.48,57.95,108446.0,42.744,43.138,42.7291,43.0785,108446.0
2016-02-09 15:00:00,57.98,58.28,57.98,58.09,170953.0,43.1008,43.3238,43.1008,43.1826,170953.0
2016-02-09 15:30:00,58.08,58.48,58.08,58.42,366167.0,43.1752,43.4725,43.1752,43.4279,366167.0
2016-02-10 09:30:00,58.62,58.95,57.93,58.64,80233.0,43.5766,43.8219,43.0637,43.5915,80233.0
2016-02-10 10:00:00,58.7,59.25,58.48,59.03,65395.0,43.6361,44.0449,43.4725,43.8814,65395.0
2016-02-10 10:30:00,59.04,59.78,59.03,59.03,109814.0,43.8888,44.4389,43.8814,43.8814,109814.0
2016-02-10 11:00:00,59.07,59.22,58.7,58.71,52946.0,43.9111,44.0226,43.6361,43.6435,52946.0
2016-02-10 11:30:00,58.71,58.95,58.39,58.82,96456.0,43.6435,43.8219,43.4056,43.7253,96456.0
2016-02-10 12:00:00,58.83,59.0,58.68,59.0,25909.0,43.7327,43.8591,43.6212,43.8591,25909.0
2016-02-10 12:30:00,59.05,59.33,58.94,59.26,66011.0,43.8962,44.1044,43.8145,44.0523,66011.0
2016-02-10 13:00:00,59.24,59.3,58.97,59.02,24374.0,44.0375,44.0821,43.8368,43.8739,24374.0
2016-02-10 13:30:00,58.97,59.03,58.85,58.9,29048.0,43.8368,43.8814,43.7476,43.7847,29048.0
2016-02-10 14:00:00,58.93,59.04,58.85,58.93,37384.0,43.807,43.8888,43.7476,43.807,37384.0
2016-02-10 14:30:00,58.92,59.07,58.69,58.89,39145.0,43.7996,43.9111,43.6286,43.7773,39145.0
2016-02-10 15:00:00,58.88,59.14,58.68,58.72,52011.0,43.7699,43.9631,43.6212,43.6509,52011.0
2016-02-10 15:30:00,58.73,58.88,58.56,58.7,271055.0,43.6584,43.7699,43.532,43.6361,271055.0
2016-02-11 09:30:00,57.09,58.66,57.0,58.43,55380.0,42.4392,43.6063,42.3723,43.4353,55380.0
2016-02-11 10:00:00,58.43,58.78,58.23,58.44,57487.0,43.4353,43.6955,43.2867,43.4428,57487.0
2016-02-11 10:30:00,58.44,58.44,57.9,58.07,35992.0,43.4428,43.4428,43.0414,43.1677,35992.0
2016-02-11 11:00:00,58.04,58.46,58.0,58.04,57506.0,43.1454,43.4576,43.1157,43.1454,57506.0
2016-02-11 11:30:00,58.03,58.48,58.02,58.34,62691.0,43.138,43.4725,43.1306,43.3684,62691.0
2016-02-11 12:00:00,58.33,58.42,58.04,58.17,31563.0,43.361,43.4279,43.1454,43.2421,31563.0
2016-02-11 12:30:00,58.18,58.29,57.95,58.21,26235.0,43.2495,43.3313,43.0785,43.2718,26235.0
2016-02-11 13:00:00,58.22,58.45,58.11,58.12,66061.0,43.2792,43.4502,43.1975,43.2049,66061.0
2016-02-11 13:30:00,58.14,58.29,57.87,57.9,42675.0,43.2198,43.3313,43.0191,43.0414,42675.0
2016-02-11 14:00:00,57.88,58.05,57.76,57.76,40554.0,43.0265,43.1529,42.9373,42.9373,40554.0
2016-02-11 14:30:00,57.77,58.84,57.62,58.54,123476.0,42.9447,43.7401,42.8332,43.5171,123476.0
2016-02-11 15:00:00,58.52,58.59,58.1,58.45,140850.0,43.5022,43.5543,43.19,43.4502,140850.0
2016-02-11 15:30:00,58.44,58.83,58.37,58.44,247629.0,43.4428,43.7327,43.3907,43.4428,247629.0
2016-02-12 09:30:00,58.87,59.18,58.0,58.51,86025.0,43.7624,43.9929,43.1157,43.4948,86025.0
2016-02-12 10:00:00,58.51,59.41,58.06,59.41,86644.0,43.4948,44.1638,43.1603,44.1638,86644.0
2016-02-12 10:30:00,59.41,59.6,59.17,59.17,68465.0,44.1638,44.3051,43.9854,43.9854,68465.0
2016-02-12 11:00:00,59.18,59.77,59.09,59.63,94978.0,43.9929,44.4315,43.926,44.3274,94978.0
2016-02-12 11:30:00,59.64,60.19,59.64,60.02,90383.0,44.3348,44.7437,44.3348,44.6173,90383.0
2016-02-12 12:00:00,60.02,60.82,60.01,60.64,116974.0,44.6173,45.212,44.6099,45.0782,116974.0
2016-02-12 12:30:00,60.6,60.72,60.5,60.52,57443.0,45.0485,45.1377,44.9741,44.989,57443.0
2016-02-12 13:00:00,60.53,60.81,60.16,60.2,379914.0,44.9964,45.2046,44.7214,44.7511,379914.0
2016-02-12 13:30:00,60.2,60.4,59.96,60.04,46022.0,44.7511,44.8998,44.5727,44.6322,46022.0
2016-02-12 14:00:00,60.05,60.43,59.99,60.38,43392.0,44.6396,44.9221,44.595,44.8849,43392.0
2016-02-12 14:30:00,60.38,60.62,60.32,60.57,52049.0,44.8849,45.0633,44.8403,45.0262,52049.0
2016-02-12 15:00:00,60.54,60.7,60.47,60.67,60395.0,45.0039,45.1228,44.9518,45.1005,60395.0
2016-02-12 15:30:00,60.67,60.72,60.51,60.65,234518.0,45.1005,45.1377,44.9816,45.0856,234518.0
2016-02-16 09:30:00,61.38,61.66,60.88,61.21,60249.0,45.6283,45.8364,45.2566,45.5019,60249.0
2016-02-16 10:00:00,61.16,61.65,60.6,61.54,96683.0,45.4648,45.829,45.0485,45.7472,96683.0
2016-02-16 10:30:00,61.59,62.05,61.47,61.76,68873.0,45.7844,46.1264,45.6952,45.9108,68873.0
2016-02-16 11:00:00,61.76,61.86,61.3,61.66,68311.0,45.9108,45.9851,45.5688,45.8364,68311.0
2016-02-16 11:30:00,61.69,62.01,61.48,61.98,49008.0,45.8587,46.0966,45.7026,46.0743,49008.0
2016-02-16 12:00:00,62.01,62.25,61.96,62.02,60290.0,46.0966,46.275,46.0595,46.1041,60290.0
2016-02-16 12:30:00,62.02,62.12,61.77,62.0,37490.0,46.1041,46.1784,45.9182,46.0892,37490.0
2016-02-16 13:00:00,62.04,62.11,61.93,62.08,34232.0,46.1189,46.171,46.0372,46.1487,34232.0
2016-02-16 13:30:00,62.04,62.06,61.83,61.93,23734.0,46.1189,46.1338,45.9628,46.0372,23734.0
2016-02-16 14:00:00,61.89,62.01,61.84,61.95,44460.0,46.0074,46.0966,45.9702,46.052,44460.0
2016-02-16 14:30:00,61.96,61.99,61.85,61.87,61063.0,46.0595,46.0818,45.9777,45.9925,61063.0
2016-02-16 15:00:00,61.87,62.21,61.83,62.21,110487.0,45.9925,46.2453,45.9628,46.2453,110487.0
2016-02-16 15:30:00,62.2,62.4,62.11,62.36,335175.0,46.2379,46.3865,46.171,46.3568,335175.0
2016-02-17 09:30:00,63.07,63.83,63.01,63.54,67215.0,46.8846,47.4496,46.84,47.234,67215.0
2016-02-17 10:00:00,63.53,64.38,63.52,64.38,67238.0,47.2265,47.8584,47.2191,47.8584,67238.0
2016-02-17 10:30:00,64.36,64.4,63.92,63.95,66483.0,47.8435,47.8733,47.5165,47.5388,66483.0
2016-02-17 11:00:00,63.94,64.01,63.57,63.89,74794.0,47.5313,47.5834,47.2563,47.4942,74794.0
2016-02-17 11:30:00,63.88,63.98,63.65,63.96,52199.0,47.4867,47.5611,47.3158,47.5462,52199.0
2016-02-17 12:00:00,63.95,64.0,63.83,63.9,40780.0,47.5388,47.5759,47.4496,47.5016,40780.0
2016-02-17 12:30:00,63.91,63.97,63.61,63.7,41699.0,47.509,47.5536,47.286,47.3529,41699.0
2016-02-17 13:00:00,63.7,63.87,63.68,63.82,34657.0,47.3529,47.4793,47.3381,47.4421,34657.0
2016-02-17 13:30:00,63.82,63.82,63.5,63.62,32571.0,47.4421,47.4421,47.2042,47.2935,32571.0
2016-02-17 14:00:00,63.61,64.03,63.57,63.9,60978.0,47.286,47.5982,47.2563,47.5016,60978.0
2016-02-17 14:30:00,63.9,63.97,63.84,63.85,65751.0,47.5016,47.5536,47.457,47.4644,65751.0
2016-02-17 15:00:00,63.87,63.92,63.76,63.91,57219.0,47.4793,47.5165,47.3975,47.509,57219.0
2016-02-17 15:30:00,63.92,63.92,63.76,63.87,195830.0,47.5165,47.5165,47.3975,47.4793,195830.0
2016-02-18 09:30:00,64.1,64.16,63.22,63.86,55689.0,47.6503,47.6949,46.9961,47.4719,55689.0
2016-02-18 10:00:00,63.86,63.89,62.98,63.26,48790.0,47.4719,47.4942,46.8177,47.0258,48790.0
2016-02-18 10:30:00,63.28,63.3,62.68,62.68,105851.0,47.0407,47.0556,46.5947,46.5947,105851.0
2016-02-18 11:00:00,62.71,63.12,62.52,62.97,92801.0,46.617,46.9218,46.4757,46.8103,92801.0
2016-02-18 11:30:00,62.96,63.09,62.79,63.09,33536.0,46.8028,46.8995,46.6765,46.8995,33536.0
2016-02-18 12:00:00,63.05,63.28,63.05,63.22,25405.0,46.8697,47.0407,46.8697,46.9961,25405.0
2016-02-18 12:30:00,63.19,63.42,63.19,63.38,25092.0,46.9738,47.1448,46.9738,47.115,25092.0
2016-02-18 13:00:00,63.36,63.44,63.25,63.31,17539.0,47.1002,47.1596,47.0184,47.063,17539.0
2016-02-18 13:30:00,63.29,63.35,63.11,63.2,20639.0,47.0481,47.0927,46.9143,46.9812,20639.0
2016-02-18 14:00:00,63.23,63.51,63.21,63.47,51168.0,47.0035,47.2117,46.9887,47.1819,51168.0
2016-02-18 14:30:00,63.48,63.68,63.48,63.68,34056.0,47.1894,47.3381,47.1894,47.3381,34056.0
2016-02-18 15:00:00,63.69,63.74,63.4,63.55,70807.0,47.3455,47.3827,47.1299,47.2414,70807.0
2016-02-18 15:30:00,63.52,63.61,63.4,63.46,113964.0,47.2191,47.286,47.1299,47.1745,113964.0
2016-02-19 09:30:00,63.0,63.11,62.19,62.26,98115.0,46.8326,46.9143,46.2304,46.2825,98115.0
2016-02-19 10:00:00,62.25,62.8,62.21,62.77,64590.0,46.275,46.6839,46.2453,46.6616,64590.0
2016-02-19 10:30:00,62.75,62.99,62.7,62.86,105543.0,46.6467,46.8251,46.6095,46.7285,105543.0
2016-02-19 11:00:00,62.82,63.03,62.7,62.94,74052.0,46.6988,46.8549,46.6095,46.788,74052.0
2016-02-19 11:30:00,62.92,62.98,62.71,62.77,36268.0,46.7731,46.8177,46.617,46.6616,36268.0
2016-02-19 12:00:00,62.75,62.85,62.59,62.59,50595.0,46.6467,46.7211,46.5278,46.5278,50595.0
2016-02-19 12:30:00,62.61,62.65,62.37,62.42,36642.0,46.5426,46.5724,46.3642,46.4014,36642.0
2016-02-19 13:00:00,62.45,62.55,62.35,62.5,20373.0,46.4237,46.498,46.3494,46.4609,20373.0
2016-02-19 13:30:00,62.5,62.62,62.5,62.53,35848.0,46.4609,46.5501,46.4609,46.4832,35848.0
2016-02-19 14:00:00,62.58,62.7,62.48,62.51,41135.0,46.5203,46.6095,46.446,46.4683,41135.0
2016-02-19 14:30:00,62.52,62.55,62.36,62.37,38280.0,46.4757,46.498,46.3568,46.3642,38280.0
2016-02-19 15:00:00,62.39,62.56,62.36,62.5,53675.0,46.3791,46.5055,46.3568,46.4609,53675.0
2016-02-19 15:30:00,62.48,62.58,62.33,62.39,215397.0,46.446,46.5203,46.3345,46.3791,215397.0
2016-02-22 09:30:00,63.55,64.41,63.52,64.04,66121.0,47.2414,47.8807,47.2191,47.6057,66121.0
2016-02-22 10:00:00,64.05,64.25,63.99,64.07,59838.0,47.6131,47.7618,47.5685,47.628,59838.0
2016-02-22 10:30:00,64.07,64.2,63.93,63.93,37165.0,47.628,47.7246,47.5239,47.5239,37165.0
2016-02-22 11:00:00,63.93,63.98,63.8,63.87,26531.0,47.5239,47.5611,47.4273,47.4793,26531.0
2016-02-22 11:30:00,63.91,64.04,63.81,63.99,27520.0,47.509,47.6057,47.4347,47.5685,27520.0
2016-02-22 12:00:00,63.99,64.29,63.96,64.14,26735.0,47.5685,47.7915,47.5462,47.68,26735.0
2016-02-22 12:30:00,64.11,64.35,64.01,64.03,25675.0,47.6577,47.8361,47.5834,47.5982,25675.0
2016-02-22 13:00:00,64.07,64.26,64.05,64.19,22063.0,47.628,47.7692,47.6131,47.7172,22063.0
2016-02-22 13:30:00,64.2,64.42,64.18,64.38,22563.0,47.7246,47.8882,47.7097,47.8584,22563.0
2016-02-22 14:00:00,64.37,64.38,64.2,64.26,39710.0,47.851,47.8584,47.7246,47.7692,39710.0
2016-02-22 14:30:00,64.26,64.39,64.21,64.38,48873.0,47.7692,47.8659,47.732,47.8584,48873.0
2016-02-22 15:00:00,64.37,64.5,64.27,64.39,57079.0,47.851,47.9476,47.7766,47.8659,57079.0
2016-02-22 15:30:00,64.37,64.56,64.31,64.53,155810.0,47.851,47.9922,47.8064,47.9699,155810.0
2016-02-23 09:30:00,64.04,64.49,63.23,64.06,51214.0,47.6057,47.9402,47.0035,47.6205,51214.0
2016-02-23 10:00:00,64.03,64.08,63.13,63.17,67822.0,47.5982,47.6354,46.9292,46.9589,67822.0
2016-02-23 10:30:00,63.19,63.38,63.09,63.17,30860.0,46.9738,47.115,46.8995,46.9589,30860.0
2016-02-23 11:00:00,63.16,63.33,62.81,62.86,45716.0,46.9515,47.0779,46.6913,46.7285,45716.0
2016-02-23 11:30:00,62.91,63.28,62.81,63.27,30163.0,46.7657,47.0407,46.6913,47.0333,30163.0
2016-02-23 12:00:00,63.26,63.26,62.88,63.01,24636.0,47.0258,47.0258,46.7434,46.84,24636.0
2016-02-23 12:30:00,63.01,63.05,62.71,62.74,48505.0,46.84,46.8697,46.617,46.6393,48505.0
2016-02-23 13:00:00,62.77,63.01,62.77,62.94,23949.0,46.6616,46.84,46.6616,46.788,23949.0
2016-02-23 13:30:00,62.97,62.97,62.74,62.96,32077.0,46.8103,46.8103,46.6393,46.8028,32077.0
2016-02-23 14:00:00,62.95,62.95,62.81,62.83,28187.0,46.7954,46.7954,46.6913,46.7062,28187.0
2016-02-23 14:30:00,62.84,62.95,62.81,62.82,35169.0,46.7136,46.7954,46.6913,46.6988,35169.0
2016-02-23 15:00:00,62.83,62.9,62.72,62.83,62328.0,46.7062,46.7582,46.6244,46.7062,62328.0
2016-02-23 15:30:00,62.83,63.06,62.83,62.92,132977.0,46.7062,46.8772,46.7062,46.7731,132977.0
2016-02-24 09:30:00,62.11,62.21,61.53,61.87,82180.0,46.171,46.2453,45.7398,45.9925,82180.0
2016-02-24 10:00:00,61.87,62.21,61.65,62.06,45954.0,45.9925,46.2453,45.829,46.1338,45954.0
2016-02-24 10:30:00,62.19,62.65,62.03,62.59,40303.0,46.2304,46.5724,46.1115,46.5278,40303.0
2016-02-24 11:00:00,62.59,62.71,62.46,62.5,39025.0,46.5278,46.617,46.4311,46.4609,39025.0
2016-02-24 11:30:00,62.51,62.89,62.47,62.82,33921.0,46.4683,46.7508,46.4386,46.6988,33921.0
2016-02-24 12:00:00,62.83,63.06,62.72,62.82,35371.0,46.7062,46.8772,46.6244,46.6988,35371.0
2016-02-24 12:30:00,62.84,62.89,62.57,62.7,20375.0,46.7136,46.7508,46.5129,46.6095,20375.0
2016-02-24 13:00:00,62.69,62.89,62.67,62.7,30078.0,46.6021,46.7508,46.5872,46.6095,30078.0
2016-02-24 13:30:00,62.71,62.83,62.58,62.59,25041.0,46.617,46.7062,46.5203,46.5278,25041.0
2016-02-24 14:00:00,62.62,63.02,62.54,62.94,22763.0,46.5501,46.8474,46.4906,46.788,22763.0
2016-02-24 14:30:00,62.93,63.21,62.92,63.15,57109.0,46.7805,46.9887,46.7731,46.9441,57109.0
2016-02-24 15:00:00,63.16,63.72,63.15,63.66,77630.0,46.9515,47.3678,46.9441,47.3232,77630.0
2016-02-24 15:30:00,63.66,63.94,63.6,63.87,155835.0,47.3232,47.5313,47.2786,47.4793,155835.0
2016-02-25 09:30:00,63.86,63.86,63.04,63.32,70364.0,47.4719,47.4719,46.8623,47.0704,70364.0
2016-02-25 10:00:00,63.32,63.67,63.28,63.47,43454.0,47.0704,47.3306,47.0407,47.1819,43454.0
2016-02-25 10:30:00,63.5,63.55,63.09,63.09,41614.0,47.2042,47.2414,46.8995,46.8995,41614.0
2016-02-25 11:00:00,63.05,63.33,63.01,63.27,36272.0,46.8697,47.0779,46.84,47.0333,36272.0
2016-02-25 11:30:00,63.26,63.66,63.17,63.58,37969.0,47.0258,47.3232,46.9589,47.2637,37969.0
2016-02-25 12:00:00,63.58,63.7,63.53,63.65,11761.0,47.2637,47.3529,47.2265,47.3158,11761.0
2016-02-25 12:30:00,63.61,63.64,63.46,63.64,30475.0,47.286,47.3083,47.1745,47.3083,30475.0
2016-02-25 13:00:00,63.61,64.0,63.6,64.0,19107.0,47.286,47.5759,47.2786,47.5759,19107.0
2016-02-25 13:30:00,64.0,64.33,63.96,64.32,46021.0,47.5759,47.8212,47.5462,47.8138,46021.0
2016-02-25 14:00:00,64.31,64.47,64.24,64.39,30855.0,47.8064,47.9253,47.7543,47.8659,30855.0
2016-02-25 14:30:00,64.37,64.39,64.12,64.19,175316.0,47.851,47.8659,47.6651,47.7172,175316.0
2016-02-25 15:00:00,64.18,64.42,64.15,64.31,141138.0,47.7097,47.8882,47.6874,47.8064,141138.0
2016-02-25 15:30:00,64.31,64.56,64.28,64.54,202747.0,47.8064,47.9922,47.7841,47.9774,202747.0
2016-02-26 09:30:00,64.98,65.4,64.67,65.15,53088.0,48.3044,48.6167,48.074,48.4308,53088.0
2016-02-26 10:00:00,65.19,65.35,65.09,65.15,51416.0,48.4606,48.5795,48.3862,48.4308,51416.0
2016-02-26 10:30:00,65.17,65.65,65.17,65.56,32628.0,48.4457,48.8025,48.4457,48.7356,32628.0
2016-02-26 11:00:00,65.57,65.77,65.49,65.61,84849.0,48.743,48.8917,48.6836,48.7728,84849.0
2016-02-26 11:30:00,65.61,65.72,65.47,65.6,90326.0,48.7728,48.8545,48.6687,48.7653,90326.0
2016-02-26 12:00:00,65.59,65.59,65.3,65.54,51428.0,48.7579,48.7579,48.5423,48.7207,51428.0
2016-02-26 12:30:00,65.54,65.7,65.53,65.67,74763.0,48.7207,48.8397,48.7133,48.8174,74763.0
2016-02-26 13:00:00,65.67,65.68,65.43,65.45,29905.0,48.8174,48.8248,48.639,48.6538,29905.0
2016-02-26 13:30:00,65.45,65.55,65.32,65.32,81020.0,48.6538,48.7282,48.5572,48.5572,81020.0
2016-02-26 14:00:00,65.37,65.43,65.24,65.32,43076.0,48.5944,48.639,48.4977,48.5572,43076.0
2016-02-26 14:30:00,65.3,65.32,65.08,65.19,62556.0,48.5423,48.5572,48.3788,48.4606,62556.0
2016-02-26 15:00:00,65.18,65.34,65.09,65.1,64136.0,48.4531,48.5721,48.3862,48.3936,64136.0
2016-02-26 15:30:00,65.1,65.28,65.09,65.15,176114.0,48.3936,48.5275,48.3862,48.4308,176114.0
2016-02-29 09:30:00,65.15,65.42,64.75,64.83,40940.0,48.4308,48.6315,48.1335,48.1929,40940.0
2016-02-29 10:00:00,64.85,65.42,64.84,65.14,79596.0,48.2078,48.6315,48.2004,48.4234,79596.0
2016-02-29 10:30:00,65.14,65.26,64.83,65.24,138976.0,48.4234,48.5126,48.1929,48.4977,138976.0
2016-02-29 11:00:00,65.29,65.66,65.25,65.4,61875.0,48.5349,48.8099,48.5052,48.6167,61875.0
2016-02-29 11:30:00,65.4,65.77,65.34,65.37,30988.0,48.6167,48.8917,48.5721,48.5944,30988.0
2016-02-29 12:00:00,65.38,65.39,65.01,65.05,39190.0,48.6018,48.6092,48.3267,48.3565,39190.0
2016-02-29 12:30:00,65.07,65.14,64.83,65.06,50944.0,48.3713,48.4234,48.1929,48.3639,50944.0
2016-02-29 13:00:00,65.08,65.15,65.04,65.05,61765.0,48.3788,48.4308,48.349,48.3565,61765.0
2016-02-29 13:30:00,65.04,65.04,64.89,64.98,33639.0,48.349,48.349,48.2375,48.3044,33639.0
2016-02-29 14:00:00,64.97,65.0,64.68,64.82,43377.0,48.297,48.3193,48.0814,48.1855,43377.0
2016-02-29 14:30:00,64.79,64.84,64.5,64.55,39134.0,48.1632,48.2004,47.9476,47.9848,39134.0
2016-02-29 15:00:00,64.54,64.54,64.14,64.33,81263.0,47.9774,47.9774,47.68,47.8212,81263.0
2016-02-29 15:30:00,64.33,64.47,64.14,64.14,247685.0,47.8212,47.9253,47.68,47.68,247685.0
2016-03-01 09:30:00,65.16,65.28,64.71,64.87,72320.0,48.4382,48.5275,48.1037,48.2227,72320.0
2016-03-01 10:00:00,64.87,65.54,64.87,65.51,53477.0,48.2227,48.7207,48.2227,48.6984,53477.0
2016-03-01 10:30:00,65.53,65.73,65.28,65.33,51197.0,48.7133,48.862,48.5275,48.5646,51197.0
2016-03-01 11:00:00,65.35,65.98,65.26,65.98,414986.0,48.5795,49.0478,48.5126,49.0478,414986.0
2016-03-01 11:30:00,65.96,66.22,65.87,66.17,44352.0,49.0329,49.2262,48.966,49.1891,44352.0
2016-03-01 12:00:00,66.17,66.4,66.14,66.34,32743.0,49.1891,49.36,49.1668,49.3154,32743.0
2016-03-01 12:30:00,66.36,66.72,66.26,66.71,53605.0,49.3303,49.5979,49.256,49.5905,53605.0
2016-03-01 13:00:00,66.71,66.72,66.5,66.52,28563.0,49.5905,49.5979,49.4344,49.4492,28563.0
2016-03-01 13:30:00,66.53,66.72,66.46,66.47,37490.0,49.4567,49.5979,49.4046,49.4121,37490.0
2016-03-01 14:00:00,66.46,66.47,66.22,66.34,33751.0,49.4046,49.4121,49.2262,49.3154,33751.0
2016-03-01 14:30:00,66.35,66.63,66.35,66.58,38171.0,49.3229,49.531,49.3229,49.4938,38171.0
2016-03-01 15:00:00,66.58,66.69,66.4,66.42,62227.0,49.4938,49.5756,49.36,49.3749,62227.0
2016-03-01 15:30:00,66.42,66.54,66.37,66.47,177221.0,49.3749,49.4641,49.3377,49.4121,177221.0
2016-03-02 09:30:00,66.28,66.82,65.84,66.41,73146.0,49.2708,49.6722,48.9437,49.3675,73146.0
2016-03-02 10:00:00,66.4,66.82,66.32,66.35,63097.0,49.36,49.6722,49.3006,49.3229,63097.0
2016-03-02 10:30:00,66.32,66.81,66.11,66.81,95387.0,49.3006,49.6648,49.1445,49.6648,95387.0
2016-03-02 11:00:00,66.79,67.09,66.7,66.9,56099.0,49.6499,49.873,49.583,49.7317,56099.0
2016-03-02 11:30:00,66.89,67.04,66.76,66.76,76221.0,49.7243,49.8358,49.6276,49.6276,76221.0
2016-03-02 12:00:00,66.77,66.95,66.75,66.84,49063.0,49.6351,49.7689,49.6202,49.6871,49063.0
2016-03-02 12:30:00,66.84,66.96,66.76,66.87,28330.0,49.6871,49.7763,49.6276,49.7094,28330.0
2016-03-02 13:00:00,66.86,67.07,66.81,67.06,33119.0,49.702,49.8581,49.6648,49.8507,33119.0
2016-03-02 13:30:00,67.05,67.2,66.98,67.14,46793.0,49.8432,49.9547,49.7912,49.9101,46793.0
2016-03-02 14:00:00,67.14,67.32,67.11,67.25,89840.0,49.9101,50.0439,49.8878,49.9919,89840.0
2016-03-02 14:30:00,67.26,67.43,67.25,67.35,61381.0,49.9993,50.1257,49.9919,50.0662,61381.0
2016-03-02 15:00:00,67.35,67.37,67.1,67.1,67297.0,50.0662,50.0811,49.8804,49.8804,67297.0
2016-03-02 15:30:00,67.09,67.39,67.07,67.32,155666.0,49.873,50.096,49.8581,50.0439,155666.0
2016-03-03 09:30:00,67.44,67.83,67.18,67.82,77014.0,50.1331,50.4231,49.9399,50.4156,77014.0
2016-03-03 10:00:00,67.83,68.34,67.73,68.26,95099.0,50.4231,50.8022,50.3487,50.7427,95099.0
2016-03-03 10:30:00,68.28,68.6,68.27,68.58,101224.0,50.7576,50.9955,50.7501,50.9806,101224.0
2016-03-03 11:00:00,68.59,68.6,68.02,68.05,47952.0,50.988,50.9955,50.5643,50.5866,47952.0
2016-03-03 11:30:00,68.06,68.12,67.69,67.88,29779.0,50.594,50.6386,50.319,50.4602,29779.0
2016-03-03 12:00:00,67.91,67.97,67.72,67.85,63391.0,50.4825,50.5271,50.3413,50.4379,63391.0
2016-03-03 12:30:00,67.85,68.04,67.81,67.96,55439.0,50.4379,50.5792,50.4082,50.5197,55439.0
2016-03-03 13:00:00,67.97,68.08,67.95,67.97,39735.0,50.5271,50.6089,50.5123,50.5271,39735.0
2016-03-03 13:30:00,67.98,68.18,67.98,68.15,33323.0,50.5346,50.6832,50.5346,50.6609,33323.0
2016-03-03 14:00:00,68.15,68.4,68.13,68.28,62540.0,50.6609,50.8468,50.6461,50.7576,62540.0
2016-03-03 14:30:00,68.3,68.44,68.28,68.42,71768.0,50.7724,50.8765,50.7576,50.8616,71768.0
2016-03-03 15:00:00,68.42,68.53,68.36,68.44,63836.0,50.8616,50.9434,50.817,50.8765,63836.0
2016-03-03 15:30:00,68.43,68.56,68.42,68.51,198606.0,50.8691,50.9657,50.8616,50.9286,198606.0
2016-03-04 09:30:00,68.68,69.21,68.17,68.17,72373.0,51.0549,51.4489,50.6758,50.6758,72373.0
2016-03-04 10:00:00,68.23,68.89,68.2,68.78,50990.0,50.7204,51.211,50.6981,51.1293,50990.0
2016-03-04 10:30:00,68.82,69.58,68.81,69.4,57091.0,51.159,51.724,51.1516,51.5902,57091.0
2016-03-04 11:00:00,69.42,70.22,69.38,69.87,125585.0,51.605,52.1997,51.5753,51.9395,125585.0
2016-03-04 11:30:00,69.87,70.08,69.75,70.0,166794.0,51.9395,52.0956,51.8503,52.0362,166794.0
2016-03-04 12:00:00,69.98,70.13,69.79,69.89,91829.0,52.0213,52.1328,51.8801,51.9544,91829.0
2016-03-04 12:30:00,69.92,70.06,69.85,69.99,45353.0,51.9767,52.0808,51.9247,52.0287,45353.0
2016-03-04 13:00:00,70.01,70.06,69.65,69.93,70222.0,52.0436,52.0808,51.776,51.9841,70222.0
2016-03-04 13:30:00,69.93,70.0,69.74,69.94,48100.0,51.9841,52.0362,51.8429,51.9916,48100.0
2016-03-04 14:00:00,69.95,69.97,69.32,69.36,87044.0,51.999,52.0139,51.5307,51.5604,87044.0
2016-03-04 14:30:00,69.36,69.5,69.12,69.36,73812.0,51.5604,51.6645,51.382,51.5604,73812.0
2016-03-04 15:00:00,69.36,69.72,69.21,69.69,121353.0,51.5604,51.828,51.4489,51.8057,121353.0
2016-03-04 15:30:00,69.67,69.8,69.5,69.68,258494.0,51.7909,51.8875,51.6645,51.7983,258494.0
2016-03-07 09:30:00,69.42,69.99,69.29,69.36,82962.0,51.605,52.0287,51.5084,51.5604,82962.0
2016-03-07 10:00:00,69.33,70.46,69.24,70.14,81641.0,51.5381,52.3781,51.4712,52.1403,81641.0
2016-03-07 10:30:00,70.16,70.57,70.02,70.15,121465.0,52.1551,52.4599,52.051,52.1477,121465.0
2016-03-07 11:00:00,70.15,70.64,70.11,70.4,114379.0,52.1477,52.5119,52.118,52.3335,114379.0
2016-03-07 11:30:00,70.37,70.47,70.15,70.33,86807.0,52.3112,52.3856,52.1477,52.2815,86807.0
2016-03-07 12:00:00,70.33,70.44,70.2,70.34,35991.0,52.2815,52.3633,52.1849,52.2889,35991.0
2016-03-07 12:30:00,70.33,70.41,70.18,70.21,27911.0,52.2815,52.341,52.17,52.1923,27911.0
2016-03-07 13:00:00,70.24,70.25,69.93,70.01,27332.0,52.2146,52.222,51.9841,52.0436,27332.0
2016-03-07 13:30:00,70.03,70.35,69.92,70.33,84106.0,52.0585,52.2964,51.9767,52.2815,84106.0
2016-03-07 14:00:00,70.34,70.56,70.14,70.14,59601.0,52.2889,52.4525,52.1403,52.1403,59601.0
2016-03-07 14:30:00,70.13,70.27,69.91,70.22,45150.0,52.1328,52.2369,51.9693,52.1997,45150.0
2016-03-07 15:00:00,70.23,70.46,70.08,70.38,56866.0,52.2072,52.3781,52.0956,52.3187,56866.0
2016-03-07 15:30:00,70.38,70.47,70.24,70.4,185192.0,52.3187,52.3856,52.2146,52.3335,185192.0
2016-03-08 09:30:00,69.56,69.99,69.09,69.64,145915.0,51.7091,52.0287,51.3597,51.7686,145915.0
2016-03-08 10:00:00,69.63,69.66,69.13,69.17,136900.0,51.7611,51.7834,51.3894,51.4192,136900.0
2016-03-08 10:30:00,69.17,69.17,68.73,68.78,58712.0,51.4192,51.4192,51.0921,51.1293,58712.0
2016-03-08 11:00:00,68.79,69.32,68.79,69.08,67468.0,51.1367,51.5307,51.1367,51.3523,67468.0
2016-03-08 11:30:00,69.08,69.21,68.92,68.92,54203.0,51.3523,51.4489,51.2333,51.2333,54203.0
2016-03-08 12:00:00,68.93,69.22,68.83,69.21,45492.0,51.2408,51.4563,51.1664,51.4489,45492.0
2016-03-08 12:30:00,69.24,69.28,69.05,69.19,33935.0,51.4712,51.5009,51.33,51.434,33935.0
2016-03-08 13:00:00,69.16,69.42,69.02,69.32,44823.0,51.4117,51.605,51.3077,51.5307,44823.0
2016-03-08 13:30:00,69.31,69.4,69.22,69.26,27413.0,51.5233,51.5902,51.4563,51.4861,27413.0
2016-03-08 14:00:00,69.24,69.53,69.22,69.35,53703.0,51.4712,51.6868,51.4563,51.553,53703.0
2016-03-08 14:30:00,69.35,69.42,69.21,69.24,44620.0,51.553,51.605,51.4489,51.4712,44620.0
2016-03-08 15:00:00,69.21,69.27,68.93,68.93,48597.0,51.4489,51.4935,51.2408,51.2408,48597.0
2016-03-08 15:30:00,68.93,69.04,68.7,68.88,205451.0,51.2408,51.3225,51.0698,51.2036,205451.0
2016-03-09 09:30:00,69.28,69.99,68.98,69.5,56403.0,51.5009,52.0287,51.2779,51.6645,56403.0
2016-03-09 10:00:00,69.51,69.54,69.25,69.45,118934.0,51.6719,51.6942,51.4786,51.6273,118934.0
2016-03-09 10:30:00,69.5,69.84,69.0,69.25,153026.0,51.6645,51.9172,51.2928,51.4786,153026.0
2016-03-09 11:00:00,69.23,69.75,69.19,69.72,67209.0,51.4638,51.8503,51.434,51.828,67209.0
2016-03-09 11:30:00,69.73,69.88,69.61,69.88,49201.0,51.8355,51.947,51.7463,51.947,49201.0
2016-03-09 12:00:00,69.9,69.93,69.78,69.89,28393.0,51.9618,51.9841,51.8726,51.9544,28393.0
2016-03-09 12:30:00,69.91,69.97,69.44,69.56,33884.0,51.9693,52.0139,51.6199,51.7091,33884.0
2016-03-09 13:00:00,69.56,69.71,69.53,69.69,66167.0,51.7091,51.8206,51.6868,51.8057,66167.0
2016-03-09 13:30:00,69.7,70.11,69.7,70.05,52224.0,51.8132,52.118,51.8132,52.0733,52224.0
2016-03-09 14:00:00,69.8,70.15,69.8,70.14,62807.0,51.8875,52.1477,51.8875,52.1403,62807.0
2016-03-09 14:30:00,70.15,70.23,70.06,70.22,48854.0,52.1477,52.2072,52.0808,52.1997,48854.0
2016-03-09 15:00:00,70.21,70.33,70.11,70.29,109166.0,52.1923,52.2815,52.118,52.2518,109166.0
2016-03-09 15:30:00,70.29,70.39,70.2,70.36,322761.0,52.2518,52.3261,52.1849,52.3038,322761.0
2016-03-10 09:30:00,70.16,70.4,69.68,70.39,74935.0,52.1551,52.3335,51.7983,52.3261,74935.0
2016-03-10 10:00:00,70.37,70.47,69.66,69.71,73742.0,52.3112,52.3856,51.7834,51.8206,73742.0
2016-03-10 10:30:00,69.72,69.76,69.06,69.08,88567.0,51.828,51.8578,51.3374,51.3523,88567.0
2016-03-10 11:00:00,69.05,69.31,68.77,68.92,51475.0,51.33,51.5233,51.1218,51.2333,51475.0
2016-03-10 11:30:00,68.93,69.24,68.73,69.15,51623.0,51.2408,51.4712,51.0921,51.4043,51623.0
2016-03-10 12:00:00,69.1,69.25,68.9,68.98,69465.0,51.3671,51.4786,51.2185,51.2779,69465.0
2016-03-10 12:30:00,69.0,69.05,68.64,68.74,71833.0,51.2928,51.33,51.0252,51.0995,71833.0
2016-03-10 13:00:00,68.76,69.08,68.66,69.05,49495.0,51.1144,51.3523,51.0401,51.33,49495.0
2016-03-10 13:30:00,69.02,69.25,69.02,69.1,122754.0,51.3077,51.4786,51.3077,51.3671,122754.0
2016-03-10 14:00:00,69.1,69.11,68.49,68.88,68881.0,51.3671,51.3746,50.9137,51.2036,68881.0
2016-03-10 14:30:00,68.89,69.02,68.74,68.92,105067.0,51.211,51.3077,51.0995,51.2333,105067.0
2016-03-10 15:00:00,68.9,69.4,68.84,69.37,80869.0,51.2185,51.5902,51.1739,51.5679,80869.0
2016-03-10 15:30:00,69.35,69.46,69.21,69.39,200313.0,51.553,51.6348,51.4489,51.5827,200313.0
2016-03-11 09:30:00,69.71,70.19,69.43,69.83,120609.0,52.1544,52.5135,51.9449,52.2442,120609.0
2016-03-11 10:00:00,69.83,70.38,69.76,70.32,61527.0,52.2442,52.6557,52.1918,52.6108,61527.0
2016-03-11 10:30:00,70.37,70.77,70.25,70.3,73970.0,52.6482,52.9475,52.5584,52.5958,73970.0
2016-03-11 11:00:00,70.3,70.6,70.21,70.56,156850.0,52.5958,52.8203,52.5285,52.7904,156850.0
2016-03-11 11:30:00,70.55,70.71,70.33,70.51,66051.0,52.7829,52.9026,52.6183,52.7529,66051.0
2016-03-11 12:00:00,70.51,70.99,70.42,70.93,81114.0,52.7529,53.1121,52.6856,53.0672,81114.0
2016-03-11 12:30:00,70.94,70.97,70.67,70.95,77067.0,53.0747,53.0971,52.8726,53.0821,77067.0
2016-03-11 13:00:00,70.94,71.03,70.77,70.96,69641.0,53.0747,53.142,52.9475,53.0896,69641.0
2016-03-11 13:30:00,70.94,71.06,70.82,70.91,104136.0,53.0747,53.1644,52.9849,53.0522,104136.0
2016-03-11 14:00:00,70.9,71.18,70.88,71.03,82273.0,53.0447,53.2542,53.0298,53.142,82273.0
2016-03-11 14:30:00,71.03,71.26,71.0,71.25,95391.0,53.142,53.3141,53.1195,53.3066,95391.0
2016-03-11 15:00:00,71.24,71.54,71.23,71.47,130299.0,53.2991,53.5235,53.2916,53.4712,130299.0
2016-03-11 15:30:00,71.46,71.47,71.29,71.4,273954.0,53.4637,53.4712,53.3365,53.4188,273954.0
2016-03-14 09:30:00,70.55,70.83,69.75,69.87,154204.0,52.7829,52.9924,52.1843,52.2741,154204.0
2016-03-14 10:00:00,69.91,70.12,69.62,69.98,149774.0,52.304,52.4612,52.0871,52.3564,149774.0
2016-03-14 10:30:00,69.95,70.21,69.93,70.03,65835.0,52.334,52.5285,52.319,52.3938,65835.0
2016-03-14 11:00:00,70.03,70.15,69.94,69.94,57989.0,52.3938,52.4836,52.3265,52.3265,57989.0
2016-03-14 11:30:00,69.96,69.97,69.7,69.79,112143.0,52.3415,52.3489,52.1469,52.2143,112143.0
2016-03-14 12:00:00,69.79,69.88,69.77,69.81,55004.0,52.2143,52.2816,52.1993,52.2292,55004.0
2016-03-14 12:30:00,69.82,70.02,69.82,69.99,52665.0,52.2367,52.3863,52.2367,52.3639,52665.0
2016-03-14 13:00:00,69.99,70.36,69.98,70.25,60669.0,52.3639,52.6407,52.3564,52.5584,60669.0
2016-03-14 13:30:00,70.24,70.3,69.94,69.94,115892.0,52.5509,52.5958,52.3265,52.3265,115892.0
2016-03-14 14:00:00,69.95,70.22,69.92,70.19,71171.0,52.334,52.536,52.3115,52.5135,71171.0
2016-03-14 14:30:00,70.21,70.3,70.14,70.19,39704.0,52.5285,52.5958,52.4761,52.5135,39704.0
2016-03-14 15:00:00,70.18,70.2,70.05,70.16,46097.0,52.506,52.521,52.4088,52.4911,46097.0
2016-03-14 15:30:00,70.17,70.28,70.11,70.11,199797.0,52.4986,52.5809,52.4537,52.4537,199797.0
2016-03-15 09:30:00,68.96,69.55,68.45,69.37,86079.0,51.5933,52.0347,51.2117,51.9,86079.0
2016-03-15 10:00:00,69.39,69.84,69.17,69.79,65512.0,51.915,52.2517,51.7504,52.2143,65512.0
2016-03-15 10:30:00,69.78,69.85,69.33,69.48,52217.0,52.2068,52.2592,51.8701,51.9823,52217.0
2016-03-15 11:00:00,69.5,69.76,69.43,69.73,51110.0,51.9973,52.1918,51.9449,52.1694,51110.0
2016-03-15 11:30:00,69.76,69.92,69.62,69.63,45968.0,52.1918,52.3115,52.0871,52.0946,45968.0
2016-03-15 12:00:00,69.63,69.73,69.5,69.67,44220.0,52.0946,52.1694,51.9973,52.1245,44220.0
2016-03-15 12:30:00,69.65,69.67,69.5,69.52,18763.0,52.1095,52.1245,51.9973,52.0123,18763.0
2016-03-15 13:00:00,69.51,69.81,69.5,69.8,21604.0,52.0048,52.2292,51.9973,52.2217,21604.0
2016-03-15 13:30:00,69.82,69.84,69.63,69.83,28447.0,52.2367,52.2517,52.0946,52.2442,28447.0
2016-03-15 14:00:00,69.81,69.84,69.65,69.69,27091.0,52.2292,52.2517,52.1095,52.1394,27091.0
2016-03-15 14:30:00,69.69,69.69,69.54,69.63,29046.0,52.1394,52.1394,52.0272,52.0946,29046.0
2016-03-15 15:00:00,69.62,69.88,69.59,69.85,54924.0,52.0871,52.2816,52.0646,52.2592,54924.0
2016-03-15 15:30:00,69.84,69.87,69.72,69.76,169661.0,52.2517,52.2741,52.1619,52.1918,169661.0
2016-03-16 09:30:00,69.59,70.23,69.43,70.01,53813.0,52.0646,52.5435,51.9449,52.3789,53813.0
2016-03-16 10:00:00,70.02,70.51,70.01,70.41,29164.0,52.3863,52.7529,52.3789,52.6781,29164.0
2016-03-16 10:30:00,70.46,70.69,70.37,70.46,28343.0,52.7155,52.8876,52.6482,52.7155,28343.0
2016-03-16 11:00:00,70.46,70.51,70.23,70.27,27257.0,52.7155,52.7529,52.5435,52.5734,27257.0
2016-03-16 11:30:00,70.23,70.43,70.16,70.17,30093.0,52.5435,52.6931,52.4911,52.4986,30093.0
2016-03-16 12:00:00,70.19,70.42,70.07,70.3,36910.0,52.5135,52.6856,52.4238,52.5958,36910.0
2016-03-16 12:30:00,70.32,70.32,70.03,70.08,32289.0,52.6108,52.6108,52.3938,52.4312,32289.0
2016-03-16 13:00:00,70.1,70.29,70.1,70.21,38254.0,52.4462,52.5883,52.4462,52.5285,38254.0
2016-03-16 13:30:00,70.2,70.35,70.14,70.16,46491.0,52.521,52.6332,52.4761,52.4911,46491.0
2016-03-16 14:00:00,70.17,71.38,70.17,71.37,74547.0,52.4986,53.4038,52.4986,53.3964,74547.0
2016-03-16 14:30:00,71.39,71.49,71.0,71.0,130698.0,53.4113,53.4861,53.1195,53.1195,130698.0
2016-03-16 15:00:00,70.95,71.35,70.95,71.25,115040.0,53.0821,53.3814,53.0821,53.3066,115040.0
2016-03-16 15:30:00,71.26,71.42,71.14,71.3,264775.0,53.3141,53.4338,53.2243,53.344,264775.0
2016-03-17 09:30:00,71.96,72.7,71.73,72.67,157268.0,53.8378,54.3914,53.6657,54.369,157268.0
2016-03-17 10:00:00,72.7,72.98,72.62,72.93,121232.0,54.3914,54.6009,54.3316,54.5635,121232.0
2016-03-17 10:30:00,72.92,73.35,72.9,73.25,112199.0,54.556,54.8777,54.5411,54.8029,112199.0
2016-03-17 11:00:00,73.23,73.4,73.11,73.22,91960.0,54.7879,54.9151,54.6982,54.7805,91960.0
2016-03-17 11:30:00,73.22,73.56,73.22,73.29,120069.0,54.7805,55.0348,54.7805,54.8328,120069.0
2016-03-17 12:00:00,73.3,73.49,73.21,73.48,115486.0,54.8403,54.9825,54.773,54.975,115486.0
2016-03-17 12:30:00,73.49,73.57,73.37,73.38,51649.0,54.9825,55.0423,54.8927,54.9002,51649.0
2016-03-17 13:00:00,73.36,73.39,73.2,73.32,47182.0,54.8852,54.9077,54.7655,54.8553,47182.0
2016-03-17 13:30:00,73.33,73.61,73.24,73.61,56001.0,54.8628,55.0722,54.7954,55.0722,56001.0
2016-03-17 14:00:00,73.6,73.92,73.58,73.89,72552.0,55.0648,55.3042,55.0498,55.2817,72552.0
2016-03-17 14:30:00,73.89,73.89,73.53,73.56,88776.0,55.2817,55.2817,55.0124,55.0348,88776.0
2016-03-17 15:00:00,73.55,73.91,73.55,73.88,129916.0,55.0274,55.2967,55.0274,55.2742,129916.0
2016-03-17 15:30:00,73.9,73.9,73.67,73.71,230064.0,55.2892,55.2892,55.1171,55.1471,230064.0
2016-03-18 09:30:00,74.22,74.97,73.99,74.97,263895.0,55.5286,56.0897,55.3565,56.0897,263895.0
2016-03-18 10:00:00,74.94,74.98,74.56,74.59,83495.0,56.0673,56.0972,55.783,55.8054,83495.0
2016-03-18 10:30:00,74.59,74.68,74.22,74.47,88401.0,55.8054,55.8728,55.5286,55.7157,88401.0
2016-03-18 11:00:00,74.48,74.5,74.25,74.25,91578.0,55.7231,55.7381,55.5511,55.5511,91578.0
2016-03-18 11:30:00,74.28,74.5,74.25,74.47,75940.0,55.5735,55.7381,55.5511,55.7157,75940.0
2016-03-18 12:00:00,74.47,74.49,74.23,74.27,47141.0,55.7157,55.7306,55.5361,55.566,47141.0
2016-03-18 12:30:00,74.26,74.42,74.24,74.29,53741.0,55.5586,55.6783,55.5436,55.581,53741.0
2016-03-18 13:00:00,74.27,74.33,74.14,74.2,56580.0,55.566,55.6109,55.4688,55.5137,56580.0
2016-03-18 13:30:00,74.17,74.18,73.79,73.81,109439.0,55.4912,55.4987,55.2069,55.2219,109439.0
2016-03-18 14:00:00,73.81,73.82,73.22,73.24,117860.0,55.2219,55.2294,54.7805,54.7954,117860.0
2016-03-18 14:30:00,73.24,73.45,73.14,73.39,88674.0,54.7954,54.9525,54.7206,54.9077,88674.0
2016-03-18 15:00:00,73.37,73.87,73.37,73.6,102465.0,54.8927,55.2668,54.8927,55.0648,102465.0
2016-03-18 15:30:00,73.6,73.61,73.33,73.52,239433.0,55.0648,55.0722,54.8628,55.0049,239433.0
2016-03-21 09:30:00,73.75,73.82,73.35,73.39,126209.0,55.177,55.2294,54.8777,54.9077,126209.0
2016-03-21 10:00:00,73.34,73.45,72.69,73.0,71162.0,54.8702,54.9525,54.3839,54.6159,71162.0
2016-03-21 10:30:00,72.97,73.1,72.56,72.96,63577.0,54.5934,54.6907,54.2867,54.5859,63577.0
2016-03-21 11:00:00,73.01,73.48,72.81,73.32,51883.0,54.6233,54.975,54.4737,54.8553,51883.0
2016-03-21 11:30:00,73.36,73.59,73.34,73.47,86754.0,54.8852,55.0573,54.8702,54.9675,86754.0
2016-03-21 12:00:00,73.43,73.54,73.26,73.31,19635.0,54.9376,55.0199,54.8104,54.8478,19635.0
2016-03-21 12:30:00,73.34,73.43,73.15,73.39,51117.0,54.8702,54.9376,54.7281,54.9077,51117.0
2016-03-21 13:00:00,73.42,73.46,73.12,73.35,33393.0,54.9301,54.96,54.7056,54.8777,33393.0
2016-03-21 13:30:00,73.35,73.53,73.28,73.44,53946.0,54.8777,55.0124,54.8254,54.9451,53946.0
2016-03-21 14:00:00,73.44,73.59,73.42,73.47,41015.0,54.9451,55.0573,54.9301,54.9675,41015.0
2016-03-21 14:30:00,73.47,73.55,73.43,73.54,45122.0,54.9675,55.0274,54.9376,55.0199,45122.0
2016-03-21 15:00:00,73.54,73.54,73.39,73.48,49088.0,55.0199,55.0199,54.9077,54.975,49088.0
2016-03-21 15:30:00,73.49,73.67,73.42,73.61,101493.0,54.9825,55.1171,54.9301,55.0722,101493.0
2016-03-22 09:30:00,73.1,73.47,72.37,72.5,235661.0,54.6907,54.9675,54.1445,54.2418,235661.0
2016-03-22 10:00:00,72.5,72.92,72.41,72.7,90686.0,54.2418,54.556,54.1745,54.3914,90686.0
2016-03-22 10:30:00,72.66,72.81,72.62,72.7,132178.0,54.3615,54.4737,54.3316,54.3914,132178.0
2016-03-22 11:00:00,72.69,73.08,72.68,73.03,45157.0,54.3839,54.6757,54.3765,54.6383,45157.0
2016-03-22 11:30:00,73.04,73.05,72.78,72.83,21648.0,54.6458,54.6533,54.4513,54.4887,21648.0
2016-03-22 12:00:00,72.85,73.07,72.83,73.07,27739.0,54.5036,54.6682,54.4887,54.6682,27739.0
2016-03-22 12:30:00,73.06,73.15,72.98,73.1,21393.0,54.6608,54.7281,54.6009,54.6907,21393.0
2016-03-22 13:00:00,73.12,73.13,72.83,72.95,32595.0,54.7056,54.7131,54.4887,54.5785,32595.0
2016-03-22 13:30:00,72.93,72.96,72.84,72.91,25004.0,54.5635,54.5859,54.4962,54.5485,25004.0
2016-03-22 14:00:00,72.92,73.07,72.92,73.01,34763.0,54.556,54.6682,54.556,54.6233,34763.0
2016-03-22 14:30:00,73.01,73.07,72.84,72.87,39815.0,54.6233,54.6682,54.4962,54.5186,39815.0
2016-03-22 15:00:00,72.85,72.91,72.72,72.89,50084.0,54.5036,54.5485,54.4064,54.5336,50084.0
2016-03-22 15:30:00,72.89,72.98,72.85,72.92,160808.0,54.5336,54.6009,54.5036,54.556,160808.0
2016-03-23 09:30:00,72.68,73.18,72.28,72.99,76415.0,54.3765,54.7505,54.0772,54.6084,76415.0
2016-03-23 10:00:00,72.94,73.16,72.71,72.93,48564.0,54.571,54.7356,54.3989,54.5635,48564.0
2016-03-23 10:30:00,72.91,73.09,72.76,72.89,84383.0,54.5485,54.6832,54.4363,54.5336,84383.0
2016-03-23 11:00:00,72.87,72.93,72.5,72.72,47679.0,54.5186,54.5635,54.2418,54.4064,47679.0
2016-03-23 11:30:00,72.74,72.9,72.66,72.79,16369.0,54.4213,54.5411,54.3615,54.4588,16369.0
2016-03-23 12:00:00,72.79,72.98,72.7,72.92,16769.0,54.4588,54.6009,54.3914,54.556,16769.0
2016-03-23 12:30:00,72.94,73.07,72.91,73.06,13734.0,54.571,54.6682,54.5485,54.6608,13734.0
2016-03-23 13:00:00,73.02,73.17,72.96,73.0,38263.0,54.6308,54.7431,54.5859,54.6159,38263.0
2016-03-23 13:30:00,73.0,73.06,72.88,73.06,25888.0,54.6159,54.6608,54.5261,54.6608,25888.0
2016-03-23 14:00:00,73.04,73.15,72.98,73.01,50642.0,54.6458,54.7281,54.6009,54.6233,50642.0
2016-03-23 14:30:00,73.0,73.1,72.86,72.86,67583.0,54.6159,54.6907,54.5111,54.5111,67583.0
2016-03-23 15:00:00,72.85,72.93,72.78,72.81,56581.0,54.5036,54.5635,54.4513,54.4737,56581.0
2016-03-23 15:30:00,72.79,72.83,72.63,72.64,151288.0,54.4588,54.4887,54.339,54.3465,151288.0
2016-03-24 09:30:00,71.65,71.66,70.89,71.14,168612.0,53.6058,53.6133,53.0372,53.2243,168612.0
2016-03-24 10:00:00,71.15,71.58,70.99,71.37,80551.0,53.2318,53.5535,53.1121,53.3964,80551.0
2016-03-24 10:30:00,71.4,71.96,71.4,71.89,55273.0,53.4188,53.8378,53.4188,53.7854,55273.0
2016-03-24 11:00:00,71.84,71.98,71.67,71.8,28233.0,53.748,53.8527,53.6208,53.7181,28233.0
2016-03-24 11:30:00,71.79,71.98,71.74,71.87,59894.0,53.7106,53.8527,53.6732,53.7704,59894.0
2016-03-24 12:00:00,71.9,72.13,71.87,72.05,27025.0,53.7929,53.965,53.7704,53.9051,27025.0
2016-03-24 12:30:00,72.03,72.34,72.03,72.27,18406.0,53.8901,54.1221,53.8901,54.0697,18406.0
2016-03-24 13:00:00,72.24,72.43,72.11,72.35,22349.0,54.0473,54.1894,53.95,54.1296,22349.0
2016-03-24 13:30:00,72.34,72.62,72.32,72.56,39015.0,54.1221,54.3316,54.1071,54.2867,39015.0
2016-03-24 14:00:00,72.55,72.58,72.42,72.54,32614.0,54.2792,54.3016,54.1819,54.2717,32614.0
2016-03-24 14:30:00,72.53,72.72,72.49,72.6,40476.0,54.2642,54.4064,54.2343,54.3166,40476.0
2016-03-24 15:00:00,72.61,72.8,72.56,72.76,42340.0,54.3241,54.4662,54.2867,54.4363,42340.0
2016-03-24 15:30:00,72.76,72.85,72.64,72.83,115546.0,54.4363,54.5036,54.3465,54.4887,115546.0
2016-03-28 09:30:00,72.96,73.29,72.44,72.7,59462.0,54.5859,54.8328,54.1969,54.3914,59462.0
2016-03-28 10:00:00,72.73,72.92,72.57,72.81,40040.0,54.4139,54.556,54.2942,54.4737,40040.0
2016-03-28 10:30:00,72.8,72.88,72.47,72.51,46875.0,54.4662,54.5261,54.2193,54.2493,46875.0
2016-03-28 11:00:00,72.49,72.59,72.22,72.46,47857.0,54.2343,54.3091,54.0323,54.2119,47857.0
2016-03-28 11:30:00,72.48,72.53,72.41,72.47,34314.0,54.2268,54.2642,54.1745,54.2193,34314.0
2016-03-28 12:00:00,72.48,72.73,72.45,72.73,16211.0,54.2268,54.4139,54.2044,54.4139,16211.0
2016-03-28 12:30:00,72.73,72.89,72.67,72.89,22236.0,54.4139,54.5336,54.369,54.5336,22236.0
2016-03-28 13:00:00,72.9,72.99,72.86,72.92,74816.0,54.5411,54.6084,54.5111,54.556,74816.0
2016-03-28 13:30:00,72.92,72.98,72.91,72.92,27806.0,54.556,54.6009,54.5485,54.556,27806.0
2016-03-28 14:00:00,72.92,72.99,72.86,72.88,14633.0,54.556,54.6084,54.5111,54.5261,14633.0
2016-03-28 14:30:00,72.87,72.96,72.83,72.9,20086.0,54.5186,54.5859,54.4887,54.5411,20086.0
2016-03-28 15:00:00,72.9,73.01,72.86,72.87,22916.0,54.5411,54.6233,54.5111,54.5186,22916.0
2016-03-28 15:30:00,72.85,72.91,72.71,72.87,87298.0,54.5036,54.5485,54.3989,54.5186,87298.0
2016-03-29 09:30:00,72.33,72.61,71.7,72.31,80873.0,54.1146,54.3241,53.6433,54.0996,80873.0
2016-03-29 10:00:00,72.43,72.54,72.3,72.45,38579.0,54.1894,54.2717,54.0922,54.2044,38579.0
2016-03-29 10:30:00,72.46,72.53,72.1,72.4,40318.0,54.2119,54.2642,53.9425,54.167,40318.0
2016-03-29 11:00:00,72.39,72.45,72.15,72.39,46641.0,54.1595,54.2044,53.9799,54.1595,46641.0
2016-03-29 11:30:00,72.41,72.53,72.33,72.34,42201.0,54.1745,54.2642,54.1146,54.1221,42201.0
2016-03-29 12:00:00,72.33,72.96,72.33,72.95,35936.0,54.1146,54.5859,54.1146,54.5785,35936.0
2016-03-29 12:30:00,72.95,73.06,72.84,72.86,67603.0,54.5785,54.6608,54.4962,54.5111,67603.0
2016-03-29 13:00:00,72.87,72.91,72.67,72.91,24902.0,54.5186,54.5485,54.369,54.5485,24902.0
2016-03-29 13:30:00,72.89,73.21,72.85,73.17,23680.0,54.5336,54.773,54.5036,54.7431,23680.0
2016-03-29 14:00:00,73.17,73.39,73.14,73.39,49416.0,54.7431,54.9077,54.7206,54.9077,49416.0
2016-03-29 14:30:00,73.39,73.4,73.27,73.36,37486.0,54.9077,54.9151,54.8179,54.8852,37486.0
2016-03-29 15:00:00,73.37,73.5,73.31,73.45,54546.0,54.8927,54.9899,54.8478,54.9525,54546.0
2016-03-29 15:30:00,73.44,73.44,73.23,73.25,175996.0,54.9451,54.9451,54.7879,54.8029,175996.0
2016-03-30 09:30:00,73.71,74.13,73.32,73.88,59519.0,55.1471,55.4613,54.8553,55.2742,59519.0
2016-03-30 10:00:00,73.91,74.09,73.72,73.85,49443.0,55.2967,55.4314,55.1545,55.2518,49443.0
2016-03-30 10:30:00,73.86,74.12,73.85,73.95,31533.0,55.2593,55.4538,55.2518,55.3266,31533.0
2016-03-30 11:00:00,73.94,74.03,73.55,73.61,43850.0,55.3191,55.3865,55.0274,55.0722,43850.0
2016-03-30 11:30:00,73.58,73.69,73.43,73.64,23263.0,55.0498,55.1321,54.9376,55.0947,23263.0
2016-03-30 12:00:00,73.65,73.71,73.41,73.41,20333.0,55.1022,55.1471,54.9226,54.9226,20333.0
2016-03-30 12:30:00,73.44,73.53,73.37,73.5,16824.0,54.9451,55.0124,54.8927,54.9899,16824.0
2016-03-30 13:00:00,73.5,73.54,73.25,73.26,18895.0,54.9899,55.0199,54.8029,54.8104,18895.0
2016-03-30 13:30:00,73.27,73.39,73.23,73.35,49401.0,54.8179,54.9077,54.7879,54.8777,49401.0
2016-03-30 14:00:00,73.35,73.55,73.33,73.55,27586.0,54.8777,55.0274,54.8628,55.0274,27586.0
2016-03-30 14:30:00,73.54,73.54,73.37,73.45,27309.0,55.0199,55.0199,54.8927,54.9525,27309.0
2016-03-30 15:00:00,73.46,73.63,73.45,73.59,37415.0,54.96,55.0872,54.9525,55.0573,37415.0
2016-03-30 15:30:00,73.59,73.6,73.24,73.25,142920.0,55.0573,55.0648,54.7954,54.8029,142920.0
2016-03-31 09:30:00,73.09,73.1,72.7,72.73,45564.0,54.6832,54.6907,54.3914,54.4139,45564.0
2016-03-31 10:00:00,72.75,72.81,72.39,72.4,58515.0,54.4288,54.4737,54.1595,54.167,58515.0
2016-03-31 10:30:00,72.43,72.72,72.38,72.61,91925.0,54.1894,54.4064,54.152,54.3241,91925.0
2016-03-31 11:00:00,72.61,72.94,72.6,72.88,30093.0,54.3241,54.571,54.3166,54.5261,30093.0
2016-03-31 11:30:00,72.86,72.95,72.75,72.9,17670.0,54.5111,54.5785,54.4288,54.5411,17670.0
2016-03-31 12:00:00,72.91,72.96,72.78,72.88,64843.0,54.5485,54.5859,54.4513,54.5261,64843.0
2016-03-31 12:30:00,72.87,72.87,72.55,72.58,50942.0,54.5186,54.5186,54.2792,54.3016,50942.0
2016-03-31 13:00:00,72.56,72.61,72.5,72.54,54959.0,54.2867,54.3241,54.2418,54.2717,54959.0
2016-03-31 13:30:00,72.54,72.56,72.44,72.54,51514.0,54.2717,54.2867,54.1969,54.2717,51514.0
2016-03-31 14:00:00,72.54,72.68,72.42,72.42,70754.0,54.2717,54.3765,54.1819,54.1819,70754.0
2016-03-31 14:30:00,72.43,72.43,71.99,72.09,107392.0,54.1894,54.1894,53.8602,53.935,107392.0
2016-03-31 15:00:00,72.08,72.49,72.06,72.35,107550.0,53.9276,54.2343,53.9126,54.1296,107550.0
2016-03-31 15:30:00,72.36,72.42,72.18,72.23,371717.0,54.137,54.1819,54.0024,54.0398,371717.0
2016-04-01 09:30:00,71.9,72.35,71.29,72.33,192232.0,53.7929,54.1296,53.3365,54.1146,192232.0
2016-04-01 10:00:00,72.3,72.8,72.03,72.75,112378.0,54.0922,54.4662,53.8901,54.4288,112378.0
2016-04-01 10:30:00,72.75,72.95,72.6,72.81,82213.0,54.4288,54.5785,54.3166,54.4737,82213.0
2016-04-01 11:00:00,72.8,73.27,72.77,73.1,103458.0,54.4662,54.8179,54.4438,54.6907,103458.0
2016-04-01 11:30:00,73.11,73.36,72.94,72.97,67592.0,54.6982,54.8852,54.571,54.5934,67592.0
2016-04-01 12:00:00,72.97,73.12,72.93,73.09,28884.0,54.5934,54.7056,54.5635,54.6832,28884.0
2016-04-01 12:30:00,73.12,73.13,72.92,73.02,36419.0,54.7056,54.7131,54.556,54.6308,36419.0
2016-04-01 13:00:00,73.02,73.29,73.02,73.25,22733.0,54.6308,54.8328,54.6308,54.8029,22733.0
2016-04-01 13:30:00,73.23,73.39,73.19,73.34,28812.0,54.7879,54.9077,54.758,54.8702,28812.0
2016-04-01 14:00:00,73.32,73.63,73.32,73.44,50147.0,54.8553,55.0872,54.8553,54.9451,50147.0
2016-04-01 14:30:00,73.46,73.72,73.46,73.6,45196.0,54.96,55.1545,54.96,55.0648,45196.0
2016-04-01 15:00:00,73.62,73.65,73.51,73.6,111083.0,55.0797,55.1022,54.9974,55.0648,111083.0
2016-04-01 15:30:00,73.6,73.8,73.54,73.65,293873.0,55.0648,55.2144,55.0199,55.1022,293873.0
2016-04-04 09:30:00,73.36,73.46,72.84,73.16,52923.0,54.8852,54.96,54.4962,54.7356,52923.0
2016-04-04 10:00:00,73.18,73.18,72.69,72.8,50564.0,54.7505,54.7505,54.3839,54.4662,50564.0
2016-04-04 10:30:00,72.83,72.93,72.35,72.39,57026.0,54.4887,54.5635,54.1296,54.1595,57026.0
2016-04-04 11:00:00,72.41,72.98,72.32,72.87,56545.0,54.1745,54.6009,54.1071,54.5186,56545.0
2016-04-04 11:30:00,72.88,72.9,72.73,72.88,24900.0,54.5261,54.5411,54.4139,54.5261,24900.0
2016-04-04 12:00:00,72.9,73.1,72.88,73.05,29582.0,54.5411,54.6907,54.5261,54.6533,29582.0
2016-04-04 12:30:00,73.04,73.12,72.85,72.94,20487.0,54.6458,54.7056,54.5036,54.571,20487.0
2016-04-04 13:00:00,72.94,72.96,72.74,72.87,19065.0,54.571,54.5859,54.4213,54.5186,19065.0
2016-04-04 13:30:00,72.88,72.88,72.67,72.68,14789.0,54.5261,54.5261,54.369,54.3765,14789.0
2016-04-04 14:00:00,72.7,72.7,72.41,72.48,19501.0,54.3914,54.3914,54.1745,54.2268,19501.0
2016-04-04 14:30:00,72.47,72.68,72.47,72.62,23102.0,54.2193,54.3765,54.2193,54.3316,23102.0
2016-04-04 15:00:00,72.63,72.72,72.43,72.43,47393.0,54.339,54.4064,54.1894,54.1894,47393.0
2016-04-04 15:30:00,72.45,72.48,72.26,72.48,220126.0,54.2044,54.2268,54.0622,54.2268,220126.0
2016-04-05 09:30:00,71.98,72.15,71.53,71.73,67218.0,53.8527,53.9799,53.5161,53.6657,67218.0
2016-04-05 10:00:00,71.78,72.06,71.69,72.02,41994.0,53.7031,53.9126,53.6358,53.8827,41994.0
2016-04-05 10:30:00,72.02,72.11,71.79,71.95,29051.0,53.8827,53.95,53.7106,53.8303,29051.0
2016-04-05 11:00:00,71.96,72.27,71.94,72.19,19619.0,53.8378,54.0697,53.8228,54.0099,19619.0
2016-04-05 11:30:00,72.18,72.2,71.87,72.16,36058.0,54.0024,54.0173,53.7704,53.9874,36058.0
2016-04-05 12:00:00,72.14,72.25,71.9,72.1,17236.0,53.9724,54.0547,53.7929,53.9425,17236.0
2016-04-05 12:30:00,72.1,72.17,71.93,72.0,18184.0,53.9425,53.9949,53.8153,53.8677,18184.0
2016-04-05 13:00:00,71.99,72.07,71.89,72.06,20042.0,53.8602,53.9201,53.7854,53.9126,20042.0
2016-04-05 13:30:00,72.05,72.06,71.83,72.03,17634.0,53.9051,53.9126,53.7405,53.8901,17634.0
2016-04-05 14:00:00,72.05,72.14,72.0,72.14,25327.0,53.9051,53.9724,53.8677,53.9724,25327.0
2016-04-05 14:30:00,72.16,72.36,72.16,72.29,37052.0,53.9874,54.137,53.9874,54.0847,37052.0
2016-04-05 15:00:00,72.29,72.29,71.99,72.13,69553.0,54.0847,54.0847,53.8602,53.965,69553.0
2016-04-05 15:30:00,72.15,72.23,72.04,72.15,155074.0,53.9799,54.0398,53.8976,53.9799,155074.0
2016-04-06 09:30:00,72.17,72.31,71.35,71.53,76487.0,53.9949,54.0996,53.3814,53.5161,76487.0
2016-04-06 10:00:00,71.5,71.7,70.96,70.96,67404.0,53.4936,53.6433,53.0896,53.0896,67404.0
2016-04-06 10:30:00,71.01,71.57,70.93,71.56,73056.0,53.127,53.546,53.0672,53.5385,73056.0
2016-04-06 11:00:00,71.56,71.83,71.47,71.7,43588.0,53.5385,53.7405,53.4712,53.6433,43588.0
2016-04-06 11:30:00,71.71,72.03,71.71,71.99,43354.0,53.6507,53.8901,53.6507,53.8602,43354.0
2016-04-06 12:00:00,71.98,72.28,71.91,72.28,80563.0,53.8527,54.0772,53.8004,54.0772,80563.0
2016-04-06 12:30:00,72.26,72.32,72.01,72.03,40682.0,54.0622,54.1071,53.8752,53.8901,40682.0
2016-04-06 13:00:00,72.01,72.24,71.99,72.02,27574.0,53.8752,54.0473,53.8602,53.8827,27574.0
2016-04-06 13:30:00,72.04,72.22,71.98,72.01,33146.0,53.8976,54.0323,53.8527,53.8752,33146.0
2016-04-06 14:00:00,71.99,72.04,71.64,71.69,54967.0,53.8602,53.8976,53.5984,53.6358,54967.0
2016-04-06 14:30:00,71.66,71.95,71.66,71.95,43298.0,53.6133,53.8303,53.6133,53.8303,43298.0
2016-04-06 15:00:00,71.93,72.32,71.89,72.31,84765.0,53.8153,54.1071,53.7854,54.0996,84765.0
2016-04-06 15:30:00,72.31,72.41,72.2,72.25,222316.0,54.0996,54.1745,54.0173,54.0547,222316.0
2016-04-07 09:30:00,71.65,72.06,71.22,71.67,49697.0,53.6058,53.9126,53.2841,53.6208,49697.0
2016-04-07 10:00:00,71.64,71.82,71.09,71.09,34613.0,53.5984,53.733,53.1869,53.1869,34613.0
2016-04-07 10:30:00,71.09,71.4,71.08,71.15,31820.0,53.1869,53.4188,53.1794,53.2318,31820.0
2016-04-07 11:00:00,71.12,71.3,71.0,71.23,34481.0,53.2093,53.344,53.1195,53.2916,34481.0
2016-04-07 11:30:00,71.25,71.27,71.04,71.08,26643.0,53.3066,53.3215,53.1495,53.1794,26643.0
2016-04-07 12:00:00,71.09,71.19,70.88,70.91,26577.0,53.1869,53.2617,53.0298,53.0522,26577.0
2016-04-07 12:30:00,70.95,71.02,70.78,70.96,67451.0,53.0821,53.1345,52.9549,53.0896,67451.0
2016-04-07 13:00:00,70.9,71.07,70.9,70.97,26241.0,53.0447,53.1719,53.0447,53.0971,26241.0
2016-04-07 13:30:00,70.95,70.99,70.7,70.71,43052.0,53.0821,53.1121,52.8951,52.9026,43052.0
2016-04-07 14:00:00,70.7,70.97,70.54,70.95,81133.0,52.8951,53.0971,52.7754,53.0821,81133.0
2016-04-07 14:30:00,70.94,70.99,70.79,70.9,65725.0,53.0747,53.1121,52.9624,53.0447,65725.0
2016-04-07 15:00:00,70.9,71.14,70.87,70.99,188909.0,53.0447,53.2243,53.0223,53.1121,188909.0
2016-04-07 15:30:00,71.0,71.26,70.89,71.18,378330.0,53.1195,53.3141,53.0372,53.2542,378330.0
2016-04-08 09:30:00,71.9,72.65,71.76,72.39,57079.0,53.7929,54.354,53.6881,54.1595,57079.0
2016-04-08 10:00:00,72.44,72.47,72.15,72.38,51516.0,54.1969,54.2193,53.9799,54.152,51516.0
2016-04-08 10:30:00,72.41,72.61,72.38,72.53,28974.0,54.1745,54.3241,54.152,54.2642,28974.0
2016-04-08 11:00:00,72.52,72.67,72.32,72.51,35199.0,54.2567,54.369,54.1071,54.2493,35199.0
2016-04-08 11:30:00,72.48,72.5,71.63,71.81,78756.0,54.2268,54.2418,53.5909,53.7256,78756.0
2016-04-08 12:00:00,71.83,72.18,71.83,72.03,33266.0,53.7405,54.0024,53.7405,53.8901,33266.0
2016-04-08 12:30:00,72.01,72.3,71.96,72.24,23014.0,53.8752,54.0922,53.8378,54.0473,23014.0
2016-04-08 13:00:00,72.23,72.23,71.96,71.97,17965.0,54.0398,54.0398,53.8378,53.8453,17965.0
2016-04-08 13:30:00,71.97,72.26,71.97,72.14,23684.0,53.8453,54.0622,53.8453,53.9724,23684.0
2016-04-08 14:00:00,72.16,72.26,72.08,72.08,37148.0,53.9874,54.0622,53.9276,53.9276,37148.0
2016-04-08 14:30:00,72.08,72.1,71.9,72.0,48089.0,53.9276,53.9425,53.7929,53.8677,48089.0
2016-04-08 15:00:00,72.01,72.02,71.78,71.8,57013.0,53.8752,53.8827,53.7031,53.7181,57013.0
2016-04-08 15:30:00,71.78,71.97,71.7,71.94,180408.0,53.7031,53.8453,53.6433,53.8228,180408.0
2016-04-11 09:30:00,72.24,72.83,71.94,72.51,25740.0,54.0473,54.4887,53.8228,54.2493,25740.0
2016-04-11 10:00:00,72.55,72.93,72.52,72.68,26353.0,54.2792,54.5635,54.2567,54.3765,26353.0
2016-04-11 10:30:00,72.7,72.8,72.08,72.08,37657.0,54.3914,54.4662,53.9276,53.9276,37657.0
2016-04-11 11:00:00,72.04,72.43,71.99,72.34,30421.0,53.8976,54.1894,53.8602,54.1221,30421.0
2016-04-11 11:30:00,72.36,72.36,71.99,72.16,16982.0,54.137,54.137,53.8602,53.9874,16982.0
2016-04-11 12:00:00,72.19,72.34,72.12,72.33,42254.0,54.0099,54.1221,53.9575,54.1146,42254.0
2016-04-11 12:30:00,72.31,72.44,72.25,72.44,19602.0,54.0996,54.1969,54.0547,54.1969,19602.0
2016-04-11 13:00:00,72.44,72.59,72.42,72.55,21528.0,54.1969,54.3091,54.1819,54.2792,21528.0
2016-04-11 13:30:00,72.55,72.56,72.27,72.3,15976.0,54.2792,54.2867,54.0697,54.0922,15976.0
2016-04-11 14:00:00,72.32,72.41,72.27,72.31,21570.0,54.1071,54.1745,54.0697,54.0996,21570.0
2016-04-11 14:30:00,72.31,72.45,72.26,72.39,22248.0,54.0996,54.2044,54.0622,54.1595,22248.0
2016-04-11 15:00:00,72.39,72.39,72.27,72.29,64190.0,54.1595,54.1595,54.0697,54.0847,64190.0
2016-04-11 15:30:00,72.3,72.35,72.07,72.18,142690.0,54.0922,54.1296,53.9201,54.0024,142690.0
2016-04-12 09:30:00,72.59,73.23,72.52,72.68,34950.0,54.3091,54.7879,54.2567,54.3765,34950.0
2016-04-12 10:00:00,72.74,72.86,72.33,72.37,32413.0,54.4213,54.5111,54.1146,54.1445,32413.0
2016-04-12 10:30:00,72.4,73.11,72.4,73.08,32098.0,54.167,54.6982,54.167,54.6757,32098.0
2016-04-12 11:00:00,73.06,73.32,72.9,73.27,25875.0,54.6608,54.8553,54.5411,54.8179,25875.0
2016-04-12 11:30:00,73.26,73.47,73.05,73.34,122524.0,54.8104,54.9675,54.6533,54.8702,122524.0
2016-04-12 12:00:00,73.36,73.47,73.23,73.47,15079.0,54.8852,54.9675,54.7879,54.9675,15079.0
2016-04-12 12:30:00,73.47,73.55,73.35,73.47,15071.0,54.9675,55.0274,54.8777,54.9675,15071.0
2016-04-12 13:00:00,73.49,73.56,73.34,73.53,16359.0,54.9825,55.0348,54.8702,55.0124,16359.0
2016-04-12 13:30:00,73.54,73.62,73.34,73.4,24774.0,55.0199,55.0797,54.8702,54.9151,24774.0
2016-04-12 14:00:00,73.41,73.46,73.33,73.35,30226.0,54.9226,54.96,54.8628,54.8777,30226.0
2016-04-12 14:30:00,73.35,73.51,73.33,73.43,31483.0,54.8777,54.9974,54.8628,54.9376,31483.0
2016-04-12 15:00:00,73.43,73.57,73.41,73.47,42304.0,54.9376,55.0423,54.9226,54.9675,42304.0
2016-04-12 15:30:00,73.46,73.56,73.2,73.24,281075.0,54.96,55.0348,54.7655,54.7954,281075.0
2016-04-13 09:30:00,73.89,74.0,73.52,73.81,46816.0,55.2817,55.364,55.0049,55.2219,46816.0
2016-04-13 10:00:00,73.84,73.84,73.56,73.57,39860.0,55.2443,55.2443,55.0348,55.0423,39860.0
2016-04-13 10:30:00,73.6,73.92,73.48,73.75,32483.0,55.0648,55.3042,54.975,55.177,32483.0
2016-04-13 11:00:00,73.71,73.87,73.65,73.84,35414.0,55.1471,55.2668,55.1022,55.2443,35414.0
2016-04-13 11:30:00,73.87,73.99,73.8,73.92,28887.0,55.2668,55.3565,55.2144,55.3042,28887.0
2016-04-13 12:00:00,73.93,74.01,73.82,73.91,18022.0,55.3117,55.3715,55.2294,55.2967,18022.0
2016-04-13 12:30:00,73.91,73.94,73.79,73.88,43332.0,55.2967,55.3191,55.2069,55.2742,43332.0
2016-04-13 13:00:00,73.86,74.03,73.8,73.98,36537.0,55.2593,55.3865,55.2144,55.3491,36537.0
2016-04-13 13:30:00,73.99,74.18,73.95,74.13,32124.0,55.3565,55.4987,55.3266,55.4613,32124.0
2016-04-13 14:00:00,74.14,74.19,73.98,73.98,29206.0,55.4688,55.5062,55.3491,55.3491,29206.0
2016-04-13 14:30:00,74.01,74.11,74.01,74.03,35896.0,55.3715,55.4463,55.3715,55.3865,35896.0
2016-04-13 15:00:00,74.03,74.26,74.01,74.23,158562.0,55.3865,55.5586,55.3715,55.5361,158562.0
2016-04-13 15:30:00,74.21,74.41,74.21,74.37,184302.0,55.5211,55.6708,55.5211,55.6408,184302.0
2016-04-14 09:30:00,74.38,74.95,74.12,74.54,72349.0,55.6483,56.0748,55.4538,55.768,72349.0
2016-04-14 10:00:00,74.58,74.96,74.53,74.91,66418.0,55.798,56.0823,55.7606,56.0449,66418.0
2016-04-14 10:30:00,74.92,74.97,74.59,74.7,58612.0,56.0523,56.0897,55.8054,55.8877,58612.0
2016-04-14 11:00:00,74.71,74.8,74.48,74.61,33127.0,55.8952,55.9626,55.7231,55.8204,33127.0
2016-04-14 11:30:00,74.64,74.71,74.36,74.44,26357.0,55.8429,55.8952,55.6334,55.6932,26357.0
2016-04-14 12:00:00,74.42,74.44,74.24,74.31,27250.0,55.6783,55.6932,55.5436,55.596,27250.0
2016-04-14 12:30:00,74.3,74.49,74.17,74.33,31132.0,55.5885,55.7306,55.4912,55.6109,31132.0
2016-04-14 13:00:00,74.37,74.38,74.07,74.14,56367.0,55.6408,55.6483,55.4164,55.4688,56367.0
2016-04-14 13:30:00,74.13,74.39,73.95,74.26,87665.0,55.4613,55.6558,55.3266,55.5586,87665.0
2016-04-14 14:00:00,74.25,74.51,74.23,74.38,41544.0,55.5511,55.7456,55.5361,55.6483,41544.0
2016-04-14 14:30:00,74.37,74.43,74.14,74.22,49874.0,55.6408,55.6857,55.4688,55.5286,49874.0
2016-04-14 15:00:00,74.22,74.26,74.06,74.12,92514.0,55.5286,55.5586,55.4089,55.4538,92514.0
2016-04-14 15:30:00,74.12,74.28,74.04,74.12,255357.0,55.4538,55.5735,55.394,55.4538,255357.0
2016-04-15 09:30:00,74.2,74.67,73.88,74.43,111396.0,55.5137,55.8653,55.2742,55.6857,111396.0
2016-04-15 10:00:00,74.43,74.72,74.2,74.72,72138.0,55.6857,55.9027,55.5137,55.9027,72138.0
2016-04-15 10:30:00,74.72,74.78,74.53,74.71,57511.0,55.9027,55.9476,55.7606,55.8952,57511.0
2016-04-15 11:00:00,74.73,74.88,74.64,74.88,28770.0,55.9102,56.0224,55.8429,56.0224,28770.0
2016-04-15 11:30:00,74.86,74.87,74.75,74.8,33448.0,56.0074,56.0149,55.9252,55.9626,33448.0
2016-04-15 12:00:00,74.83,74.97,74.8,74.89,23528.0,55.985,56.0897,55.9626,56.0299,23528.0
2016-04-15 12:30:00,74.89,74.93,74.78,74.81,23091.0,56.0299,56.0598,55.9476,55.97,23091.0
2016-04-15 13:00:00,74.81,74.82,74.68,74.79,38109.0,55.97,55.9775,55.8728,55.9551,38109.0
2016-04-15 13:30:00,74.77,74.78,74.61,74.68,30666.0,55.9401,55.9476,55.8204,55.8728,30666.0
2016-04-15 14:00:00,74.67,74.73,74.58,74.66,28544.0,55.8653,55.9102,55.798,55.8578,28544.0
2016-04-15 14:30:00,74.66,74.74,74.63,74.67,29261.0,55.8578,55.9177,55.8354,55.8653,29261.0
2016-04-15 15:00:00,74.67,74.71,74.58,74.61,66544.0,55.8653,55.8952,55.798,55.8204,66544.0
2016-04-15 15:30:00,74.61,74.69,74.48,74.64,145156.0,55.8204,55.8803,55.7231,55.8429,145156.0
2016-04-18 09:30:00,73.9,74.58,73.66,74.51,31152.0,55.2892,55.798,55.1097,55.7456,31152.0
2016-04-18 10:00:00,74.54,74.67,74.34,74.43,21834.0,55.768,55.8653,55.6184,55.6857,21834.0
2016-04-18 10:30:00,74.42,74.66,74.4,74.66,27727.0,55.6783,55.8578,55.6633,55.8578,27727.0
2016-04-18 11:00:00,74.67,74.95,74.56,74.69,63465.0,55.8653,56.0748,55.783,55.8803,63465.0
2016-04-18 11:30:00,74.71,74.81,74.66,74.69,33481.0,55.8952,55.97,55.8578,55.8803,33481.0
2016-04-18 12:00:00,74.73,74.75,74.59,74.64,34408.0,55.9102,55.9252,55.8054,55.8429,34408.0
2016-04-18 12:30:00,74.64,74.78,74.58,74.6,111678.0,55.8429,55.9476,55.798,55.8129,111678.0
2016-04-18 13:00:00,74.63,74.68,74.56,74.65,20651.0,55.8354,55.8728,55.783,55.8503,20651.0
2016-04-18 13:30:00,74.68,74.71,74.56,74.7,43409.0,55.8728,55.8952,55.783,55.8877,43409.0
2016-04-18 14:00:00,74.69,74.7,74.56,74.57,85841.0,55.8803,55.8877,55.783,55.7905,85841.0
2016-04-18 14:30:00,74.57,74.74,74.57,74.71,61007.0,55.7905,55.9177,55.7905,55.8952,61007.0
2016-04-18 15:00:00,74.7,74.74,74.64,74.65,48332.0,55.8877,55.9177,55.8429,55.8503,48332.0
2016-04-18 15:30:00,74.65,74.77,74.62,74.77,152850.0,55.8503,55.9401,55.8279,55.9401,152850.0
2016-04-19 09:30:00,75.33,76.25,75.33,76.19,236450.0,56.3591,57.0474,56.3591,57.0025,236450.0
2016-04-19 10:00:00,76.22,76.48,76.07,76.23,223363.0,57.025,57.2195,56.9127,57.0324,223363.0
2016-04-19 10:30:00,76.24,76.51,76.23,76.43,252260.0,57.0399,57.2419,57.0324,57.1821,252260.0
2016-04-19 11:00:00,76.42,76.63,76.41,76.42,121030.0,57.1746,57.3317,57.1671,57.1746,121030.0
2016-04-19 11:30:00,76.44,76.48,76.01,76.01,97846.0,57.1895,57.2195,56.8678,56.8678,97846.0
2016-04-19 12:00:00,76.02,76.02,75.8,75.95,67440.0,56.8753,56.8753,56.7107,56.8229,67440.0
2016-04-19 12:30:00,75.93,75.95,75.59,75.71,66417.0,56.808,56.8229,56.5536,56.6434,66417.0
2016-04-19 13:00:00,75.7,75.87,75.53,75.84,105061.0,56.6359,56.7631,56.5087,56.7406,105061.0
2016-04-19 13:30:00,75.83,76.29,75.8,76.27,32960.0,56.7332,57.0773,56.7107,57.0624,32960.0
2016-04-19 14:00:00,76.25,76.62,76.23,76.51,64569.0,57.0474,57.3242,57.0324,57.2419,64569.0
2016-04-19 14:30:00,76.49,76.76,76.47,76.74,116393.0,57.227,57.429,57.212,57.414,116393.0
2016-04-19 15:00:00,76.73,76.78,76.57,76.6,159966.0,57.4065,57.4439,57.2868,57.3093,159966.0
2016-04-19 15:30:00,76.6,76.72,76.49,76.72,389510.0,57.3093,57.399,57.227,57.399,389510.0
2016-04-20 09:30:00,76.51,76.6,75.95,76.12,66180.0,57.2419,57.3093,56.8229,56.9501,66180.0
2016-04-20 10:00:00,76.1,76.31,75.8,75.87,52681.0,56.9352,57.0923,56.7107,56.7631,52681.0
2016-04-20 10:30:00,75.87,76.06,75.84,75.93,52379.0,56.7631,56.9052,56.7406,56.808,52379.0
2016-04-20 11:00:00,75.91,76.16,75.75,76.06,57340.0,56.793,56.9801,56.6733,56.9052,57340.0
2016-04-20 11:30:00,76.08,76.37,76.01,76.23,48969.0,56.9202,57.1372,56.8678,57.0324,48969.0
2016-04-20 12:00:00,76.19,76.35,76.16,76.31,21360.0,57.0025,57.1222,56.9801,57.0923,21360.0
2016-04-20 12:30:00,76.37,76.54,76.28,76.48,32720.0,57.1372,57.2644,57.0698,57.2195,32720.0
2016-04-20 13:00:00,76.49,76.79,76.49,76.77,72359.0,57.227,57.4514,57.227,57.4364,72359.0
2016-04-20 13:30:00,76.75,76.91,76.75,76.89,35857.0,57.4215,57.5412,57.4215,57.5262,35857.0
2016-04-20 14:00:00,76.89,76.98,76.83,76.89,50892.0,57.5262,57.5936,57.4813,57.5262,50892.0
2016-04-20 14:30:00,76.91,77.15,76.9,77.12,65413.0,57.5412,57.7207,57.5337,57.6983,65413.0
2016-04-20 15:00:00,77.11,77.27,77.1,77.21,121756.0,57.6908,57.8105,57.6833,57.7656,121756.0
2016-04-20 15:30:00,77.2,77.21,76.84,76.95,182449.0,57.7581,57.7656,57.4888,57.5711,182449.0
2016-04-21 09:30:00,77.03,77.2,76.66,76.9,66492.0,57.631,57.7581,57.3541,57.5337,66492.0
2016-04-21 10:00:00,76.86,76.92,76.46,76.57,34829.0,57.5038,57.5487,57.2045,57.2868,34829.0
2016-04-21 10:30:00,76.59,76.65,76.35,76.53,36253.0,57.3018,57.3467,57.1222,57.2569,36253.0
2016-04-21 11:00:00,76.5,76.69,76.5,76.6,24839.0,57.2344,57.3766,57.2344,57.3093,24839.0
2016-04-21 11:30:00,76.61,76.68,76.45,76.61,44782.0,57.3167,57.3691,57.197,57.3167,44782.0
2016-04-21 12:00:00,76.63,76.66,76.4,76.43,27722.0,57.3317,57.3541,57.1596,57.1821,27722.0
2016-04-21 12:30:00,76.38,76.6,76.38,76.41,20310.0,57.1447,57.3093,57.1447,57.1671,20310.0
2016-04-21 13:00:00,76.4,76.44,76.16,76.26,30434.0,57.1596,57.1895,56.9801,57.0549,30434.0
2016-04-21 13:30:00,76.24,76.24,76.0,76.01,36927.0,57.0399,57.0399,56.8604,56.8678,36927.0
2016-04-21 14:00:00,76.01,76.02,75.91,75.94,75138.0,56.8678,56.8753,56.793,56.8155,75138.0
2016-04-21 14:30:00,75.94,76.11,75.88,76.03,37560.0,56.8155,56.9427,56.7706,56.8828,37560.0
2016-04-21 15:00:00,76.05,76.26,76.04,76.07,63898.0,56.8978,57.0549,56.8903,56.9127,63898.0
2016-04-21 15:30:00,76.08,76.21,75.99,76.07,156941.0,56.9202,57.0175,56.8529,56.9127,156941.0
2016-04-22 09:30:00,76.58,77.14,76.46,77.0,46375.0,57.2943,57.7133,57.2045,57.6085,46375.0
2016-04-22 10:00:00,76.99,77.02,76.7,76.99,31428.0,57.601,57.6235,57.3841,57.601,31428.0
2016-04-22 10:30:00,77.03,77.08,76.53,76.58,47452.0,57.631,57.6684,57.2569,57.2943,47452.0
2016-04-22 11:00:00,76.57,76.64,76.25,76.49,25069.0,57.2868,57.3392,57.0474,57.227,25069.0
2016-04-22 11:30:00,76.51,76.64,76.43,76.49,15930.0,57.2419,57.3392,57.1821,57.227,15930.0
2016-04-22 12:00:00,76.54,76.66,76.49,76.55,16388.0,57.2644,57.3541,57.227,57.2718,16388.0
2016-04-22 12:30:00,76.53,76.57,76.39,76.46,28990.0,57.2569,57.2868,57.1521,57.2045,28990.0
2016-04-22 13:00:00,76.48,76.65,76.43,76.47,21706.0,57.2195,57.3467,57.1821,57.212,21706.0
2016-04-22 13:30:00,76.49,76.86,76.48,76.7,30443.0,57.227,57.5038,57.2195,57.3841,30443.0
2016-04-22 14:00:00,76.68,76.72,76.57,76.65,36243.0,57.3691,57.399,57.2868,57.3467,36243.0
2016-04-22 14:30:00,76.65,76.72,76.57,76.6,21713.0,57.3467,57.399,57.2868,57.3093,21713.0
2016-04-22 15:00:00,76.61,76.66,76.51,76.52,29460.0,57.3167,57.3541,57.2419,57.2494,29460.0
2016-04-22 15:30:00,76.52,76.56,76.45,76.54,121317.0,57.2494,57.2793,57.197,57.2644,121317.0
2016-04-25 09:30:00,76.09,76.45,75.53,76.12,28459.0,56.9277,57.197,56.5087,56.9501,28459.0
2016-04-25 10:00:00,76.16,76.33,75.71,75.83,17433.0,56.9801,57.1072,56.6434,56.7332,17433.0
2016-04-25 10:30:00,75.84,75.85,75.38,75.54,56692.0,56.7406,56.7481,56.3965,56.5162,56692.0
2016-04-25 11:00:00,75.5,75.7,75.29,75.66,37051.0,56.4863,56.6359,56.3292,56.606,37051.0
2016-04-25 11:30:00,75.68,75.89,75.62,75.66,27827.0,56.6209,56.7781,56.5761,56.606,27827.0
2016-04-25 12:00:00,75.66,75.76,75.55,75.73,13473.0,56.606,56.6808,56.5237,56.6584,13473.0
2016-04-25 12:30:00,75.72,75.98,75.72,75.94,10714.0,56.6509,56.8454,56.6509,56.8155,10714.0
2016-04-25 13:00:00,75.97,76.05,75.81,75.98,15049.0,56.8379,56.8978,56.7182,56.8454,15049.0
2016-04-25 13:30:00,75.98,75.99,75.92,75.94,9029.0,56.8454,56.8529,56.8005,56.8155,9029.0
2016-04-25 14:00:00,75.92,76.0,75.78,75.87,15725.0,56.8005,56.8604,56.6958,56.7631,15725.0
2016-04-25 14:30:00,75.89,76.01,75.82,75.9,23941.0,56.7781,56.8678,56.7257,56.7855,23941.0
2016-04-25 15:00:00,75.89,75.92,75.75,75.83,44756.0,56.7781,56.8005,56.6733,56.7332,44756.0
2016-04-25 15:30:00,75.83,75.95,75.78,75.93,155710.0,56.7332,56.8229,56.6958,56.808,155710.0
2016-04-26 09:30:00,76.37,76.5,76.11,76.45,33738.0,57.1372,57.2344,56.9427,57.197,33738.0
2016-04-26 10:00:00,76.45,76.73,76.09,76.19,45909.0,57.197,57.4065,56.9277,57.0025,45909.0
2016-04-26 10:30:00,76.19,76.6,76.16,76.56,21696.0,57.0025,57.3093,56.9801,57.2793,21696.0
2016-04-26 11:00:00,76.56,76.66,76.41,76.56,46386.0,57.2793,57.3541,57.1671,57.2793,46386.0
2016-04-26 11:30:00,76.56,76.89,76.55,76.8,19074.0,57.2793,57.5262,57.2718,57.4589,19074.0
2016-04-26 12:00:00,76.82,76.92,76.65,76.75,28120.0,57.4738,57.5487,57.3467,57.4215,28120.0
2016-04-26 12:30:00,76.77,76.8,76.6,76.6,28574.0,57.4364,57.4589,57.3093,57.3093,28574.0
2016-04-26 13:00:00,76.61,76.71,76.55,76.66,14388.0,57.3167,57.3915,57.2718,57.3541,14388.0
2016-04-26 13:30:00,76.69,76.74,76.56,76.67,25814.0,57.3766,57.414,57.2793,57.3616,25814.0
2016-04-26 14:00:00,76.66,76.99,76.64,76.91,31857.0,57.3541,57.601,57.3392,57.5412,31857.0
2016-04-26 14:30:00,76.91,77.06,76.91,77.01,25324.0,57.5412,57.6534,57.5412,57.616,25324.0
2016-04-26 15:00:00,77.0,77.01,76.88,76.92,38212.0,57.6085,57.616,57.5187,57.5487,38212.0
2016-04-26 15:30:00,76.93,76.99,76.85,76.89,107158.0,57.5561,57.601,57.4963,57.5262,107158.0
2016-04-27 09:30:00,77.03,77.67,76.63,77.48,102912.0,57.631,58.1098,57.3317,57.9676,102912.0
2016-04-27 10:00:00,77.54,77.66,77.3,77.31,64104.0,58.0125,58.1023,57.833,57.8404,64104.0
2016-04-27 10:30:00,77.31,77.32,76.9,77.1,67794.0,57.8404,57.8479,57.5337,57.6833,67794.0
2016-04-27 11:00:00,77.1,77.61,77.04,77.59,98543.0,57.6833,58.0649,57.6384,58.0499,98543.0
2016-04-27 11:30:00,77.58,77.65,77.33,77.53,46577.0,58.0425,58.0948,57.8554,58.005,46577.0
2016-04-27 12:00:00,77.52,77.69,77.36,77.67,39672.0,57.9976,58.1247,57.8779,58.1098,39672.0
2016-04-27 12:30:00,77.68,77.76,77.63,77.68,39990.0,58.1173,58.1771,58.0799,58.1173,39990.0
2016-04-27 13:00:00,77.67,77.75,77.54,77.69,27950.0,58.1098,58.1696,58.0125,58.1247,27950.0
2016-04-27 13:30:00,77.71,77.73,77.63,77.65,40281.0,58.1397,58.1547,58.0799,58.0948,40281.0
2016-04-27 14:00:00,77.64,77.84,77.43,77.76,95970.0,58.0873,58.237,57.9302,58.1771,95970.0
2016-04-27 14:30:00,77.8,77.82,77.57,77.8,55324.0,58.207,58.222,58.035,58.207,55324.0
2016-04-27 15:00:00,77.79,77.91,77.68,77.75,78196.0,58.1996,58.2893,58.1173,58.1696,78196.0
2016-04-27 15:30:00,77.75,77.9,77.63,77.7,138657.0,58.1696,58.2819,58.0799,58.1322,138657.0
2016-04-28 09:30:00,76.99,77.99,76.77,77.95,97489.0,57.601,58.3492,57.4364,58.3193,97489.0
2016-04-28 10:00:00,77.97,78.74,77.88,78.54,175159.0,58.3342,58.9103,58.2669,58.7607,175159.0
2016-04-28 10:30:00,78.54,78.73,78.19,78.72,125460.0,58.7607,58.9028,58.4988,58.8954,125460.0
2016-04-28 11:00:00,78.68,78.79,78.33,78.38,91773.0,58.8654,58.9477,58.6036,58.641,91773.0
2016-04-28 11:30:00,78.4,78.76,78.4,78.58,102670.0,58.6559,58.9253,58.6559,58.7906,102670.0
2016-04-28 12:00:00,78.59,78.76,78.39,78.44,129515.0,58.7981,58.9253,58.6485,58.6859,129515.0
2016-04-28 12:30:00,78.44,78.68,78.33,78.51,72883.0,58.6859,58.8654,58.6036,58.7382,72883.0
2016-04-28 13:00:00,78.5,78.53,78.34,78.38,34937.0,58.7308,58.7532,58.6111,58.641,34937.0
2016-04-28 13:30:00,78.38,78.62,78.34,78.61,50166.0,58.641,58.8205,58.6111,58.8131,50166.0
2016-04-28 14:00:00,78.61,78.78,78.51,78.53,82366.0,58.8131,58.9402,58.7382,58.7532,82366.0
2016-04-28 14:30:00,78.54,78.64,78.39,78.41,73975.0,58.7607,58.8355,58.6485,58.6634,73975.0
2016-04-28 15:00:00,78.41,78.48,77.69,77.7,181435.0,58.6634,58.7158,58.1247,58.1322,181435.0
2016-04-28 15:30:00,77.71,78.24,77.61,78.2,585053.0,58.1397,58.5362,58.0649,58.5063,585053.0
2016-04-29 09:30:00,74.09,75.94,74.05,74.67,422392.0,55.4314,56.8155,55.4014,55.8653,422392.0
2016-04-29 10:00:00,74.79,75.3,74.22,75.24,184111.0,55.9551,56.3366,55.5286,56.2918,184111.0
2016-04-29 10:30:00,75.22,75.47,74.92,75.19,258728.0,56.2768,56.4638,56.0523,56.2543,258728.0
2016-04-29 11:00:00,75.14,75.35,74.74,74.75,132157.0,56.2169,56.374,55.9177,55.9252,132157.0
2016-04-29 11:30:00,74.8,75.97,74.73,75.84,189677.0,55.9626,56.8379,55.9102,56.7406,189677.0
2016-04-29 12:00:00,75.78,75.99,75.41,75.61,125442.0,56.6958,56.8529,56.4189,56.5686,125442.0
2016-04-29 12:30:00,75.6,75.7,75.35,75.48,109703.0,56.5611,56.6359,56.374,56.4713,109703.0
2016-04-29 13:00:00,75.5,75.7,75.2,75.68,60685.0,56.4863,56.6359,56.2618,56.6209,60685.0
2016-04-29 13:30:00,75.66,75.75,75.44,75.7,91364.0,56.606,56.6733,56.4414,56.6359,91364.0
2016-04-29 14:00:00,75.7,75.91,75.57,75.84,67814.0,56.6359,56.793,56.5386,56.7406,67814.0
2016-04-29 14:30:00,75.84,75.94,75.6,75.67,126141.0,56.7406,56.8155,56.5611,56.6135,126141.0
2016-04-29 15:00:00,75.67,76.2,75.63,76.09,144920.0,56.6135,57.01,56.5835,56.9277,144920.0
2016-04-29 15:30:00,76.09,76.53,76.06,76.37,296474.0,56.9277,57.2569,56.9052,57.1372,296474.0
2016-05-02 09:30:00,75.97,76.52,75.35,76.41,202665.0,56.8379,57.2494,56.374,57.1671,202665.0
2016-05-02 10:00:00,76.4,77.85,76.35,77.55,208507.0,57.1596,58.2445,57.1222,58.02,208507.0
2016-05-02 10:30:00,77.53,77.97,77.48,77.64,166531.0,58.005,58.3342,57.9676,58.0873,166531.0
2016-05-02 11:00:00,77.67,77.88,77.45,77.71,109569.0,58.1098,58.2669,57.9452,58.1397,109569.0
2016-05-02 11:30:00,77.7,77.79,77.24,77.31,80710.0,58.1322,58.1996,57.7881,57.8404,80710.0
2016-05-02 12:00:00,77.31,77.59,77.26,77.54,102274.0,57.8404,58.0499,57.803,58.0125,102274.0
2016-05-02 12:30:00,77.54,77.65,77.45,77.63,57826.0,58.0125,58.0948,57.9452,58.0799,57826.0
2016-05-02 13:00:00,77.64,77.65,77.45,77.45,62960.0,58.0873,58.0948,57.9452,57.9452,62960.0
2016-05-02 13:30:00,77.46,77.49,77.03,77.07,58737.0,57.9527,57.9751,57.631,57.6609,58737.0
2016-05-02 14:00:00,77.06,77.22,76.81,76.81,109061.0,57.6534,57.7731,57.4664,57.4664,109061.0
2016-05-02 14:30:00,76.82,77.16,76.82,76.99,91275.0,57.4738,57.7282,57.4738,57.601,91275.0
2016-05-02 15:00:00,77.0,77.12,76.93,77.12,101525.0,57.6085,57.6983,57.5561,57.6983,101525.0
2016-05-02 15:30:00,77.11,77.11,76.92,77.04,350981.0,57.6908,57.6908,57.5487,57.6384,350981.0
2016-05-03 09:30:00,76.3,76.38,75.75,76.22,74928.0,57.0848,57.1447,56.6733,57.025,74928.0
2016-05-03 10:00:00,76.14,76.39,75.88,76.03,46119.0,56.9651,57.1521,56.7706,56.8828,46119.0
2016-05-03 10:30:00,76.0,76.23,75.8,75.92,48547.0,56.8604,57.0324,56.7107,56.8005,48547.0
2016-05-03 11:00:00,75.91,76.0,75.78,75.95,39730.0,56.793,56.8604,56.6958,56.8229,39730.0
2016-05-03 11:30:00,75.93,76.15,75.88,76.01,44449.0,56.808,56.9726,56.7706,56.8678,44449.0
2016-05-03 12:00:00,76.0,76.04,75.76,75.78,21016.0,56.8604,56.8903,56.6808,56.6958,21016.0
2016-05-03 12:30:00,75.79,75.99,75.72,75.99,25433.0,56.7032,56.8529,56.6509,56.8529,25433.0
2016-05-03 13:00:00,76.01,76.11,75.91,76.08,31697.0,56.8678,56.9427,56.793,56.9202,31697.0
2016-05-03 13:30:00,76.09,76.15,75.98,75.98,41712.0,56.9277,56.9726,56.8454,56.8454,41712.0
2016-05-03 14:00:00,75.96,76.06,75.75,75.9,36835.0,56.8304,56.9052,56.6733,56.7855,36835.0
2016-05-03 14:30:00,75.93,76.0,75.87,76.0,36314.0,56.808,56.8604,56.7631,56.8604,36314.0
2016-05-03 15:00:00,76.0,76.07,75.8,76.04,73453.0,56.8604,56.9127,56.7107,56.8903,73453.0
2016-05-03 15:30:00,76.03,76.22,75.88,76.2,183760.0,56.8828,57.025,56.7706,57.01,183760.0
2016-05-04 09:30:00,75.7,76.99,75.5,76.97,64200.0,56.6359,57.601,56.4863,57.5861,64200.0
2016-05-04 10:00:00,76.87,77.13,76.42,76.76,70307.0,57.5113,57.7058,57.1746,57.429,70307.0
2016-05-04 10:30:00,76.78,76.78,75.95,75.99,92726.0,57.4439,57.4439,56.8229,56.8529,92726.0
2016-05-04 11:00:00,75.98,75.98,75.26,75.33,89161.0,56.8454,56.8454,56.3067,56.3591,89161.0
2016-05-04 11:30:00,75.33,75.64,75.33,75.58,39745.0,56.3591,56.591,56.3591,56.5461,39745.0
2016-05-04 12:00:00,75.61,75.89,75.47,75.87,36473.0,56.5686,56.7781,56.4638,56.7631,36473.0
2016-05-04 12:30:00,75.89,76.04,75.82,76.0,58806.0,56.7781,56.8903,56.7257,56.8604,58806.0
2016-05-04 13:00:00,75.98,76.12,75.93,76.05,89842.0,56.8454,56.9501,56.808,56.8978,89842.0
2016-05-04 13:30:00,76.05,76.12,75.82,75.89,23893.0,56.8978,56.9501,56.7257,56.7781,23893.0
2016-05-04 14:00:00,75.87,76.07,75.8,76.07,29575.0,56.7631,56.9127,56.7107,56.9127,29575.0
2016-05-04 14:30:00,76.06,76.16,75.95,75.95,25328.0,56.9052,56.9801,56.8229,56.8229,25328.0
2016-05-04 15:00:00,75.94,76.1,75.93,75.96,50279.0,56.8155,56.9352,56.808,56.8304,50279.0
2016-05-04 15:30:00,75.96,76.18,75.91,75.96,141367.0,56.8304,56.995,56.793,56.8304,141367.0
2016-05-05 09:30:00,76.72,76.94,75.89,76.64,64556.0,57.399,57.5636,56.7781,57.3392,64556.0
2016-05-05 10:00:00,76.58,76.58,75.96,75.96,41245.0,57.2943,57.2943,56.8304,56.8304,41245.0
2016-05-05 10:30:00,75.95,76.1,75.75,75.81,54503.0,56.8229,56.9352,56.6733,56.7182,54503.0
2016-05-05 11:00:00,75.87,76.0,75.63,75.63,24616.0,56.7631,56.8604,56.5835,56.5835,24616.0
2016-05-05 11:30:00,75.68,75.89,75.64,75.8,22626.0,56.6209,56.7781,56.591,56.7107,22626.0
2016-05-05 12:00:00,75.77,76.02,75.65,75.67,32758.0,56.6883,56.8753,56.5985,56.6135,32758.0
2016-05-05 12:30:00,75.68,75.91,75.65,75.89,23593.0,56.6209,56.793,56.5985,56.7781,23593.0
2016-05-05 13:00:00,75.85,75.86,75.41,75.41,22064.0,56.7481,56.7556,56.4189,56.4189,22064.0
2016-05-05 13:30:00,75.46,75.58,75.38,75.51,16181.0,56.4563,56.5461,56.3965,56.4938,16181.0
2016-05-05 14:00:00,75.5,75.59,75.33,75.51,45808.0,56.4863,56.5536,56.3591,56.4938,45808.0
2016-05-05 14:30:00,75.52,75.59,75.39,75.39,25612.0,56.5012,56.5536,56.404,56.404,25612.0
2016-05-05 15:00:00,75.36,75.51,75.32,75.41,53079.0,56.3815,56.4938,56.3516,56.4189,53079.0
2016-05-05 15:30:00,75.42,75.5,75.25,75.28,161410.0,56.4264,56.4863,56.2992,56.3217,161410.0
2016-05-06 09:30:00,75.14,75.97,75.14,75.51,50465.0,56.2169,56.8379,56.2169,56.4938,50465.0
2016-05-06 10:00:00,75.55,76.15,75.51,75.8,20546.0,56.5237,56.9726,56.4938,56.7107,20546.0
2016-05-06 10:30:00,75.77,75.82,75.25,75.31,31297.0,56.6883,56.7257,56.2992,56.3441,31297.0
2016-05-06 11:00:00,75.42,76.07,75.36,76.07,39418.0,56.4264,56.9127,56.3815,56.9127,39418.0
2016-05-06 11:30:00,76.03,76.18,75.71,75.72,52636.0,56.8828,56.995,56.6434,56.6509,52636.0
2016-05-06 12:00:00,75.7,75.88,75.69,75.71,15292.0,56.6359,56.7706,56.6284,56.6434,15292.0
2016-05-06 12:30:00,75.71,75.88,75.59,75.86,13669.0,56.6434,56.7706,56.5536,56.7556,13669.0
2016-05-06 13:00:00,75.88,75.92,75.66,75.72,27926.0,56.7706,56.8005,56.606,56.6509,27926.0
2016-05-06 13:30:00,75.74,75.93,75.69,75.93,20144.0,56.6658,56.808,56.6284,56.808,20144.0
2016-05-06 14:00:00,75.95,76.0,75.78,75.81,34714.0,56.8229,56.8604,56.6958,56.7182,34714.0
2016-05-06 14:30:00,75.83,75.9,75.78,75.79,29966.0,56.7332,56.7855,56.6958,56.7032,29966.0
2016-05-06 15:00:00,75.81,75.94,75.73,75.74,48573.0,56.7182,56.8155,56.6584,56.6658,48573.0
2016-05-06 15:30:00,75.75,75.89,75.69,75.89,132152.0,56.6733,56.7781,56.6284,56.7781,132152.0
2016-05-09 09:30:00,75.38,75.6,74.63,75.01,63559.0,56.3965,56.5611,55.8354,56.1197,63559.0
2016-05-09 10:00:00,75.04,75.25,74.56,74.64,36825.0,56.1421,56.2992,55.783,55.8429,36825.0
2016-05-09 10:30:00,74.68,74.79,74.51,74.75,26242.0,55.8728,55.9551,55.7456,55.9252,26242.0
2016-05-09 11:00:00,74.78,74.97,74.65,74.97,34296.0,55.9476,56.0897,55.8503,56.0897,34296.0
2016-05-09 11:30:00,74.96,75.0,74.8,74.94,32382.0,56.0823,56.1122,55.9626,56.0673,32382.0
2016-05-09 12:00:00,74.95,75.1,74.8,75.08,19689.0,56.0748,56.187,55.9626,56.172,19689.0
2016-05-09 12:30:00,75.02,75.08,74.9,75.06,20831.0,56.1272,56.172,56.0374,56.1571,20831.0
2016-05-09 13:00:00,75.06,75.24,75.0,75.01,19229.0,56.1571,56.2918,56.1122,56.1197,19229.0
2016-05-09 13:30:00,75.02,75.21,74.95,75.05,19333.0,56.1272,56.2693,56.0748,56.1496,19333.0
2016-05-09 14:00:00,75.04,75.07,74.86,74.91,28578.0,56.1421,56.1646,56.0074,56.0449,28578.0
2016-05-09 14:30:00,74.89,75.05,74.84,75.02,40794.0,56.0299,56.1496,55.9925,56.1272,40794.0
2016-05-09 15:00:00,75.01,75.04,74.9,74.91,32812.0,56.1197,56.1421,56.0374,56.0449,32812.0
2016-05-09 15:30:00,74.92,74.95,74.73,74.78,152700.0,56.0523,56.0748,55.9102,55.9476,152700.0
2016-05-10 09:30:00,74.99,75.35,74.67,75.23,54488.0,56.1047,56.374,55.8653,56.2843,54488.0
2016-05-10 10:00:00,75.2,75.2,74.86,75.06,43748.0,56.2618,56.2618,56.0074,56.1571,43748.0
2016-05-10 10:30:00,75.1,75.19,74.99,75.09,63510.0,56.187,56.2543,56.1047,56.1795,63510.0
2016-05-10 11:00:00,75.05,75.14,75.0,75.06,81734.0,56.1496,56.2169,56.1122,56.1571,81734.0
2016-05-10 11:30:00,75.06,75.1,74.9,75.0,74545.0,56.1571,56.187,56.0374,56.1122,74545.0
2016-05-10 12:00:00,75.0,75.25,75.0,75.2,190735.0,56.1122,56.2992,56.1122,56.2618,190735.0
2016-05-10 12:30:00,75.2,75.53,75.07,75.52,78607.0,56.2618,56.5087,56.1646,56.5012,78607.0
2016-05-10 13:00:00,75.51,75.83,75.45,75.83,31570.0,56.4938,56.7332,56.4489,56.7332,31570.0
2016-05-10 13:30:00,75.81,75.99,75.8,75.98,21692.0,56.7182,56.8529,56.7107,56.8454,21692.0
2016-05-10 14:00:00,75.99,75.99,75.76,75.77,33957.0,56.8529,56.8529,56.6808,56.6883,33957.0
2016-05-10 14:30:00,75.78,75.89,75.71,75.78,31945.0,56.6958,56.7781,56.6434,56.6958,31945.0
2016-05-10 15:00:00,75.77,75.88,75.69,75.86,32903.0,56.6883,56.7706,56.6284,56.7556,32903.0
2016-05-10 15:30:00,75.87,75.97,75.78,75.82,93796.0,56.7631,56.8379,56.6958,56.7257,93796.0
2016-05-11 09:30:00,75.86,76.0,75.4,75.41,37196.0,56.7556,56.8604,56.4115,56.4189,37196.0
2016-05-11 10:00:00,75.48,75.84,75.31,75.84,25080.0,56.4713,56.7406,56.3441,56.7406,25080.0
2016-05-11 10:30:00,75.87,76.07,75.82,76.05,33933.0,56.7631,56.9127,56.7257,56.8978,33933.0
2016-05-11 11:00:00,76.06,76.06,75.68,75.89,38320.0,56.9052,56.9052,56.6209,56.7781,38320.0
2016-05-11 11:30:00,75.92,76.12,75.83,75.88,40727.0,56.8005,56.9501,56.7332,56.7706,40727.0
2016-05-11 12:00:00,75.91,76.12,75.91,75.98,34426.0,56.793,56.9501,56.793,56.8454,34426.0
2016-05-11 12:30:00,75.96,76.0,75.84,75.9,23348.0,56.8304,56.8604,56.7406,56.7855,23348.0
2016-05-11 13:00:00,75.92,75.99,75.81,75.85,22183.0,56.8005,56.8529,56.7182,56.7481,22183.0
2016-05-11 13:30:00,75.87,75.94,75.83,75.88,22526.0,56.7631,56.8155,56.7332,56.7706,22526.0
2016-05-11 14:00:00,75.86,75.87,75.69,75.8,19716.0,56.7556,56.7631,56.6284,56.7107,19716.0
2016-05-11 14:30:00,75.8,75.8,75.36,75.47,31972.0,56.7107,56.7107,56.3815,56.4638,31972.0
2016-05-11 15:00:00,75.46,75.62,75.41,75.45,40790.0,56.4563,56.5761,56.4189,56.4489,40790.0
2016-05-11 15:30:00,75.45,75.51,75.28,75.37,92005.0,56.4489,56.4938,56.3217,56.389,92005.0
2016-05-12 09:30:00,76.03,76.6,75.82,75.82,84900.0,56.8828,57.3093,56.7257,56.7257,84900.0
2016-05-12 10:00:00,75.83,76.05,75.6,75.74,49084.0,56.7332,56.8978,56.5611,56.6658,49084.0
2016-05-12 10:30:00,75.82,75.82,75.38,75.55,23135.0,56.7257,56.7257,56.3965,56.5237,23135.0
2016-05-12 11:00:00,75.54,75.56,74.98,75.01,135055.0,56.5162,56.5312,56.0972,56.1197,135055.0
2016-05-12 11:30:00,75.03,75.04,74.63,74.65,37654.0,56.1346,56.1421,55.8354,55.8503,37654.0
2016-05-12 12:00:00,74.69,74.8,74.61,74.73,36150.0,55.8803,55.9626,55.8204,55.9102,36150.0
2016-05-12 12:30:00,74.7,75.12,74.7,75.12,18054.0,55.8877,56.202,55.8877,56.202,18054.0
2016-05-12 13:00:00,75.11,75.14,74.8,74.91,59677.0,56.1945,56.2169,55.9626,56.0449,59677.0
2016-05-12 13:30:00,74.88,74.94,74.75,74.94,37752.0,56.0224,56.0673,55.9252,56.0673,37752.0
2016-05-12 14:00:00,74.91,75.16,74.86,74.9,53629.0,56.0449,56.2319,56.0074,56.0374,53629.0
2016-05-12 14:30:00,74.91,75.03,74.84,74.89,67983.0,56.0449,56.1346,55.9925,56.0299,67983.0
2016-05-12 15:00:00,74.9,75.04,74.85,75.0,48539.0,56.0374,56.1421,56.0,56.1122,48539.0
2016-05-12 15:30:00,75.0,75.0,74.74,74.82,202000.0,56.1122,56.1122,55.9177,55.9775,202000.0
2016-05-13 09:30:00,74.67,75.05,74.18,74.24,61248.0,55.8653,56.1496,55.4987,55.5436,61248.0
2016-05-13 10:00:00,74.27,74.43,73.22,73.22,112730.0,55.566,55.6857,54.7805,54.7805,112730.0
2016-05-13 10:30:00,73.25,73.38,73.01,73.36,96423.0,54.8029,54.9002,54.6233,54.8852,96423.0
2016-05-13 11:00:00,73.38,73.86,73.38,73.62,65302.0,54.9002,55.2593,54.9002,55.0797,65302.0
2016-05-13 11:30:00,73.63,73.68,73.32,73.51,39966.0,55.0872,55.1246,54.8553,54.9974,39966.0
2016-05-13 12:00:00,73.51,73.67,73.43,73.45,53793.0,54.9974,55.1171,54.9376,54.9525,53793.0
2016-05-13 12:30:00,73.46,73.54,73.23,73.28,41806.0,54.96,55.0199,54.7879,54.8254,41806.0
2016-05-13 13:00:00,73.31,73.54,73.22,73.24,48933.0,54.8478,55.0199,54.7805,54.7954,48933.0
2016-05-13 13:30:00,73.26,73.31,72.76,73.03,65522.0,54.8104,54.8478,54.4363,54.6383,65522.0
2016-05-13 14:00:00,73.02,73.1,72.64,72.78,77712.0,54.6308,54.6907,54.3465,54.4513,77712.0
2016-05-13 14:30:00,72.77,73.0,72.66,72.95,74610.0,54.4438,54.6159,54.3615,54.5785,74610.0
2016-05-13 15:00:00,72.95,72.95,72.75,72.88,129019.0,54.5785,54.5785,54.4288,54.5261,129019.0
2016-05-13 15:30:00,72.88,73.01,72.73,72.75,488221.0,54.5261,54.6233,54.4139,54.4288,488221.0
2016-05-16 09:30:00,73.12,73.97,73.0,73.32,59512.0,54.7056,55.3416,54.6159,54.8553,59512.0
2016-05-16 10:00:00,73.36,73.85,73.36,73.68,54099.0,54.8852,55.2518,54.8852,55.1246,54099.0
2016-05-16 10:30:00,73.68,73.82,73.6,73.82,43980.0,55.1246,55.2294,55.0648,55.2294,43980.0
2016-05-16 11:00:00,73.8,74.02,73.44,73.56,48281.0,55.2144,55.379,54.9451,55.0348,48281.0
2016-05-16 11:30:00,73.59,73.91,73.57,73.91,31340.0,55.0573,55.2967,55.0423,55.2967,31340.0
2016-05-16 12:00:00,73.95,73.95,73.78,73.78,58010.0,55.3266,55.3266,55.1994,55.1994,58010.0
2016-05-16 12:30:00,73.76,73.92,73.74,73.91,20364.0,55.1845,55.3042,55.1695,55.2967,20364.0
2016-05-16 13:00:00,73.92,74.02,73.82,73.97,16578.0,55.3042,55.379,55.2294,55.3416,16578.0
2016-05-16 13:30:00,73.98,74.0,73.79,73.81,17863.0,55.3491,55.364,55.2069,55.2219,17863.0
2016-05-16 14:00:00,73.82,74.09,73.8,74.04,29578.0,55.2294,55.4314,55.2144,55.394,29578.0
2016-05-16 14:30:00,74.06,74.18,74.06,74.15,29540.0,55.4089,55.4987,55.4089,55.4763,29540.0
2016-05-16 15:00:00,74.17,74.28,73.9,73.94,87869.0,55.4912,55.5735,55.2892,55.3191,87869.0
2016-05-16 15:30:00,73.94,74.01,73.84,73.9,204756.0,55.3191,55.3715,55.2443,55.2892,204756.0
2016-05-17 09:30:00,73.79,75.01,73.31,74.99,93018.0,55.2069,56.1197,54.8478,56.1047,93018.0
2016-05-17 10:00:00,74.98,75.19,74.55,75.16,75847.0,56.0972,56.2543,55.7755,56.2319,75847.0
2016-05-17 10:30:00,75.15,75.54,74.98,75.48,96946.0,56.2244,56.5162,56.0972,56.4713,96946.0
2016-05-17 11:00:00,75.5,75.95,75.43,75.73,129477.0,56.4863,56.8229,56.4339,56.6584,129477.0
2016-05-17 11:30:00,75.71,75.99,75.61,75.96,103730.0,56.6434,56.8529,56.5686,56.8304,103730.0
2016-05-17 12:00:00,75.97,75.97,75.57,75.7,58228.0,56.8379,56.8379,56.5386,56.6359,58228.0
2016-05-17 12:30:00,75.69,75.7,75.41,75.57,59904.0,56.6284,56.6359,56.4189,56.5386,59904.0
2016-05-17 13:00:00,75.58,75.78,75.47,75.77,72877.0,56.5461,56.6958,56.4638,56.6883,72877.0
2016-05-17 13:30:00,75.76,75.81,75.39,75.39,58116.0,56.6808,56.7182,56.404,56.404,58116.0
2016-05-17 14:00:00,75.39,75.52,75.14,75.31,80757.0,56.404,56.5012,56.2169,56.3441,80757.0
2016-05-17 14:30:00,75.29,75.48,75.2,75.38,99950.0,56.3292,56.4713,56.2618,56.3965,99950.0
2016-05-17 15:00:00,75.36,75.48,75.03,75.11,132725.0,56.3815,56.4713,56.1346,56.1945,132725.0
2016-05-17 15:30:00,75.12,75.35,75.05,75.21,271208.0,56.202,56.374,56.1496,56.2693,271208.0
2016-05-18 09:30:00,74.5,74.88,74.06,74.33,63085.0,55.7381,56.0224,55.4089,55.6109,63085.0
2016-05-18 10:00:00,74.25,74.76,74.05,74.56,47171.0,55.5511,55.9326,55.4014,55.783,47171.0
2016-05-18 10:30:00,74.54,74.55,73.84,73.87,52271.0,55.768,55.7755,55.2443,55.2668,52271.0
2016-05-18 11:00:00,73.9,74.07,73.75,73.99,48826.0,55.2892,55.4164,55.177,55.3565,48826.0
2016-05-18 11:30:00,73.96,74.27,73.88,73.89,26266.0,55.3341,55.566,55.2742,55.2817,26266.0
2016-05-18 12:00:00,73.82,74.07,73.78,73.79,24203.0,55.2294,55.4164,55.1994,55.2069,24203.0
2016-05-18 12:30:00,73.82,74.13,73.81,74.13,19602.0,55.2294,55.4613,55.2219,55.4613,19602.0
2016-05-18 13:00:00,74.12,74.34,74.01,74.21,27270.0,55.4538,55.6184,55.3715,55.5211,27270.0
2016-05-18 13:30:00,74.23,74.37,74.22,74.29,34226.0,55.5361,55.6408,55.5286,55.581,34226.0
2016-05-18 14:00:00,74.28,74.28,73.14,73.17,56481.0,55.5735,55.5735,54.7206,54.7431,56481.0
2016-05-18 14:30:00,73.09,73.7,73.03,73.53,58917.0,54.6832,55.1396,54.6383,55.0124,58917.0
2016-05-18 15:00:00,73.54,73.67,73.05,73.11,72883.0,55.0199,55.1171,54.6533,54.6982,72883.0
2016-05-18 15:30:00,73.11,73.48,73.05,73.42,208608.0,54.6982,54.975,54.6533,54.9301,208608.0
2016-05-19 09:30:00,73.06,73.86,72.84,72.84,75669.0,54.6608,55.2593,54.4962,54.4962,75669.0
2016-05-19 10:00:00,72.92,73.26,72.61,72.92,46578.0,54.556,54.8104,54.3241,54.556,46578.0
2016-05-19 10:30:00,72.9,73.31,72.73,72.75,34873.0,54.5411,54.8478,54.4139,54.4288,34873.0
2016-05-19 11:00:00,72.79,73.29,72.66,73.12,45887.0,54.4588,54.8328,54.3615,54.7056,45887.0
2016-05-19 11:30:00,73.11,73.33,73.02,73.33,29103.0,54.6982,54.8628,54.6308,54.8628,29103.0
2016-05-19 12:00:00,73.32,73.44,73.17,73.24,21837.0,54.8553,54.9451,54.7431,54.7954,21837.0
2016-05-19 12:30:00,73.2,73.2,72.91,72.95,26357.0,54.7655,54.7655,54.5485,54.5785,26357.0
2016-05-19 13:00:00,72.97,73.2,72.94,73.02,31244.0,54.5934,54.7655,54.571,54.6308,31244.0
2016-05-19 13:30:00,73.03,73.21,73.01,73.04,33117.0,54.6383,54.773,54.6233,54.6458,33117.0
2016-05-19 14:00:00,73.05,73.42,73.02,73.42,24955.0,54.6533,54.9301,54.6308,54.9301,24955.0
2016-05-19 14:30:00,73.4,73.4,73.21,73.23,22895.0,54.9151,54.9151,54.773,54.7879,22895.0
2016-05-19 15:00:00,73.22,73.26,73.07,73.14,67444.0,54.7805,54.8104,54.6682,54.7206,67444.0
2016-05-19 15:30:00,73.13,73.22,72.99,73.03,168531.0,54.7131,54.7805,54.6084,54.6383,168531.0
2016-05-20 09:30:00,73.62,74.24,73.56,73.8,98832.0,55.0797,55.5436,55.0348,55.2144,98832.0
2016-05-20 10:00:00,73.85,74.07,73.58,73.78,23109.0,55.2518,55.4164,55.0498,55.1994,23109.0
2016-05-20 10:30:00,73.78,73.99,73.71,73.87,29330.0,55.1994,55.3565,55.1471,55.2668,29330.0
2016-05-20 11:00:00,73.84,73.92,73.71,73.78,19926.0,55.2443,55.3042,55.1471,55.1994,19926.0
2016-05-20 11:30:00,73.75,73.84,73.54,73.57,16393.0,55.177,55.2443,55.0199,55.0423,16393.0
2016-05-20 12:00:00,73.56,73.74,73.49,73.71,11644.0,55.0348,55.1695,54.9825,55.1471,11644.0
2016-05-20 12:30:00,73.72,73.82,73.67,73.75,10160.0,55.1545,55.2294,55.1171,55.177,10160.0
2016-05-20 13:00:00,73.75,73.76,73.44,73.57,26340.0,55.177,55.1845,54.9451,55.0423,26340.0
2016-05-20 13:30:00,73.57,73.58,73.39,73.42,18073.0,55.0423,55.0498,54.9077,54.9301,18073.0
2016-05-20 14:00:00,73.44,73.48,73.3,73.4,37444.0,54.9451,54.975,54.8403,54.9151,37444.0
2016-05-20 14:30:00,73.4,73.41,73.2,73.2,24089.0,54.9151,54.9226,54.7655,54.7655,24089.0
2016-05-20 15:00:00,73.23,73.23,73.06,73.09,31427.0,54.7879,54.7879,54.6608,54.6832,31427.0
2016-05-20 15:30:00,73.09,73.31,73.08,73.28,165834.0,54.6832,54.8478,54.6757,54.8254,165834.0
2016-05-23 09:30:00,73.15,73.6,72.87,73.06,36905.0,54.7281,55.0648,54.5186,54.6608,36905.0
2016-05-23 10:00:00,73.09,73.52,73.07,73.24,56630.0,54.6832,55.0049,54.6682,54.7954,56630.0
2016-05-23 10:30:00,73.24,73.41,73.15,73.39,24423.0,54.7954,54.9226,54.7281,54.9077,24423.0
2016-05-23 11:00:00,73.37,73.66,73.36,73.6,25595.0,54.8927,55.1097,54.8852,55.0648,25595.0
2016-05-23 11:30:00,73.65,73.65,73.27,73.4,17983.0,55.1022,55.1022,54.8179,54.9151,17983.0
2016-05-23 12:00:00,73.42,73.73,73.39,73.69,34012.0,54.9301,55.162,54.9077,55.1321,34012.0
2016-05-23 12:30:00,73.75,73.75,73.61,73.63,19435.0,55.177,55.177,55.0722,55.0872,19435.0
2016-05-23 13:00:00,73.65,73.69,73.57,73.64,14367.0,55.1022,55.1321,55.0423,55.0947,14367.0
2016-05-23 13:30:00,73.65,73.65,73.34,73.34,27081.0,55.1022,55.1022,54.8702,54.8702,27081.0
2016-05-23 14:00:00,73.35,73.53,73.34,73.51,29337.0,54.8777,55.0124,54.8702,54.9974,29337.0
2016-05-23 14:30:00,73.51,73.56,73.41,73.47,34761.0,54.9974,55.0348,54.9226,54.9675,34761.0
2016-05-23 15:00:00,73.47,73.51,73.35,73.45,37606.0,54.9675,54.9974,54.8777,54.9525,37606.0
2016-05-23 15:30:00,73.46,73.51,73.12,73.19,167955.0,54.96,54.9974,54.7056,54.758,167955.0
2016-05-24 09:30:00,73.36,73.7,73.19,73.19,35922.0,54.8852,55.1396,54.758,54.758,35922.0
2016-05-24 10:00:00,73.37,73.84,73.32,73.84,28670.0,54.8927,55.2443,54.8553,55.2443,28670.0
2016-05-24 10:30:00,73.78,74.03,73.67,74.03,30350.0,55.1994,55.3865,55.1171,55.3865,30350.0
2016-05-24 11:00:00,74.02,74.08,73.5,73.5,28715.0,55.379,55.4239,54.9899,54.9899,28715.0
2016-05-24 11:30:00,73.51,73.53,73.34,73.39,23057.0,54.9974,55.0124,54.8702,54.9077,23057.0
2016-05-24 12:00:00,73.4,73.48,73.29,73.3,12025.0,54.9151,54.975,54.8328,54.8403,12025.0
2016-05-24 12:30:00,73.29,73.38,73.21,73.38,18307.0,54.8328,54.9002,54.773,54.9002,18307.0
2016-05-24 13:00:00,73.39,73.45,73.17,73.36,37080.0,54.9077,54.9525,54.7431,54.8852,37080.0
2016-05-24 13:30:00,73.37,73.42,73.18,73.25,14966.0,54.8927,54.9301,54.7505,54.8029,14966.0
2016-05-24 14:00:00,73.25,73.26,73.16,73.24,25326.0,54.8029,54.8104,54.7356,54.7954,25326.0
2016-05-24 14:30:00,73.24,73.46,73.24,73.43,14920.0,54.7954,54.96,54.7954,54.9376,14920.0
2016-05-24 15:00:00,73.45,73.49,73.33,73.37,31966.0,54.9525,54.9825,54.8628,54.8927,31966.0
2016-05-24 15:30:00,73.39,73.42,73.26,73.28,147770.0,54.9077,54.9301,54.8104,54.8254,147770.0
2016-05-25 09:30:00,73.62,74.38,73.45,74.05,148942.0,55.0797,55.6483,54.9525,55.4014,148942.0
2016-05-25 10:00:00,74.1,74.51,74.1,74.12,57152.0,55.4388,55.7456,55.4388,55.4538,57152.0
2016-05-25 10:30:00,74.13,74.36,73.83,73.89,66394.0,55.4613,55.6334,55.2368,55.2817,66394.0
2016-05-25 11:00:00,73.9,74.09,73.82,73.9,24242.0,55.2892,55.4314,55.2294,55.2892,24242.0
2016-05-25 11:30:00,73.88,74.03,73.88,74.0,27051.0,55.2742,55.3865,55.2742,55.364,27051.0
2016-05-25 12:00:00,73.98,74.15,73.98,74.02,29504.0,55.3491,55.4763,55.3491,55.379,29504.0
2016-05-25 12:30:00,74.02,74.22,74.0,74.21,38613.0,55.379,55.5286,55.364,55.5211,38613.0
2016-05-25 13:00:00,74.21,74.36,74.21,74.35,48540.0,55.5211,55.6334,55.5211,55.6259,48540.0
2016-05-25 13:30:00,74.35,74.63,74.35,74.6,75148.0,55.6259,55.8354,55.6259,55.8129,75148.0
2016-05-25 14:00:00,74.61,74.7,74.49,74.68,49526.0,55.8204,55.8877,55.7306,55.8728,49526.0
2016-05-25 14:30:00,74.67,74.69,74.52,74.54,94068.0,55.8653,55.8803,55.7531,55.768,94068.0
2016-05-25 15:00:00,74.55,74.75,74.48,74.74,80902.0,55.7755,55.9252,55.7231,55.9177,80902.0
2016-05-25 15:30:00,74.74,74.74,74.42,74.48,157266.0,55.9177,55.9177,55.6783,55.7231,157266.0
2016-05-26 09:30:00,74.62,75.01,74.35,74.45,58854.0,55.8279,56.1197,55.6259,55.7007,58854.0
2016-05-26 10:00:00,74.45,74.61,74.16,74.27,26210.0,55.7007,55.8204,55.4837,55.566,26210.0
2016-05-26 10:30:00,74.27,74.35,73.6,73.62,44117.0,55.566,55.6259,55.0648,55.0797,44117.0
2016-05-26 11:00:00,73.6,73.83,73.58,73.75,21603.0,55.0648,55.2368,55.0498,55.177,21603.0
2016-05-26 11:30:00,73.76,73.81,73.67,73.78,25559.0,55.1845,55.2219,55.1171,55.1994,25559.0
2016-05-26 12:00:00,73.77,73.79,73.55,73.63,20752.0,55.192,55.2069,55.0274,55.0872,20752.0
2016-05-26 12:30:00,73.64,73.74,73.47,73.47,14557.0,55.0947,55.1695,54.9675,54.9675,14557.0
2016-05-26 13:00:00,73.53,73.64,73.45,73.53,15310.0,55.0124,55.0947,54.9525,55.0124,15310.0
2016-05-26 13:30:00,73.52,73.64,73.48,73.53,15895.0,55.0049,55.0947,54.975,55.0124,15895.0
2016-05-26 14:00:00,73.54,73.66,73.48,73.62,23293.0,55.0199,55.1097,54.975,55.0797,23293.0
2016-05-26 14:30:00,73.63,73.63,73.42,73.48,55337.0,55.0872,55.0872,54.9301,54.975,55337.0
2016-05-26 15:00:00,73.48,73.88,73.48,73.86,40552.0,54.975,55.2742,54.975,55.2593,40552.0
2016-05-26 15:30:00,73.86,73.87,73.64,73.65,98298.0,55.2593,55.2668,55.0947,55.1022,98298.0
2016-05-27 09:30:00,73.63,74.23,73.34,73.75,46878.0,55.0872,55.5361,54.8702,55.177,46878.0
2016-05-27 10:00:00,73.81,74.27,73.52,73.95,37301.0,55.2219,55.566,55.0049,55.3266,37301.0
2016-05-27 10:30:00,73.94,74.05,73.6,73.63,30394.0,55.3191,55.4014,55.0648,55.0872,30394.0
2016-05-27 11:00:00,73.58,73.94,73.56,73.91,48066.0,55.0498,55.3191,55.0348,55.2967,48066.0
2016-05-27 11:30:00,73.93,74.06,73.85,73.96,12398.0,55.3117,55.4089,55.2518,55.3341,12398.0
2016-05-27 12:00:00,73.96,74.14,73.94,74.06,17632.0,55.3341,55.4688,55.3191,55.4089,17632.0
2016-05-27 12:30:00,74.08,74.13,74.01,74.06,16496.0,55.4239,55.4613,55.3715,55.4089,16496.0
2016-05-27 13:00:00,74.04,74.05,73.88,73.9,19041.0,55.394,55.4014,55.2742,55.2892,19041.0
2016-05-27 13:30:00,73.91,73.92,73.65,73.68,11320.0,55.2967,55.3042,55.1022,55.1246,11320.0
2016-05-27 14:00:00,73.65,73.81,73.58,73.75,16678.0,55.1022,55.2219,55.0498,55.177,16678.0
2016-05-27 14:30:00,73.75,73.8,73.69,73.75,19619.0,55.177,55.2144,55.1321,55.177,19619.0
2016-05-27 15:00:00,73.75,73.79,73.64,73.64,25252.0,55.177,55.2069,55.0947,55.0947,25252.0
2016-05-27 15:30:00,73.64,73.77,73.63,73.75,122040.0,55.0947,55.192,55.0872,55.177,122040.0
2016-05-31 09:30:00,73.73,74.19,73.67,73.67,41183.0,55.162,55.5062,55.1171,55.1171,41183.0
2016-05-31 10:00:00,73.69,74.2,73.66,74.07,31637.0,55.1321,55.5137,55.1097,55.4164,31637.0
2016-05-31 10:30:00,74.05,74.12,73.76,73.87,31239.0,55.4014,55.4538,55.1845,55.2668,31239.0
2016-05-31 11:00:00,73.87,73.87,73.46,73.57,24326.0,55.2668,55.2668,54.96,55.0423,24326.0
2016-05-31 11:30:00,73.55,73.79,73.45,73.72,24149.0,55.0274,55.2069,54.9525,55.1545,24149.0
2016-05-31 12:00:00,73.69,73.69,73.55,73.58,11566.0,55.1321,55.1321,55.0274,55.0498,11566.0
2016-05-31 12:30:00,73.59,73.65,73.51,73.51,14534.0,55.0573,55.1022,54.9974,54.9974,14534.0
2016-05-31 13:00:00,73.51,73.76,73.46,73.71,28826.0,54.9974,55.1845,54.96,55.1471,28826.0
2016-05-31 13:30:00,73.72,73.72,73.49,73.54,26767.0,55.1545,55.1545,54.9825,55.0199,26767.0
2016-05-31 14:00:00,73.53,73.54,73.16,73.2,28945.0,55.0124,55.0199,54.7356,54.7655,28945.0
2016-05-31 14:30:00,73.21,73.27,73.09,73.13,30775.0,54.773,54.8179,54.6832,54.7131,30775.0
2016-05-31 15:00:00,73.13,73.28,73.09,73.23,45695.0,54.7131,54.8254,54.6832,54.7879,45695.0
2016-05-31 15:30:00,73.24,73.52,73.24,73.35,181110.0,54.7954,55.0049,54.7954,54.8777,181110.0
2016-06-01 09:30:00,73.01,73.29,72.54,72.78,57883.0,54.6233,54.8328,54.2717,54.4513,57883.0
2016-06-01 10:00:00,72.73,73.07,72.65,72.93,63162.0,54.4139,54.6682,54.354,54.5635,63162.0
2016-06-01 10:30:00,72.91,73.32,72.9,73.11,44333.0,54.5485,54.8553,54.5411,54.6982,44333.0
2016-06-01 11:00:00,73.1,73.5,73.1,73.4,37638.0,54.6907,54.9899,54.6907,54.9151,37638.0
2016-06-01 11:30:00,73.36,73.44,73.29,73.42,26466.0,54.8852,54.9451,54.8328,54.9301,26466.0
2016-06-01 12:00:00,73.41,73.53,73.31,73.49,25900.0,54.9226,55.0124,54.8478,54.9825,25900.0
2016-06-01 12:30:00,73.49,73.61,73.44,73.6,16868.0,54.9825,55.0722,54.9451,55.0648,16868.0
2016-06-01 13:00:00,73.61,73.67,73.46,73.63,69380.0,55.0722,55.1171,54.96,55.0872,69380.0
2016-06-01 13:30:00,73.62,73.67,73.48,73.55,20194.0,55.0797,55.1171,54.975,55.0274,20194.0
2016-06-01 14:00:00,73.56,73.74,73.47,73.66,23733.0,55.0348,55.1695,54.9675,55.1097,23733.0
2016-06-01 14:30:00,73.64,73.86,73.64,73.85,43260.0,55.0947,55.2593,55.0947,55.2518,43260.0
2016-06-01 15:00:00,73.86,73.97,73.82,73.88,51033.0,55.2593,55.3416,55.2294,55.2742,51033.0
2016-06-01 15:30:00,73.89,73.94,73.8,73.91,115119.0,55.2817,55.3191,55.2144,55.2967,115119.0
2016-06-02 09:30:00,73.61,73.74,72.82,73.2,42156.0,55.0722,55.1695,54.4812,54.7655,42156.0
2016-06-02 10:00:00,73.25,73.55,73.06,73.15,14072.0,54.8029,55.0274,54.6608,54.7281,14072.0
2016-06-02 10:30:00,73.19,73.41,73.15,73.4,17939.0,54.758,54.9226,54.7281,54.9151,17939.0
2016-06-02 11:00:00,73.42,73.74,73.39,73.62,29724.0,54.9301,55.1695,54.9077,55.0797,29724.0
2016-06-02 11:30:00,73.62,73.82,73.54,73.74,13134.0,55.0797,55.2294,55.0199,55.1695,13134.0
2016-06-02 12:00:00,73.76,73.82,73.64,73.76,15498.0,55.1845,55.2294,55.0947,55.1845,15498.0
2016-06-02 12:30:00,73.76,73.93,73.72,73.89,12733.0,55.1845,55.3117,55.1545,55.2817,12733.0
2016-06-02 13:00:00,73.9,73.95,73.66,73.7,25908.0,55.2892,55.3266,55.1097,55.1396,25908.0
2016-06-02 13:30:00,73.72,73.79,73.6,73.64,76737.0,55.1545,55.2069,55.0648,55.0947,76737.0
2016-06-02 14:00:00,73.64,73.8,73.64,73.67,25723.0,55.0947,55.2144,55.0947,55.1171,25723.0
2016-06-02 14:30:00,73.64,73.68,73.47,73.48,39540.0,55.0947,55.1246,54.9675,54.975,39540.0
2016-06-02 15:00:00,73.48,73.66,73.47,73.64,82581.0,54.975,55.1097,54.9675,55.0947,82581.0
2016-06-02 15:30:00,73.64,73.71,73.52,73.69,261878.0,55.0947,55.1471,55.0049,55.1321,261878.0
2016-06-03 09:30:00,73.6,73.71,73.03,73.27,58499.0,55.0648,55.1471,54.6383,54.8179,58499.0
2016-06-03 10:00:00,73.24,73.26,72.47,72.48,70808.0,54.7954,54.8104,54.2193,54.2268,70808.0
2016-06-03 10:30:00,72.44,72.66,72.36,72.59,89037.0,54.1969,54.3615,54.137,54.3091,89037.0
2016-06-03 11:00:00,72.6,72.67,72.24,72.3,74233.0,54.3166,54.369,54.0473,54.0922,74233.0
2016-06-03 11:30:00,72.31,72.68,72.22,72.64,55764.0,54.0996,54.3765,54.0323,54.3465,55764.0
2016-06-03 12:00:00,72.64,72.75,72.5,72.66,29825.0,54.3465,54.4288,54.2418,54.3615,29825.0
2016-06-03 12:30:00,72.67,72.68,72.42,72.46,24042.0,54.369,54.3765,54.1819,54.2119,24042.0
2016-06-03 13:00:00,72.46,72.55,72.36,72.47,23168.0,54.2119,54.2792,54.137,54.2193,23168.0
2016-06-03 13:30:00,72.48,72.65,72.47,72.64,24143.0,54.2268,54.354,54.2193,54.3465,24143.0
2016-06-03 14:00:00,72.62,72.66,72.55,72.65,32410.0,54.3316,54.3615,54.2792,54.354,32410.0
2016-06-03 14:30:00,72.66,72.9,72.63,72.86,64843.0,54.3615,54.5411,54.339,54.5111,64843.0
2016-06-03 15:00:00,72.84,72.88,72.74,72.85,47965.0,54.4962,54.5261,54.4213,54.5036,47965.0
2016-06-03 15:30:00,72.85,72.9,72.72,72.75,171043.0,54.5036,54.5411,54.4064,54.4288,171043.0
2016-06-06 09:30:00,73.12,74.23,72.94,74.11,83886.0,54.7056,55.5361,54.571,55.4463,83886.0
2016-06-06 10:00:00,74.17,74.17,73.61,73.76,64156.0,55.4912,55.4912,55.0722,55.1845,64156.0
2016-06-06 10:30:00,73.8,73.84,73.6,73.79,104041.0,55.2144,55.2443,55.0648,55.2069,104041.0
2016-06-06 11:00:00,73.78,73.79,73.56,73.67,38870.0,55.1994,55.2069,55.0348,55.1171,38870.0
2016-06-06 11:30:00,73.67,74.03,73.67,73.81,42388.0,55.1171,55.3865,55.1171,55.2219,42388.0
2016-06-06 12:00:00,73.84,73.9,73.62,73.67,24193.0,55.2443,55.2892,55.0797,55.1171,24193.0
2016-06-06 12:30:00,73.67,73.69,73.19,73.47,40487.0,55.1171,55.1321,54.758,54.9675,40487.0
2016-06-06 13:00:00,73.5,73.64,73.44,73.58,22694.0,54.9899,55.0947,54.9451,55.0498,22694.0
2016-06-06 13:30:00,73.56,73.8,73.51,73.76,33478.0,55.0348,55.2144,54.9974,55.1845,33478.0
2016-06-06 14:00:00,73.77,73.78,73.62,73.76,47196.0,55.192,55.1994,55.0797,55.1845,47196.0
2016-06-06 14:30:00,73.76,73.82,73.68,73.71,43131.0,55.1845,55.2294,55.1246,55.1471,43131.0
2016-06-06 15:00:00,73.71,73.94,73.71,73.89,76184.0,55.1471,55.3191,55.1471,55.2817,76184.0
2016-06-06 15:30:00,73.89,74.0,73.83,73.91,231944.0,55.2817,55.364,55.2368,55.2967,231944.0
2016-06-07 09:30:00,73.91,74.71,73.83,74.71,36979.0,55.2967,55.8952,55.2368,55.8952,36979.0
2016-06-07 10:00:00,74.69,74.71,74.39,74.5,88008.0,55.8803,55.8952,55.6558,55.7381,88008.0
2016-06-07 10:30:00,74.5,74.6,74.37,74.52,33357.0,55.7381,55.8129,55.6408,55.7531,33357.0
2016-06-07 11:00:00,74.5,74.7,74.45,74.65,43749.0,55.7381,55.8877,55.7007,55.8503,43749.0
2016-06-07 11:30:00,74.65,74.83,74.61,74.79,21791.0,55.8503,55.985,55.8204,55.9551,21791.0
2016-06-07 12:00:00,74.77,74.85,74.69,74.82,19367.0,55.9401,56.0,55.8803,55.9775,19367.0
2016-06-07 12:30:00,74.82,74.84,74.72,74.76,15948.0,55.9775,55.9925,55.9027,55.9326,15948.0
2016-06-07 13:00:00,74.76,74.82,74.64,74.68,20470.0,55.9326,55.9775,55.8429,55.8728,20470.0
2016-06-07 13:30:00,74.68,74.82,74.66,74.8,22370.0,55.8728,55.9775,55.8578,55.9626,22370.0
2016-06-07 14:00:00,74.81,74.98,74.8,74.92,58749.0,55.97,56.0972,55.9626,56.0523,58749.0
2016-06-07 14:30:00,74.92,74.93,74.66,74.66,77624.0,56.0523,56.0598,55.8578,55.8578,77624.0
2016-06-07 15:00:00,74.66,74.68,74.47,74.48,68307.0,55.8578,55.8728,55.7157,55.7231,68307.0
2016-06-07 15:30:00,74.49,74.57,74.37,74.56,223004.0,55.7306,55.7905,55.6408,55.783,223004.0
2016-06-08 09:30:00,74.83,75.13,74.31,74.98,101276.0,55.985,56.2095,55.596,56.0972,101276.0
2016-06-08 10:00:00,74.95,74.99,74.42,74.61,84325.0,56.0748,56.1047,55.6783,55.8204,84325.0
2016-06-08 10:30:00,74.52,74.66,74.39,74.64,30883.0,55.7531,55.8578,55.6558,55.8429,30883.0
2016-06-08 11:00:00,74.63,74.63,73.97,74.21,80817.0,55.8354,55.8354,55.3416,55.5211,80817.0
2016-06-08 11:30:00,74.24,74.44,74.22,74.25,30856.0,55.5436,55.6932,55.5286,55.5511,30856.0
2016-06-08 12:00:00,74.24,74.28,73.88,73.88,102123.0,55.5436,55.5735,55.2742,55.2742,102123.0
2016-06-08 12:30:00,73.89,73.92,73.81,73.86,49282.0,55.2817,55.3042,55.2219,55.2593,49282.0
2016-06-08 13:00:00,73.88,73.9,73.72,73.74,63586.0,55.2742,55.2892,55.1545,55.1695,63586.0
2016-06-08 13:30:00,73.74,73.8,73.72,73.8,71785.0,55.1695,55.2144,55.1545,55.2144,71785.0
2016-06-08 14:00:00,73.8,73.89,73.71,73.89,72847.0,55.2144,55.2817,55.1471,55.2817,72847.0
2016-06-08 14:30:00,73.89,73.89,73.74,73.75,74932.0,55.2817,55.2817,55.1695,55.177,74932.0
2016-06-08 15:00:00,73.75,73.79,73.64,73.67,88577.0,55.177,55.2069,55.0947,55.1171,88577.0
2016-06-08 15:30:00,73.68,73.76,73.53,73.63,242643.0,55.1246,55.1845,55.0124,55.0872,242643.0
2016-06-09 09:30:00,73.03,73.03,72.05,72.31,67114.0,54.6383,54.6383,53.9051,54.0996,67114.0
2016-06-09 10:00:00,72.28,72.28,71.69,71.7,80660.0,54.0772,54.0772,53.6358,53.6433,80660.0
2016-06-09 10:30:00,71.72,71.85,71.63,71.67,124460.0,53.6582,53.7555,53.5909,53.6208,124460.0
2016-06-09 11:00:00,71.68,71.81,71.58,71.69,62448.0,53.6283,53.7256,53.5535,53.6358,62448.0
2016-06-09 11:30:00,71.68,71.77,71.63,71.69,44390.0,53.6283,53.6956,53.5909,53.6358,44390.0
2016-06-09 12:00:00,71.67,71.98,71.65,71.95,72973.0,53.6208,53.8527,53.6058,53.8303,72973.0
2016-06-09 12:30:00,71.96,72.01,71.86,71.96,48471.0,53.8378,53.8752,53.763,53.8378,48471.0
2016-06-09 13:00:00,71.96,72.05,71.85,71.95,59413.0,53.8378,53.9051,53.7555,53.8303,59413.0
2016-06-09 13:30:00,71.96,72.0,71.73,71.78,51042.0,53.8378,53.8677,53.6657,53.7031,51042.0
2016-06-09 14:00:00,71.77,71.78,71.63,71.68,81241.0,53.6956,53.7031,53.5909,53.6283,81241.0
2016-06-09 14:30:00,71.69,71.88,71.61,71.79,141809.0,53.6358,53.7779,53.5759,53.7106,141809.0
2016-06-09 15:00:00,71.79,71.91,71.51,71.63,193949.0,53.7106,53.8004,53.5011,53.5909,193949.0
2016-06-09 15:30:00,71.63,71.83,71.55,71.79,354147.0,53.5909,53.7405,53.531,53.7106,354147.0
2016-06-10 09:30:00,71.19,72.4,71.0,72.32,193876.0,53.2617,54.167,53.1195,54.1071,193876.0
2016-06-10 10:00:00,72.33,72.67,72.02,72.63,132238.0,54.1146,54.369,53.8827,54.339,132238.0
2016-06-10 10:30:00,72.62,72.83,72.55,72.7,128272.0,54.3316,54.4887,54.2792,54.3914,128272.0
2016-06-10 11:00:00,72.7,72.71,72.43,72.51,141060.0,54.3914,54.3989,54.1894,54.2493,141060.0
2016-06-10 11:30:00,72.51,72.64,72.41,72.5,97055.0,54.2493,54.3465,54.1745,54.2418,97055.0
2016-06-10 12:00:00,72.5,72.65,72.45,72.5,98227.0,54.2418,54.354,54.2044,54.2418,98227.0
2016-06-10 12:30:00,72.51,72.69,72.4,72.67,126438.0,54.2493,54.3839,54.167,54.369,126438.0
2016-06-10 13:00:00,72.68,72.93,72.61,72.93,60170.0,54.3765,54.5635,54.3241,54.5635,60170.0
2016-06-10 13:30:00,72.92,72.96,72.79,72.9,62302.0,54.556,54.5859,54.4588,54.5411,62302.0
2016-06-10 14:00:00,72.9,72.9,72.31,72.35,89145.0,54.5411,54.5411,54.0996,54.1296,89145.0
2016-06-10 14:30:00,72.37,72.8,72.35,72.75,75215.0,54.1445,54.4662,54.1296,54.4288,75215.0
2016-06-10 15:00:00,72.74,72.81,72.55,72.77,93458.0,54.4213,54.4737,54.2792,54.4438,93458.0
2016-06-10 15:30:00,72.76,73.07,72.74,72.9,330899.0,54.4363,54.6682,54.4213,54.5411,330899.0
2016-06-13 09:30:00,72.26,72.79,71.8,72.65,63090.0,54.405,54.804,54.0586,54.6986,63090.0
2016-06-13 10:00:00,72.68,73.81,72.68,73.57,211715.0,54.7212,55.572,54.7212,55.3913,211715.0
2016-06-13 10:30:00,73.63,74.15,73.61,73.67,180758.0,55.4364,55.8279,55.4214,55.4666,180758.0
2016-06-13 11:00:00,73.66,73.68,73.2,73.42,71186.0,55.459,55.4741,55.1127,55.2783,71186.0
2016-06-13 11:30:00,73.38,73.42,72.96,73.01,77376.0,55.2482,55.2783,54.932,54.9696,77376.0
2016-06-13 12:00:00,73.01,73.4,73.01,73.26,64680.0,54.9696,55.2633,54.9696,55.1579,64680.0
2016-06-13 12:30:00,73.28,73.29,73.06,73.26,24594.0,55.1729,55.1805,55.0073,55.1579,24594.0
2016-06-13 13:00:00,73.24,73.28,73.08,73.17,44820.0,55.1428,55.1729,55.0223,55.0901,44820.0
2016-06-13 13:30:00,73.16,73.22,72.95,73.02,81280.0,55.0826,55.1277,54.9245,54.9772,81280.0
2016-06-13 14:00:00,73.01,73.05,72.62,72.77,88771.0,54.9696,54.9998,54.676,54.7889,88771.0
2016-06-13 14:30:00,72.75,73.01,72.67,72.68,59594.0,54.7739,54.9696,54.7136,54.7212,59594.0
2016-06-13 15:00:00,72.66,72.78,72.46,72.62,140461.0,54.7061,54.7965,54.5555,54.676,140461.0
2016-06-13 15:30:00,72.61,72.66,72.49,72.56,274941.0,54.6685,54.7061,54.5781,54.6308,274941.0
2016-06-14 09:30:00,72.17,72.93,72.05,72.58,49765.0,54.3372,54.9094,54.2468,54.6459,49765.0
2016-06-14 10:00:00,72.6,72.63,71.98,72.14,46629.0,54.6609,54.6835,54.1941,54.3146,46629.0
2016-06-14 10:30:00,72.12,72.29,71.52,71.56,59466.0,54.2996,54.4275,53.8478,53.8779,59466.0
2016-06-14 11:00:00,71.63,71.71,71.03,71.08,115287.0,53.9306,53.9909,53.4789,53.5165,115287.0
2016-06-14 11:30:00,71.06,71.27,71.03,71.08,39374.0,53.5015,53.6596,53.4789,53.5165,39374.0
2016-06-14 12:00:00,71.09,71.49,71.02,71.45,27508.0,53.5241,53.8252,53.4714,53.7951,27508.0
2016-06-14 12:30:00,71.46,71.47,71.05,71.08,32096.0,53.8026,53.8102,53.4939,53.5165,32096.0
2016-06-14 13:00:00,71.08,71.16,70.92,70.94,47992.0,53.5165,53.5768,53.3961,53.4111,47992.0
2016-06-14 13:30:00,70.96,71.13,70.76,70.79,43376.0,53.4262,53.5542,53.2756,53.2982,43376.0
2016-06-14 14:00:00,70.81,71.25,70.81,71.23,54304.0,53.3132,53.6445,53.3132,53.6295,54304.0
2016-06-14 14:30:00,71.22,71.23,70.98,71.03,44288.0,53.6219,53.6295,53.4412,53.4789,44288.0
2016-06-14 15:00:00,71.02,71.45,71.01,71.45,98293.0,53.4714,53.7951,53.4638,53.7951,98293.0
2016-06-14 15:30:00,71.44,71.5,71.26,71.41,181674.0,53.7876,53.8328,53.6521,53.765,181674.0
2016-06-15 09:30:00,71.62,72.02,71.51,71.86,76989.0,53.9231,54.2243,53.8403,54.1038,76989.0
2016-06-15 10:00:00,71.83,72.36,71.82,72.12,63206.0,54.0812,54.4802,54.0737,54.2996,63206.0
2016-06-15 10:30:00,72.16,72.65,72.14,72.4,60705.0,54.3297,54.6986,54.3146,54.5104,60705.0
2016-06-15 11:00:00,72.4,72.68,72.34,72.41,53226.0,54.5104,54.7212,54.4652,54.5179,53226.0
2016-06-15 11:30:00,72.43,72.44,71.96,72.05,72094.0,54.533,54.5405,54.1791,54.2468,72094.0
2016-06-15 12:00:00,72.03,72.28,72.03,72.22,41533.0,54.2318,54.42,54.2318,54.3748,41533.0
2016-06-15 12:30:00,72.2,72.31,72.02,72.06,31404.0,54.3598,54.4426,54.2243,54.2544,31404.0
2016-06-15 13:00:00,72.07,72.18,71.97,72.0,48609.0,54.2619,54.3447,54.1866,54.2092,48609.0
2016-06-15 13:30:00,72.01,72.11,72.0,72.02,36693.0,54.2167,54.292,54.2092,54.2243,36693.0
2016-06-15 14:00:00,72.04,72.37,72.04,72.07,66944.0,54.2393,54.4878,54.2393,54.2619,66944.0
2016-06-15 14:30:00,72.04,72.12,71.91,72.03,56786.0,54.2393,54.2996,54.1414,54.2318,56786.0
2016-06-15 15:00:00,72.02,72.11,71.97,72.06,60700.0,54.2243,54.292,54.1866,54.2544,60700.0
2016-06-15 15:30:00,72.04,72.09,71.53,71.68,159421.0,54.2393,54.277,53.8553,53.9683,159421.0
2016-06-16 09:30:00,70.84,70.84,70.09,70.69,160697.0,53.3358,53.3358,52.7712,53.2229,160697.0
2016-06-16 10:00:00,70.64,70.94,70.34,70.62,59997.0,53.1853,53.4111,52.9594,53.1702,59997.0
2016-06-16 10:30:00,70.62,70.89,70.43,70.89,38877.0,53.1702,53.3735,53.0271,53.3735,38877.0
2016-06-16 11:00:00,70.88,71.15,70.74,71.09,33946.0,53.3659,53.5692,53.2605,53.5241,33946.0
2016-06-16 11:30:00,71.09,71.18,70.57,70.61,41811.0,53.5241,53.5918,53.1325,53.1627,41811.0
2016-06-16 12:00:00,70.6,71.13,70.54,71.06,61249.0,53.1551,53.5542,53.11,53.5015,61249.0
2016-06-16 12:30:00,71.07,71.21,70.88,71.17,41906.0,53.509,53.6144,53.3659,53.5843,41906.0
2016-06-16 13:00:00,71.16,71.38,71.16,71.21,54331.0,53.5768,53.7424,53.5768,53.6144,54331.0
2016-06-16 13:30:00,71.2,71.27,70.98,70.99,23481.0,53.6069,53.6596,53.4412,53.4488,23481.0
2016-06-16 14:00:00,70.99,71.38,70.99,71.21,62367.0,53.4488,53.7424,53.4488,53.6144,62367.0
2016-06-16 14:30:00,71.19,71.64,71.19,71.52,38251.0,53.5993,53.9382,53.5993,53.8478,38251.0
2016-06-16 15:00:00,71.54,71.76,71.49,71.7,49747.0,53.8629,54.0285,53.8252,53.9833,49747.0
2016-06-16 15:30:00,71.69,71.77,71.55,71.71,201338.0,53.9758,54.036,53.8704,53.9909,201338.0
2016-06-17 09:30:00,71.71,72.51,71.63,72.32,214911.0,53.9909,54.5932,53.9306,54.4501,214911.0
2016-06-17 10:00:00,72.31,72.32,71.52,71.52,94348.0,54.4426,54.4501,53.8478,53.8478,94348.0
2016-06-17 10:30:00,71.5,71.81,71.45,71.59,59937.0,53.8328,54.0662,53.7951,53.9005,59937.0
2016-06-17 11:00:00,71.59,71.59,71.15,71.2,33649.0,53.9005,53.9005,53.5692,53.6069,33649.0
2016-06-17 11:30:00,71.19,71.5,71.14,71.43,43315.0,53.5993,53.8328,53.5617,53.78,43315.0
2016-06-17 12:00:00,71.43,71.62,71.41,71.57,50580.0,53.78,53.9231,53.765,53.8855,50580.0
2016-06-17 12:30:00,71.59,71.64,71.31,71.33,60585.0,53.9005,53.9382,53.6897,53.7048,60585.0
2016-06-17 13:00:00,71.35,71.47,71.25,71.4,67472.0,53.7198,53.8102,53.6445,53.7575,67472.0
2016-06-17 13:30:00,71.4,71.65,71.37,71.59,45820.0,53.7575,53.9457,53.7349,53.9005,45820.0
2016-06-17 14:00:00,71.57,71.83,71.46,71.78,92502.0,53.8855,54.0812,53.8026,54.0436,92502.0
2016-06-17 14:30:00,71.79,71.86,71.69,71.74,44881.0,54.0511,54.1038,53.9758,54.0134,44881.0
2016-06-17 15:00:00,71.74,71.77,71.62,71.68,57017.0,54.0134,54.036,53.9231,53.9683,57017.0
2016-06-17 15:30:00,71.66,71.73,71.31,71.38,635851.0,53.9532,54.0059,53.6897,53.7424,635851.0
2016-06-20 09:30:00,72.32,73.24,72.26,73.01,83166.0,54.4501,55.1428,54.405,54.9696,83166.0
2016-06-20 10:00:00,73.04,73.34,72.78,72.8,70692.0,54.9922,55.2181,54.7965,54.8115,70692.0
2016-06-20 10:30:00,72.83,72.93,72.73,72.8,46800.0,54.8341,54.9094,54.7588,54.8115,46800.0
2016-06-20 11:00:00,72.84,73.12,72.71,72.73,54149.0,54.8416,55.0525,54.7438,54.7588,54149.0
2016-06-20 11:30:00,72.74,72.74,72.55,72.68,31950.0,54.7664,54.7664,54.6233,54.7212,31950.0
2016-06-20 12:00:00,72.71,72.97,72.71,72.8,36182.0,54.7438,54.9395,54.7438,54.8115,36182.0
2016-06-20 12:30:00,72.8,72.83,72.53,72.76,37460.0,54.8115,54.8341,54.6082,54.7814,37460.0
2016-06-20 13:00:00,72.75,72.83,72.63,72.69,27809.0,54.7739,54.8341,54.6835,54.7287,27809.0
2016-06-20 13:30:00,72.67,72.8,72.65,72.76,40451.0,54.7136,54.8115,54.6986,54.7814,40451.0
2016-06-20 14:00:00,72.74,72.76,72.38,72.45,61209.0,54.7664,54.7814,54.4953,54.548,61209.0
2016-06-20 14:30:00,72.44,72.53,72.28,72.51,63193.0,54.5405,54.6082,54.42,54.5932,63193.0
2016-06-20 15:00:00,72.51,72.54,71.92,71.93,138703.0,54.5932,54.6158,54.149,54.1565,138703.0
2016-06-20 15:30:00,71.94,72.21,71.91,71.97,290537.0,54.164,54.3673,54.1414,54.1866,290537.0
2016-06-21 09:30:00,72.21,72.26,71.57,71.69,58457.0,54.3673,54.405,53.8855,53.9758,58457.0
2016-06-21 10:00:00,71.75,71.75,71.24,71.47,66816.0,54.021,54.021,53.637,53.8102,66816.0
2016-06-21 10:30:00,71.55,71.78,71.38,71.67,45632.0,53.8704,54.0436,53.7424,53.9607,45632.0
2016-06-21 11:00:00,71.66,72.23,71.63,72.12,52633.0,53.9532,54.3824,53.9306,54.2996,52633.0
2016-06-21 11:30:00,72.11,72.11,71.55,71.63,36915.0,54.292,54.292,53.8704,53.9306,36915.0
2016-06-21 12:00:00,71.63,71.85,71.54,71.84,31373.0,53.9306,54.0963,53.8629,54.0887,31373.0
2016-06-21 12:30:00,71.87,71.91,71.78,71.83,29590.0,54.1113,54.1414,54.0436,54.0812,29590.0
2016-06-21 13:00:00,71.8,71.86,71.7,71.76,34776.0,54.0586,54.1038,53.9833,54.0285,34776.0
2016-06-21 13:30:00,71.76,71.85,71.68,71.82,35715.0,54.0285,54.0963,53.9683,54.0737,35715.0
2016-06-21 14:00:00,71.79,72.06,71.76,72.03,30199.0,54.0511,54.2544,54.0285,54.2318,30199.0
2016-06-21 14:30:00,72.04,72.24,71.92,71.94,45786.0,54.2393,54.3899,54.149,54.164,45786.0
2016-06-21 15:00:00,71.94,72.1,71.86,72.08,70619.0,54.164,54.2845,54.1038,54.2694,70619.0
2016-06-21 15:30:00,72.07,72.15,71.97,72.07,235263.0,54.2619,54.3221,54.1866,54.2619,235263.0
2016-06-22 09:30:00,72.24,72.65,72.22,72.3,30924.0,54.3899,54.6986,54.3748,54.4351,30924.0
2016-06-22 10:00:00,72.27,72.38,72.1,72.28,25642.0,54.4125,54.4953,54.2845,54.42,25642.0
2016-06-22 10:30:00,72.25,72.38,72.08,72.19,24649.0,54.3974,54.4953,54.2694,54.3523,24649.0
2016-06-22 11:00:00,72.19,72.19,71.85,71.91,24602.0,54.3523,54.3523,54.0963,54.1414,24602.0
2016-06-22 11:30:00,71.83,71.88,71.62,71.82,19938.0,54.0812,54.1189,53.9231,54.0737,19938.0
2016-06-22 12:00:00,71.84,71.89,71.67,71.77,26296.0,54.0887,54.1264,53.9607,54.036,26296.0
2016-06-22 12:30:00,71.75,71.85,71.72,71.8,18055.0,54.021,54.0963,53.9984,54.0586,18055.0
2016-06-22 13:00:00,71.79,71.81,71.65,71.72,13217.0,54.0511,54.0662,53.9457,53.9984,13217.0
2016-06-22 13:30:00,71.72,71.83,71.71,71.79,13967.0,53.9984,54.0812,53.9909,54.0511,13967.0
2016-06-22 14:00:00,71.77,71.86,71.72,71.83,24278.0,54.036,54.1038,53.9984,54.0812,24278.0
2016-06-22 14:30:00,71.84,71.86,71.75,71.8,24476.0,54.0887,54.1038,54.021,54.0586,24476.0
2016-06-22 15:00:00,71.84,71.89,71.55,71.57,31785.0,54.0887,54.1264,53.8704,53.8855,31785.0
2016-06-22 15:30:00,71.57,71.67,71.5,71.57,75569.0,53.8855,53.9607,53.8328,53.8855,75569.0
2016-06-23 09:30:00,72.47,72.78,72.25,72.42,46150.0,54.5631,54.7965,54.3974,54.5254,46150.0
2016-06-23 10:00:00,72.47,72.76,72.36,72.69,28644.0,54.5631,54.7814,54.4802,54.7287,28644.0
2016-06-23 10:30:00,72.66,72.81,72.52,72.78,13438.0,54.7061,54.8191,54.6007,54.7965,13438.0
2016-06-23 11:00:00,72.8,72.97,72.76,72.96,16745.0,54.8115,54.9395,54.7814,54.932,16745.0
2016-06-23 11:30:00,72.94,73.0,72.7,72.74,27378.0,54.9169,54.9621,54.7362,54.7664,27378.0
2016-06-23 12:00:00,72.77,72.83,72.71,72.74,8238.0,54.7889,54.8341,54.7438,54.7664,8238.0
2016-06-23 12:30:00,72.73,72.77,72.59,72.72,12789.0,54.7588,54.7889,54.6534,54.7513,12789.0
2016-06-23 13:00:00,72.69,72.74,72.59,72.74,7143.0,54.7287,54.7664,54.6534,54.7664,7143.0
2016-06-23 13:30:00,72.72,72.74,72.56,72.65,24131.0,54.7513,54.7664,54.6308,54.6986,24131.0
2016-06-23 14:00:00,72.65,72.81,72.62,72.79,62315.0,54.6986,54.8191,54.676,54.804,62315.0
2016-06-23 14:30:00,72.78,72.87,72.73,72.86,36108.0,54.7965,54.8642,54.7588,54.8567,36108.0
2016-06-23 15:00:00,72.86,72.89,72.83,72.84,58741.0,54.8567,54.8793,54.8341,54.8416,58741.0
2016-06-23 15:30:00,72.83,73.01,72.82,73.01,116887.0,54.8341,54.9696,54.8266,54.9696,116887.0
2016-06-24 09:30:00,69.7,70.75,69.7,70.55,84149.0,52.4775,53.2681,52.4775,53.1175,84149.0
2016-06-24 10:00:00,70.51,70.8,70.26,70.5,128636.0,53.0874,53.3057,52.8991,53.0798,128636.0
2016-06-24 10:30:00,70.53,70.53,70.29,70.29,65812.0,53.1024,53.1024,52.9217,52.9217,65812.0
2016-06-24 11:00:00,70.28,70.31,69.87,69.87,52856.0,52.9142,52.9368,52.6055,52.6055,52856.0
2016-06-24 11:30:00,69.91,69.98,69.78,69.85,109639.0,52.6356,52.6883,52.5378,52.5905,109639.0
2016-06-24 12:00:00,69.86,69.9,69.5,69.6,71089.0,52.598,52.6281,52.3269,52.4022,71089.0
2016-06-24 12:30:00,69.63,69.63,69.24,69.31,59757.0,52.4248,52.4248,52.1312,52.1839,59757.0
2016-06-24 13:00:00,69.33,69.33,69.11,69.24,24420.0,52.1989,52.1989,52.0333,52.1312,24420.0
2016-06-24 13:30:00,69.24,69.37,69.07,69.12,72611.0,52.1312,52.2291,52.0032,52.0408,72611.0
2016-06-24 14:00:00,69.12,69.33,68.94,69.12,74587.0,52.0408,52.1989,51.9053,52.0408,74587.0
2016-06-24 14:30:00,69.14,69.15,68.67,68.84,97746.0,52.0559,52.0634,51.702,51.83,97746.0
2016-06-24 15:00:00,68.78,68.84,68.4,68.63,79178.0,51.7848,51.83,51.4987,51.6719,79178.0
2016-06-24 15:30:00,68.62,68.99,68.33,68.42,607638.0,51.6644,51.943,51.446,51.5138,607638.0
2016-06-27 09:30:00,67.74,67.74,66.0,66.12,341794.0,51.0018,51.0018,49.6918,49.7821,341794.0
2016-06-27 10:00:00,66.06,66.53,65.39,65.43,174851.0,49.7369,50.0908,49.2325,49.2626,174851.0
2016-06-27 10:30:00,65.45,65.91,65.32,65.37,139964.0,49.2777,49.624,49.1798,49.2174,139964.0
2016-06-27 11:00:00,65.35,65.6,65.2,65.51,88985.0,49.2024,49.3906,49.0894,49.3228,88985.0
2016-06-27 11:30:00,65.48,65.88,65.46,65.78,98208.0,49.3003,49.6014,49.2852,49.5261,98208.0
2016-06-27 12:00:00,65.77,65.81,65.57,65.81,66380.0,49.5186,49.5487,49.368,49.5487,66380.0
2016-06-27 12:30:00,65.84,65.85,65.6,65.69,25759.0,49.5713,49.5788,49.3906,49.4584,25759.0
2016-06-27 13:00:00,65.68,65.75,65.6,65.66,28255.0,49.4508,49.5035,49.3906,49.4358,28255.0
2016-06-27 13:30:00,65.65,65.69,65.19,65.31,51031.0,49.4283,49.4584,49.0819,49.1723,51031.0
2016-06-27 14:00:00,65.25,65.48,65.2,65.48,54991.0,49.1271,49.3003,49.0894,49.3003,54991.0
2016-06-27 14:30:00,65.48,65.79,65.43,65.79,141821.0,49.3003,49.5337,49.2626,49.5337,141821.0
2016-06-27 15:00:00,65.79,65.94,65.64,65.76,108967.0,49.5337,49.6466,49.4207,49.5111,108967.0
2016-06-27 15:30:00,65.75,65.98,65.73,65.82,333380.0,49.5035,49.6767,49.4885,49.5562,333380.0
2016-06-28 09:30:00,66.69,66.94,66.22,66.34,130427.0,50.2113,50.3995,49.8574,49.9478,130427.0
2016-06-28 10:00:00,66.33,66.41,65.63,65.66,105441.0,49.9402,50.0005,49.4132,49.4358,105441.0
2016-06-28 10:30:00,65.68,65.84,65.51,65.61,76296.0,49.4508,49.5713,49.3228,49.3981,76296.0
2016-06-28 11:00:00,65.59,65.74,65.56,65.65,88261.0,49.3831,49.496,49.3605,49.4283,88261.0
2016-06-28 11:30:00,65.68,65.93,65.6,65.81,72318.0,49.4508,49.6391,49.3906,49.5487,72318.0
2016-06-28 12:00:00,65.83,65.92,65.76,65.89,61838.0,49.5638,49.6315,49.5111,49.6089,61838.0
2016-06-28 12:30:00,65.89,66.04,65.78,65.87,43322.0,49.6089,49.7219,49.5261,49.5939,43322.0
2016-06-28 13:00:00,65.85,65.96,65.75,65.89,59332.0,49.5788,49.6617,49.5035,49.6089,59332.0
2016-06-28 13:30:00,65.89,65.94,65.73,65.83,58478.0,49.6089,49.6466,49.4885,49.5638,58478.0
2016-06-28 14:00:00,65.81,65.86,65.73,65.86,64806.0,49.5487,49.5864,49.4885,49.5864,64806.0
2016-06-28 14:30:00,65.85,66.45,65.84,66.29,66203.0,49.5788,50.0306,49.5713,49.9101,66203.0
2016-06-28 15:00:00,66.3,66.46,66.18,66.29,111353.0,49.9176,50.0381,49.8273,49.9101,111353.0
2016-06-28 15:30:00,66.28,66.56,66.23,66.48,297802.0,49.9026,50.1134,49.8649,50.0532,297802.0
2016-06-29 09:30:00,67.47,67.7,66.47,66.74,116594.0,50.7985,50.9717,50.0456,50.2489,116594.0
2016-06-29 10:00:00,66.71,67.13,66.71,66.86,90720.0,50.2263,50.5426,50.2263,50.3393,90720.0
2016-06-29 10:30:00,66.85,67.18,66.7,67.08,228474.0,50.3317,50.5802,50.2188,50.5049,228474.0
2016-06-29 11:00:00,67.06,67.63,67.06,67.44,280958.0,50.4898,50.919,50.4898,50.776,280958.0
2016-06-29 11:30:00,67.44,67.58,67.32,67.46,43047.0,50.776,50.8814,50.6856,50.791,43047.0
2016-06-29 12:00:00,67.45,67.52,67.37,67.47,43493.0,50.7835,50.8362,50.7232,50.7985,43493.0
2016-06-29 12:30:00,67.47,67.48,67.2,67.25,50144.0,50.7985,50.8061,50.5953,50.6329,50144.0
2016-06-29 13:00:00,67.26,67.28,66.99,67.17,49224.0,50.6404,50.6555,50.4371,50.5727,49224.0
2016-06-29 13:30:00,67.17,67.27,67.11,67.2,143889.0,50.5727,50.648,50.5275,50.5953,143889.0
2016-06-29 14:00:00,67.21,67.31,66.86,66.91,160014.0,50.6028,50.6781,50.3393,50.3769,160014.0
2016-06-29 14:30:00,66.92,67.18,66.91,67.04,119266.0,50.3844,50.5802,50.3769,50.4748,119266.0
2016-06-29 15:00:00,67.04,67.27,67.04,67.21,139264.0,50.4748,50.648,50.4748,50.6028,139264.0
2016-06-29 15:30:00,67.19,67.36,67.12,67.31,384790.0,50.5877,50.7157,50.535,50.6781,384790.0
2016-06-30 09:30:00,67.6,67.61,66.71,66.8,94412.0,50.8964,50.9039,50.2263,50.2941,94412.0
2016-06-30 10:00:00,66.81,67.07,66.62,66.62,74517.0,50.3016,50.4974,50.1586,50.1586,74517.0
2016-06-30 10:30:00,66.66,67.29,66.64,67.26,107486.0,50.1887,50.663,50.1736,50.6404,107486.0
2016-06-30 11:00:00,67.28,67.43,66.97,67.12,159831.0,50.6555,50.7684,50.4221,50.535,159831.0
2016-06-30 11:30:00,67.13,67.21,66.83,66.87,101482.0,50.5426,50.6028,50.3167,50.3468,101482.0
2016-06-30 12:00:00,66.86,67.11,66.77,67.01,86108.0,50.3393,50.5275,50.2715,50.4522,86108.0
2016-06-30 12:30:00,67.02,67.18,66.9,67.06,156006.0,50.4597,50.5802,50.3694,50.4898,156006.0
2016-06-30 13:00:00,67.06,67.2,67.01,67.15,164972.0,50.4898,50.5953,50.4522,50.5576,164972.0
2016-06-30 13:30:00,67.16,67.17,67.02,67.12,68674.0,50.5651,50.5727,50.4597,50.535,68674.0
2016-06-30 14:00:00,67.11,67.33,67.07,67.07,150139.0,50.5275,50.6931,50.4974,50.4974,150139.0
2016-06-30 14:30:00,67.07,67.39,67.04,67.32,258822.0,50.4974,50.7383,50.4748,50.6856,258822.0
2016-06-30 15:00:00,67.32,67.77,67.2,67.73,173679.0,50.6856,51.0244,50.5953,50.9943,173679.0
2016-06-30 15:30:00,67.75,67.91,67.52,67.89,368346.0,51.0094,51.1298,50.8362,51.1148,368346.0
2016-07-01 09:30:00,68.03,69.01,67.92,68.91,131528.0,51.2202,51.958,51.1373,51.8827,131528.0
2016-07-01 10:00:00,68.95,69.28,68.85,68.92,128587.0,51.9128,52.1613,51.8376,51.8903,128587.0
2016-07-01 10:30:00,68.92,69.07,68.82,68.86,81815.0,51.8903,52.0032,51.815,51.8451,81815.0
2016-07-01 11:00:00,68.86,68.99,68.44,68.44,90768.0,51.8451,51.943,51.5289,51.5289,90768.0
2016-07-01 11:30:00,68.43,68.48,68.24,68.33,60675.0,51.5213,51.559,51.3783,51.446,60675.0
2016-07-01 12:00:00,68.34,68.4,68.13,68.18,58772.0,51.4536,51.4987,51.2955,51.3331,58772.0
2016-07-01 12:30:00,68.19,68.26,67.98,68.19,83426.0,51.3406,51.3933,51.1825,51.3406,83426.0
2016-07-01 13:00:00,68.18,68.25,68.05,68.05,48114.0,51.3331,51.3858,51.2352,51.2352,48114.0
2016-07-01 13:30:00,68.05,68.29,68.05,68.29,46198.0,51.2352,51.4159,51.2352,51.4159,46198.0
2016-07-01 14:00:00,68.3,68.3,68.12,68.17,47052.0,51.4235,51.4235,51.2879,51.3256,47052.0
2016-07-01 14:30:00,68.15,68.21,67.94,68.12,51740.0,51.3105,51.3557,51.1524,51.2879,51740.0
2016-07-01 15:00:00,68.13,68.2,68.05,68.16,135265.0,51.2955,51.3482,51.2352,51.318,135265.0
2016-07-01 15:30:00,68.15,68.19,67.98,68.16,245423.0,51.3105,51.3406,51.1825,51.318,245423.0
2016-07-05 09:30:00,67.72,68.01,66.7,66.76,99437.0,50.9868,51.2051,50.2188,50.264,99437.0
2016-07-05 10:00:00,66.78,66.78,66.04,66.23,120103.0,50.279,50.279,49.7219,49.8649,120103.0
2016-07-05 10:30:00,66.22,66.47,66.22,66.31,117848.0,49.8574,50.0456,49.8574,49.9252,117848.0
2016-07-05 11:00:00,66.32,66.35,66.04,66.26,76381.0,49.9327,49.9553,49.7219,49.8875,76381.0
2016-07-05 11:30:00,66.25,66.29,66.08,66.27,46937.0,49.88,49.9101,49.752,49.8951,46937.0
2016-07-05 12:00:00,66.27,66.27,66.06,66.17,37423.0,49.8951,49.8951,49.7369,49.8198,37423.0
2016-07-05 12:30:00,66.18,66.2,65.86,65.88,52611.0,49.8273,49.8424,49.5864,49.6014,52611.0
2016-07-05 13:00:00,65.87,65.88,65.58,65.59,53378.0,49.5939,49.6014,49.3755,49.3831,53378.0
2016-07-05 13:30:00,65.59,65.7,65.44,65.52,137624.0,49.3831,49.4659,49.2701,49.3304,137624.0
2016-07-05 14:00:00,65.51,65.77,65.51,65.76,141115.0,49.3228,49.5186,49.3228,49.5111,141115.0
2016-07-05 14:30:00,65.76,65.83,65.57,65.73,117924.0,49.5111,49.5638,49.368,49.4885,117924.0
2016-07-05 15:00:00,65.72,65.72,65.47,65.49,186858.0,49.481,49.481,49.2927,49.3078,186858.0
2016-07-05 15:30:00,65.49,65.77,65.49,65.61,494553.0,49.3078,49.5186,49.3078,49.3981,494553.0
2016-07-06 09:30:00,65.32,65.82,64.83,64.98,202291.0,49.1798,49.5562,48.8109,48.9238,202291.0
2016-07-06 10:00:00,65.0,65.23,64.19,64.29,283424.0,48.9389,49.112,48.329,48.4043,283424.0
2016-07-06 10:30:00,64.31,65.2,64.26,64.97,285749.0,48.4194,49.0894,48.3817,48.9163,285749.0
2016-07-06 11:00:00,65.01,65.53,64.97,65.47,344511.0,48.9464,49.3379,48.9163,49.2927,344511.0
2016-07-06 11:30:00,65.45,65.58,65.39,65.48,99486.0,49.2777,49.3755,49.2325,49.3003,99486.0
2016-07-06 12:00:00,65.49,65.72,65.47,65.52,90103.0,49.3078,49.481,49.2927,49.3304,90103.0
2016-07-06 12:30:00,65.53,65.81,65.53,65.81,50302.0,49.3379,49.5487,49.3379,49.5487,50302.0
2016-07-06 13:00:00,65.83,65.9,65.69,65.73,101528.0,49.5638,49.6165,49.4584,49.4885,101528.0
2016-07-06 13:30:00,65.76,65.85,65.58,65.7,105301.0,49.5111,49.5788,49.3755,49.4659,105301.0
2016-07-06 14:00:00,65.69,65.84,65.61,65.74,82597.0,49.4584,49.5713,49.3981,49.496,82597.0
2016-07-06 14:30:00,65.75,66.04,65.59,65.9,138313.0,49.5035,49.7219,49.3831,49.6165,138313.0
2016-07-06 15:00:00,65.91,65.97,65.75,65.82,93701.0,49.624,49.6692,49.5035,49.5562,93701.0
2016-07-06 15:30:00,65.81,66.12,65.77,66.08,289418.0,49.5487,49.7821,49.5186,49.752,289418.0
2016-07-07 09:30:00,66.41,67.1,66.22,66.96,102215.0,50.0005,50.52,49.8574,50.4146,102215.0
2016-07-07 10:00:00,66.99,67.12,66.9,67.01,172138.0,50.4371,50.535,50.3694,50.4522,172138.0
2016-07-07 10:30:00,67.02,67.3,66.94,67.01,89567.0,50.4597,50.6705,50.3995,50.4522,89567.0
2016-07-07 11:00:00,66.98,67.18,66.77,67.09,110682.0,50.4296,50.5802,50.2715,50.5124,110682.0
2016-07-07 11:30:00,67.08,67.21,66.86,67.2,60558.0,50.5049,50.6028,50.3393,50.5953,60558.0
2016-07-07 12:00:00,67.2,67.37,67.03,67.33,49016.0,50.5953,50.7232,50.4673,50.6931,49016.0
2016-07-07 12:30:00,67.36,67.51,67.23,67.29,54295.0,50.7157,50.8287,50.6178,50.663,54295.0
2016-07-07 13:00:00,67.29,67.43,67.13,67.3,49738.0,50.663,50.7684,50.5426,50.6705,49738.0
2016-07-07 13:30:00,67.31,67.43,67.14,67.2,70301.0,50.6781,50.7684,50.5501,50.5953,70301.0
2016-07-07 14:00:00,67.18,67.28,66.86,66.94,101302.0,50.5802,50.6555,50.3393,50.3995,101302.0
2016-07-07 14:30:00,66.96,66.98,66.8,66.84,119983.0,50.4146,50.4296,50.2941,50.3242,119983.0
2016-07-07 15:00:00,66.84,67.09,66.78,66.89,173403.0,50.3242,50.5124,50.279,50.3619,173403.0
2016-07-07 15:30:00,66.9,67.02,66.88,66.99,303617.0,50.3694,50.4597,50.3543,50.4371,303617.0
2016-07-08 09:30:00,67.92,69.95,67.87,68.26,58951.0,51.1373,52.6657,51.0997,51.3933,58951.0
2016-07-08 10:00:00,68.27,68.58,67.77,68.08,61796.0,51.4009,51.6343,51.0244,51.2578,61796.0
2016-07-08 10:30:00,68.12,68.39,68.1,68.25,35536.0,51.2879,51.4912,51.2729,51.3858,35536.0
2016-07-08 11:00:00,68.28,68.36,67.97,68.3,64308.0,51.4084,51.4686,51.175,51.4235,64308.0
2016-07-08 11:30:00,68.29,68.31,68.09,68.14,31145.0,51.4159,51.431,51.2653,51.303,31145.0
2016-07-08 12:00:00,68.17,68.69,68.09,68.66,60918.0,51.3256,51.7171,51.2653,51.6945,60918.0
2016-07-08 12:30:00,68.69,68.91,68.66,68.76,55704.0,51.7171,51.8827,51.6945,51.7698,55704.0
2016-07-08 13:00:00,68.74,68.86,68.7,68.79,58224.0,51.7547,51.8451,51.7246,51.7924,58224.0
2016-07-08 13:30:00,68.78,68.82,68.51,68.51,61660.0,51.7848,51.815,51.5816,51.5816,61660.0
2016-07-08 14:00:00,68.53,68.68,68.51,68.6,68875.0,51.5966,51.7096,51.5816,51.6493,68875.0
2016-07-08 14:30:00,68.62,68.78,68.56,68.66,45614.0,51.6644,51.7848,51.6192,51.6945,45614.0
2016-07-08 15:00:00,68.66,68.72,68.54,68.54,93646.0,51.6945,51.7397,51.6041,51.6041,93646.0
2016-07-08 15:30:00,68.54,68.56,68.37,68.51,234769.0,51.6041,51.6192,51.4762,51.5816,234769.0
2016-07-11 09:30:00,68.78,69.76,68.78,69.19,88596.0,51.7848,52.5227,51.7848,52.0935,88596.0
2016-07-11 10:00:00,69.18,69.27,68.67,68.67,110073.0,52.086,52.1538,51.702,51.702,110073.0
2016-07-11 10:30:00,68.67,69.29,68.66,69.22,84202.0,51.702,52.1688,51.6945,52.1161,84202.0
2016-07-11 11:00:00,69.23,69.4,69.16,69.25,89696.0,52.1237,52.2516,52.071,52.1387,89696.0
2016-07-11 11:30:00,69.24,69.37,69.18,69.23,51447.0,52.1312,52.2291,52.086,52.1237,51447.0
2016-07-11 12:00:00,69.22,69.28,69.05,69.24,33800.0,52.1161,52.1613,51.9881,52.1312,33800.0
2016-07-11 12:30:00,69.24,69.3,69.16,69.2,37631.0,52.1312,52.1764,52.071,52.1011,37631.0
2016-07-11 13:00:00,69.18,69.26,69.18,69.25,33192.0,52.086,52.1462,52.086,52.1387,33192.0
2016-07-11 13:30:00,69.25,69.3,69.16,69.21,38344.0,52.1387,52.1764,52.071,52.1086,38344.0
2016-07-11 14:00:00,69.19,69.21,69.07,69.19,41417.0,52.0935,52.1086,52.0032,52.0935,41417.0
2016-07-11 14:30:00,69.18,69.36,69.17,69.24,58827.0,52.086,52.2215,52.0785,52.1312,58827.0
2016-07-11 15:00:00,69.24,69.35,69.19,69.21,67713.0,52.1312,52.214,52.0935,52.1086,67713.0
2016-07-11 15:30:00,69.22,69.24,69.07,69.11,165645.0,52.1161,52.1312,52.0032,52.0333,165645.0
2016-07-12 09:30:00,69.89,70.39,69.89,70.17,66266.0,52.6206,52.997,52.6206,52.8314,66266.0
2016-07-12 10:00:00,70.17,70.5,70.11,70.43,48018.0,52.8314,53.0798,52.7862,53.0271,48018.0
2016-07-12 10:30:00,70.44,70.59,70.4,70.55,43226.0,53.0347,53.1476,53.0046,53.1175,43226.0
2016-07-12 11:00:00,70.57,70.57,70.41,70.44,105614.0,53.1325,53.1325,53.0121,53.0347,105614.0
2016-07-12 11:30:00,70.48,70.58,70.46,70.52,70134.0,53.0648,53.1401,53.0497,53.0949,70134.0
2016-07-12 12:00:00,70.51,70.54,70.41,70.44,44685.0,53.0874,53.11,53.0121,53.0347,44685.0
2016-07-12 12:30:00,70.45,70.47,70.2,70.33,38607.0,53.0422,53.0573,52.854,52.9519,38607.0
2016-07-12 13:00:00,70.34,70.45,70.29,70.42,30848.0,52.9594,53.0422,52.9217,53.0196,30848.0
2016-07-12 13:30:00,70.41,70.52,70.15,70.21,70030.0,53.0121,53.0949,52.8163,52.8615,70030.0
2016-07-12 14:00:00,70.22,70.39,70.22,70.3,73746.0,52.869,52.997,52.869,52.9293,73746.0
2016-07-12 14:30:00,70.3,70.33,70.2,70.22,44557.0,52.9293,52.9519,52.854,52.869,44557.0
2016-07-12 15:00:00,70.23,70.36,70.21,70.32,67929.0,52.8766,52.9744,52.8615,52.9443,67929.0
2016-07-12 15:30:00,70.31,70.41,70.23,70.37,159976.0,52.9368,53.0121,52.8766,52.982,159976.0
2016-07-13 09:30:00,70.71,70.77,70.32,70.6,51185.0,53.238,53.2831,52.9443,53.1551,51185.0
2016-07-13 10:00:00,70.57,70.84,70.56,70.6,51912.0,53.1325,53.3358,53.125,53.1551,51912.0
2016-07-13 10:30:00,70.6,70.8,70.51,70.74,80384.0,53.1551,53.3057,53.0874,53.2605,80384.0
2016-07-13 11:00:00,70.72,70.82,70.48,70.48,46243.0,53.2455,53.3208,53.0648,53.0648,46243.0
2016-07-13 11:30:00,70.47,70.65,70.35,70.65,45073.0,53.0573,53.1928,52.9669,53.1928,45073.0
2016-07-13 12:00:00,70.66,70.75,70.6,70.62,42637.0,53.2003,53.2681,53.1551,53.1702,42637.0
2016-07-13 12:30:00,70.61,70.77,70.59,70.73,66033.0,53.1627,53.2831,53.1476,53.253,66033.0
2016-07-13 13:00:00,70.73,70.8,70.5,70.53,59151.0,53.253,53.3057,53.0798,53.1024,59151.0
2016-07-13 13:30:00,70.54,70.7,70.49,70.56,32263.0,53.11,53.2304,53.0723,53.125,32263.0
2016-07-13 14:00:00,70.54,70.81,70.5,70.81,41049.0,53.11,53.3132,53.0798,53.3132,41049.0
2016-07-13 14:30:00,70.8,70.93,70.79,70.81,67486.0,53.3057,53.4036,53.2982,53.3132,67486.0
2016-07-13 15:00:00,70.79,70.85,70.58,70.65,73745.0,53.2982,53.3434,53.1401,53.1928,73745.0
2016-07-13 15:30:00,70.64,70.77,70.63,70.73,145091.0,53.1853,53.2831,53.1777,53.253,145091.0
2016-07-14 09:30:00,71.55,71.56,70.94,71.09,62517.0,53.8704,53.8779,53.4111,53.5241,62517.0
2016-07-14 10:00:00,71.12,71.31,70.94,71.29,74096.0,53.5466,53.6897,53.4111,53.6746,74096.0
2016-07-14 10:30:00,71.3,71.58,71.3,71.51,71919.0,53.6822,53.893,53.6822,53.8403,71919.0
2016-07-14 11:00:00,71.51,71.62,71.29,71.37,66645.0,53.8403,53.9231,53.6746,53.7349,66645.0
2016-07-14 11:30:00,71.37,71.73,71.35,71.68,38803.0,53.7349,54.0059,53.7198,53.9683,38803.0
2016-07-14 12:00:00,71.68,71.84,71.64,71.66,27027.0,53.9683,54.0887,53.9382,53.9532,27027.0
2016-07-14 12:30:00,71.65,71.8,71.61,71.7,32481.0,53.9457,54.0586,53.9156,53.9833,32481.0
2016-07-14 13:00:00,71.7,71.7,71.5,71.52,35531.0,53.9833,53.9833,53.8328,53.8478,35531.0
2016-07-14 13:30:00,71.53,71.61,71.48,71.61,41410.0,53.8553,53.9156,53.8177,53.9156,41410.0
2016-07-14 14:00:00,71.62,71.79,71.6,71.77,48475.0,53.9231,54.0511,53.908,54.036,48475.0
2016-07-14 14:30:00,71.77,71.8,71.73,71.76,50267.0,54.036,54.0586,54.0059,54.0285,50267.0
2016-07-14 15:00:00,71.76,71.9,71.75,71.79,66655.0,54.0285,54.1339,54.021,54.0511,66655.0
2016-07-14 15:30:00,71.8,71.84,71.67,71.69,254182.0,54.0586,54.0887,53.9607,53.9758,254182.0
2016-07-15 09:30:00,71.96,71.99,71.0,71.45,93612.0,54.1791,54.2017,53.4563,53.7951,93612.0
2016-07-15 10:00:00,71.49,71.81,71.45,71.75,57969.0,53.8252,54.0662,53.7951,54.021,57969.0
2016-07-15 10:30:00,71.73,71.86,71.59,71.66,63292.0,54.0059,54.1038,53.9005,53.9532,63292.0
2016-07-15 11:00:00,71.66,71.67,71.15,71.17,140666.0,53.9532,53.9607,53.5692,53.5843,140666.0
2016-07-15 11:30:00,71.15,71.26,70.99,71.14,67105.0,53.5692,53.6521,53.4488,53.5617,67105.0
2016-07-15 12:00:00,71.14,71.16,71.08,71.16,30040.0,53.5617,53.5768,53.5165,53.5768,30040.0
2016-07-15 12:30:00,71.17,71.17,71.02,71.04,28415.0,53.5843,53.5843,53.4714,53.4864,28415.0
2016-07-15 13:00:00,71.04,71.18,71.04,71.12,29743.0,53.4864,53.5918,53.4864,53.5466,29743.0
2016-07-15 13:30:00,71.13,71.24,71.11,71.18,25956.0,53.5542,53.637,53.5391,53.5918,25956.0
2016-07-15 14:00:00,71.19,71.25,71.05,71.06,41426.0,53.5993,53.6445,53.4939,53.5015,41426.0
2016-07-15 14:30:00,71.07,71.16,71.05,71.12,42839.0,53.509,53.5768,53.4939,53.5466,42839.0
2016-07-15 15:00:00,71.12,71.25,71.05,71.24,55258.0,53.5466,53.6445,53.4939,53.637,55258.0
2016-07-15 15:30:00,71.25,71.38,71.24,71.34,208371.0,53.6445,53.7424,53.637,53.7123,208371.0
2016-07-18 09:30:00,71.19,71.52,70.95,71.44,62190.0,53.5993,53.8478,53.4187,53.7876,62190.0
2016-07-18 10:00:00,71.44,71.93,71.31,71.88,74932.0,53.7876,54.1565,53.6897,54.1189,74932.0
2016-07-18 10:30:00,71.84,71.9,71.68,71.84,24357.0,54.0887,54.1339,53.9683,54.0887,24357.0
2016-07-18 11:00:00,71.87,71.92,71.72,71.84,30525.0,54.1113,54.149,53.9984,54.0887,30525.0
2016-07-18 11:30:00,71.83,71.89,71.76,71.86,18039.0,54.0812,54.1264,54.0285,54.1038,18039.0
2016-07-18 12:00:00,71.84,71.89,71.76,71.82,15308.0,54.0887,54.1264,54.0285,54.0737,15308.0
2016-07-18 12:30:00,71.81,71.85,71.77,71.84,41915.0,54.0662,54.0963,54.036,54.0887,41915.0
2016-07-18 13:00:00,71.84,71.84,71.78,71.78,22584.0,54.0887,54.0887,54.0436,54.0436,22584.0
2016-07-18 13:30:00,71.78,71.86,71.72,71.85,42963.0,54.0436,54.1038,53.9984,54.0963,42963.0
2016-07-18 14:00:00,71.84,71.97,71.8,71.97,33258.0,54.0887,54.1866,54.0586,54.1866,33258.0
2016-07-18 14:30:00,71.97,72.15,71.89,72.14,39652.0,54.1866,54.3221,54.1264,54.3146,39652.0
2016-07-18 15:00:00,72.14,72.15,71.96,72.07,50095.0,54.3146,54.3221,54.1791,54.2619,50095.0
2016-07-18 15:30:00,72.06,72.07,71.96,72.0,157946.0,54.2544,54.2619,54.1791,54.2092,157946.0
2016-07-19 09:30:00,71.49,71.98,71.43,71.5,44309.0,53.8252,54.1941,53.78,53.8328,44309.0
2016-07-19 10:00:00,71.49,71.79,71.35,71.68,33674.0,53.8252,54.0511,53.7198,53.9683,33674.0
2016-07-19 10:30:00,71.65,71.73,71.42,71.72,63687.0,53.9457,54.0059,53.7725,53.9984,63687.0
2016-07-19 11:00:00,71.72,71.74,71.53,71.53,22062.0,53.9984,54.0134,53.8553,53.8553,22062.0
2016-07-19 11:30:00,71.55,71.64,71.43,71.48,23067.0,53.8704,53.9382,53.78,53.8177,23067.0
2016-07-19 12:00:00,71.44,71.57,71.44,71.54,13050.0,53.7876,53.8855,53.7876,53.8629,13050.0
2016-07-19 12:30:00,71.52,71.6,71.5,71.59,60175.0,53.8478,53.908,53.8328,53.9005,60175.0
2016-07-19 13:00:00,71.59,71.6,71.5,71.53,28531.0,53.9005,53.908,53.8328,53.8553,28531.0
2016-07-19 13:30:00,71.52,71.59,71.42,71.46,18857.0,53.8478,53.9005,53.7725,53.8026,18857.0
2016-07-19 14:00:00,71.46,71.61,71.46,71.57,25262.0,53.8026,53.9156,53.8026,53.8855,25262.0
2016-07-19 14:30:00,71.56,71.59,71.46,71.46,43923.0,53.8779,53.9005,53.8026,53.8026,43923.0
2016-07-19 15:00:00,71.47,71.5,71.4,71.41,39783.0,53.8102,53.8328,53.7575,53.765,39783.0
2016-07-19 15:30:00,71.41,71.45,71.37,71.41,180393.0,53.765,53.7951,53.7349,53.765,180393.0
2016-07-20 09:30:00,71.47,71.47,71.07,71.33,60672.0,53.8102,53.8102,53.509,53.7048,60672.0
2016-07-20 10:00:00,71.31,71.55,71.26,71.44,81821.0,53.6897,53.8704,53.6521,53.7876,81821.0
2016-07-20 10:30:00,71.44,72.03,71.38,72.03,85615.0,53.7876,54.2318,53.7424,54.2318,85615.0
2016-07-20 11:00:00,72.03,72.23,71.99,72.1,84409.0,54.2318,54.3824,54.2017,54.2845,84409.0
2016-07-20 11:30:00,72.1,72.19,72.01,72.08,34233.0,54.2845,54.3523,54.2167,54.2694,34233.0
2016-07-20 12:00:00,72.05,72.12,71.95,71.99,38005.0,54.2468,54.2996,54.1716,54.2017,38005.0
2016-07-20 12:30:00,71.96,72.04,71.95,72.03,23647.0,54.1791,54.2393,54.1716,54.2318,23647.0
2016-07-20 13:00:00,72.04,72.06,71.95,71.98,31625.0,54.2393,54.2544,54.1716,54.1941,31625.0
2016-07-20 13:30:00,71.98,72.05,71.94,71.94,19467.0,54.1941,54.2468,54.164,54.164,19467.0
2016-07-20 14:00:00,71.93,72.02,71.92,71.97,15964.0,54.1565,54.2243,54.149,54.1866,15964.0
2016-07-20 14:30:00,71.97,71.97,71.83,71.85,69842.0,54.1866,54.1866,54.0812,54.0963,69842.0
2016-07-20 15:00:00,71.84,71.95,71.74,71.75,44873.0,54.0887,54.1716,54.0134,54.021,44873.0
2016-07-20 15:30:00,71.74,71.91,71.7,71.9,148333.0,54.0134,54.1414,53.9833,54.1339,148333.0
2016-07-21 09:30:00,71.71,72.1,71.25,71.93,22924.0,53.9909,54.2845,53.6445,54.1565,22924.0
2016-07-21 10:00:00,71.89,72.06,71.77,71.82,21856.0,54.1264,54.2544,54.036,54.0737,21856.0
2016-07-21 10:30:00,71.84,72.1,71.84,72.04,61351.0,54.0887,54.2845,54.0887,54.2393,61351.0
2016-07-21 11:00:00,72.05,72.1,71.95,71.99,46385.0,54.2468,54.2845,54.1716,54.2017,46385.0
2016-07-21 11:30:00,71.96,71.96,71.35,71.4,62874.0,54.1791,54.1791,53.7198,53.7575,62874.0
2016-07-21 12:00:00,71.42,71.51,71.27,71.38,47358.0,53.7725,53.8403,53.6596,53.7424,47358.0
2016-07-21 12:30:00,71.34,71.48,71.34,71.45,60744.0,53.7123,53.8177,53.7123,53.7951,60744.0
2016-07-21 13:00:00,71.43,71.7,71.42,71.68,77942.0,53.78,53.9833,53.7725,53.9683,77942.0
2016-07-21 13:30:00,71.67,71.7,71.56,71.6,58145.0,53.9607,53.9833,53.8779,53.908,58145.0
2016-07-21 14:00:00,71.6,71.65,71.56,71.64,34067.0,53.908,53.9457,53.8779,53.9382,34067.0
2016-07-21 14:30:00,71.63,71.75,71.62,71.73,32069.0,53.9306,54.021,53.9231,54.0059,32069.0
2016-07-21 15:00:00,71.74,71.81,71.59,71.8,56476.0,54.0134,54.0662,53.9005,54.0586,56476.0
2016-07-21 15:30:00,71.8,72.05,71.8,72.01,172691.0,54.0586,54.2468,54.0586,54.2167,172691.0
2016-07-22 09:30:00,71.94,72.0,71.53,71.79,49489.0,54.164,54.2092,53.8553,54.0511,49489.0
2016-07-22 10:00:00,71.79,71.95,71.58,71.95,68441.0,54.0511,54.1716,53.893,54.1716,68441.0
2016-07-22 10:30:00,71.93,72.21,71.86,72.1,158254.0,54.1565,54.3673,54.1038,54.2845,158254.0
2016-07-22 11:00:00,72.1,72.1,71.86,71.88,55079.0,54.2845,54.2845,54.1038,54.1189,55079.0
2016-07-22 11:30:00,71.87,72.31,71.86,72.29,57435.0,54.1113,54.4426,54.1038,54.4275,57435.0
2016-07-22 12:00:00,72.28,72.5,72.28,72.42,45100.0,54.42,54.5857,54.42,54.5254,45100.0
2016-07-22 12:30:00,72.41,72.44,72.24,72.29,71649.0,54.5179,54.5405,54.3899,54.4275,71649.0
2016-07-22 13:00:00,72.27,72.33,72.16,72.17,33594.0,54.4125,54.4577,54.3297,54.3372,33594.0
2016-07-22 13:30:00,72.17,72.24,72.13,72.15,24970.0,54.3372,54.3899,54.3071,54.3221,24970.0
2016-07-22 14:00:00,72.14,72.14,71.95,71.95,61252.0,54.3146,54.3146,54.1716,54.1716,61252.0
2016-07-22 14:30:00,71.95,72.11,71.9,72.1,45059.0,54.1716,54.292,54.1339,54.2845,45059.0
2016-07-22 15:00:00,72.09,72.25,72.04,72.04,61468.0,54.277,54.3974,54.2393,54.2393,61468.0
2016-07-22 15:30:00,72.03,72.07,71.89,71.93,152671.0,54.2318,54.2619,54.1264,54.1565,152671.0
2016-07-25 09:30:00,71.71,71.93,71.13,71.72,33288.0,53.9909,54.1565,53.5542,53.9984,33288.0
2016-07-25 10:00:00,71.72,71.75,71.47,71.6,67463.0,53.9984,54.021,53.8102,53.908,67463.0
2016-07-25 10:30:00,71.59,71.65,71.51,71.59,62091.0,53.9005,53.9457,53.8403,53.9005,62091.0
2016-07-25 11:00:00,71.56,71.75,71.52,71.72,44956.0,53.8779,54.021,53.8478,53.9984,44956.0
2016-07-25 11:30:00,71.71,71.79,71.68,71.79,22730.0,53.9909,54.0511,53.9683,54.0511,22730.0
2016-07-25 12:00:00,71.77,71.79,71.61,71.68,31303.0,54.036,54.0511,53.9156,53.9683,31303.0
2016-07-25 12:30:00,71.68,71.89,71.67,71.85,19211.0,53.9683,54.1264,53.9607,54.0963,19211.0
2016-07-25 13:00:00,71.85,71.93,71.84,71.93,13478.0,54.0963,54.1565,54.0887,54.1565,13478.0
2016-07-25 13:30:00,71.89,71.93,71.81,71.91,66138.0,54.1264,54.1565,54.0662,54.1414,66138.0
2016-07-25 14:00:00,71.91,72.06,71.91,71.92,41044.0,54.1414,54.2544,54.1414,54.149,41044.0
2016-07-25 14:30:00,71.92,72.01,71.91,71.99,26721.0,54.149,54.2167,54.1414,54.2017,26721.0
2016-07-25 15:00:00,71.99,72.01,71.9,71.97,96053.0,54.2017,54.2167,54.1339,54.1866,96053.0
2016-07-25 15:30:00,71.97,72.13,71.86,72.12,267690.0,54.1866,54.3071,54.1038,54.2996,267690.0
2016-07-26 09:30:00,71.17,71.93,69.18,70.68,378353.0,53.5843,54.1565,52.086,53.2154,378353.0
2016-07-26 10:00:00,70.7,71.29,70.53,71.04,82949.0,53.2304,53.6746,53.1024,53.4864,82949.0
2016-07-26 10:30:00,71.05,71.08,70.02,70.02,158631.0,53.4939,53.5165,52.7184,52.7184,158631.0
2016-07-26 11:00:00,70.02,70.21,69.79,69.86,108386.0,52.7184,52.8615,52.5453,52.598,108386.0
2016-07-26 11:30:00,69.86,69.97,69.76,69.86,93122.0,52.598,52.6808,52.5227,52.598,93122.0
2016-07-26 12:00:00,69.87,70.02,69.83,69.9,78611.0,52.6055,52.7184,52.5754,52.6281,78611.0
2016-07-26 12:30:00,69.9,70.03,69.82,69.9,172891.0,52.6281,52.726,52.5679,52.6281,172891.0
2016-07-26 13:00:00,69.92,70.5,69.92,70.49,41722.0,52.6432,53.0798,52.6432,53.0723,41722.0
2016-07-26 13:30:00,70.49,70.64,70.33,70.34,52044.0,53.0723,53.1853,52.9519,52.9594,52044.0
2016-07-26 14:00:00,70.33,70.34,70.17,70.22,42419.0,52.9519,52.9594,52.8314,52.869,42419.0
2016-07-26 14:30:00,70.24,70.31,70.12,70.12,54412.0,52.8841,52.9368,52.7937,52.7937,54412.0
2016-07-26 15:00:00,70.11,70.22,70.08,70.15,68696.0,52.7862,52.869,52.7636,52.8163,68696.0
2016-07-26 15:30:00,70.15,70.3,69.96,69.99,308249.0,52.8163,52.9293,52.6733,52.6959,308249.0
2016-07-27 09:30:00,70.06,70.5,69.72,70.5,103892.0,52.7486,53.0798,52.4926,53.0798,103892.0
2016-07-27 10:00:00,70.48,70.74,70.36,70.47,77255.0,53.0648,53.2605,52.9744,53.0573,77255.0
2016-07-27 10:30:00,70.46,70.48,69.72,70.03,120336.0,53.0497,53.0648,52.4926,52.726,120336.0
2016-07-27 11:00:00,70.03,70.26,69.91,70.01,104344.0,52.726,52.8991,52.6356,52.7109,104344.0
2016-07-27 11:30:00,70.01,70.02,69.81,69.87,82911.0,52.7109,52.7184,52.5603,52.6055,82911.0
2016-07-27 12:00:00,69.88,70.1,69.74,69.87,71493.0,52.613,52.7787,52.5076,52.6055,71493.0
2016-07-27 12:30:00,69.9,69.92,69.73,69.8,135773.0,52.6281,52.6432,52.5001,52.5528,135773.0
2016-07-27 13:00:00,69.8,69.95,69.75,69.92,46049.0,52.5528,52.6657,52.5152,52.6432,46049.0
2016-07-27 13:30:00,69.92,69.95,69.79,69.86,96757.0,52.6432,52.6657,52.5453,52.598,96757.0
2016-07-27 14:00:00,69.84,70.02,69.67,69.93,101633.0,52.5829,52.7184,52.4549,52.6507,101633.0
2016-07-27 14:30:00,69.92,70.0,69.79,69.85,163914.0,52.6432,52.7034,52.5453,52.5905,163914.0
2016-07-27 15:00:00,69.85,70.26,69.74,70.24,314487.0,52.5905,52.8991,52.5076,52.8841,314487.0
2016-07-27 15:30:00,70.24,70.38,70.15,70.32,335317.0,52.8841,52.9895,52.8163,52.9443,335317.0
2016-07-28 09:30:00,69.84,70.43,69.37,70.39,86845.0,52.5829,53.0271,52.2291,52.997,86845.0
2016-07-28 10:00:00,70.4,70.52,70.17,70.41,75252.0,53.0046,53.0949,52.8314,53.0121,75252.0
2016-07-28 10:30:00,70.45,70.58,70.31,70.33,77843.0,53.0422,53.1401,52.9368,52.9519,77843.0
2016-07-28 11:00:00,70.34,70.38,69.93,69.94,95537.0,52.9594,52.9895,52.6507,52.6582,95537.0
2016-07-28 11:30:00,69.94,70.24,69.89,70.24,45393.0,52.6582,52.8841,52.6206,52.8841,45393.0
2016-07-28 12:00:00,70.2,70.45,70.1,70.1,53774.0,52.854,53.0422,52.7787,52.7787,53774.0
2016-07-28 12:30:00,70.11,70.39,70.01,70.37,51370.0,52.7862,52.997,52.7109,52.982,51370.0
2016-07-28 13:00:00,70.37,70.42,70.26,70.31,48178.0,52.982,53.0196,52.8991,52.9368,48178.0
2016-07-28 13:30:00,70.3,70.61,70.28,70.61,41079.0,52.9293,53.1627,52.9142,53.1627,41079.0
2016-07-28 14:00:00,70.61,70.75,70.57,70.62,71656.0,53.1627,53.2681,53.1325,53.1702,71656.0
2016-07-28 14:30:00,70.61,70.82,70.6,70.73,45005.0,53.1627,53.3208,53.1551,53.253,45005.0
2016-07-28 15:00:00,70.73,70.81,70.58,70.65,85240.0,53.253,53.3132,53.1401,53.1928,85240.0
2016-07-28 15:30:00,70.66,70.69,70.31,70.35,378702.0,53.2003,53.2229,52.9368,52.9669,378702.0
2016-07-29 09:30:00,66.0,66.52,64.34,64.91,795150.0,49.6918,50.0833,48.4419,48.8711,795150.0
2016-07-29 10:00:00,64.94,65.64,64.65,64.73,386263.0,48.8937,49.4207,48.6753,48.7356,386263.0
2016-07-29 10:30:00,64.73,65.39,64.55,65.2,279614.0,48.7356,49.2325,48.6001,49.0894,279614.0
2016-07-29 11:00:00,65.22,65.35,65.12,65.19,236845.0,49.1045,49.2024,49.0292,49.0819,236845.0
2016-07-29 11:30:00,65.19,65.25,65.0,65.22,102609.0,49.0819,49.1271,48.9389,49.1045,102609.0
2016-07-29 12:00:00,65.19,65.41,65.05,65.3,132037.0,49.0819,49.2476,48.9765,49.1647,132037.0
2016-07-29 12:30:00,65.3,65.39,65.25,65.31,75540.0,49.1647,49.2325,49.1271,49.1723,75540.0
2016-07-29 13:00:00,65.31,65.4,65.27,65.4,66930.0,49.1723,49.24,49.1421,49.24,66930.0
2016-07-29 13:30:00,65.4,65.5,65.14,65.14,141542.0,49.24,49.3153,49.0443,49.0443,141542.0
2016-07-29 14:00:00,65.14,65.18,64.75,65.12,175103.0,49.0443,49.0744,48.7506,49.0292,175103.0
2016-07-29 14:30:00,65.13,65.29,65.0,65.18,147607.0,49.0367,49.1572,48.9389,49.0744,147607.0
2016-07-29 15:00:00,65.16,65.34,65.07,65.18,168616.0,49.0593,49.1949,48.9916,49.0744,168616.0
2016-07-29 15:30:00,65.17,65.38,65.13,65.23,448105.0,49.0669,49.225,49.0367,49.112,448105.0
2016-08-01 09:30:00,65.2,65.56,64.71,65.43,154996.0,49.0894,49.3605,48.7205,49.2626,154996.0
2016-08-01 10:00:00,65.44,65.86,65.38,65.65,149425.0,49.2701,49.5864,49.225,49.4283,149425.0
2016-08-01 10:30:00,65.64,65.65,65.25,65.28,100701.0,49.4207,49.4283,49.1271,49.1497,100701.0
2016-08-01 11:00:00,65.27,65.44,65.17,65.3,138472.0,49.1421,49.2701,49.0669,49.1647,138472.0
2016-08-01 11:30:00,65.32,65.44,65.12,65.14,117455.0,49.1798,49.2701,49.0292,49.0443,117455.0
2016-08-01 12:00:00,65.13,65.14,64.8,64.88,92373.0,49.0367,49.0443,48.7883,48.8485,92373.0
2016-08-01 12:30:00,64.88,64.95,64.72,64.89,133042.0,48.8485,48.9012,48.7281,48.856,133042.0
2016-08-01 13:00:00,64.89,64.91,64.74,64.86,102616.0,48.856,48.8711,48.7431,48.8335,102616.0
2016-08-01 13:30:00,64.86,65.31,64.83,65.29,104548.0,48.8335,49.1723,48.8109,49.1572,104548.0
2016-08-01 14:00:00,65.29,65.34,64.96,65.07,80689.0,49.1572,49.1949,48.9087,48.9916,80689.0
2016-08-01 14:30:00,65.08,65.17,65.02,65.15,86863.0,48.9991,49.0669,48.9539,49.0518,86863.0
2016-08-01 15:00:00,65.14,65.23,65.03,65.07,125295.0,49.0443,49.112,48.9615,48.9916,125295.0
2016-08-01 15:30:00,65.07,65.18,65.03,65.16,262158.0,48.9916,49.0744,48.9615,49.0593,262158.0
2016-08-02 09:30:00,64.89,64.93,64.15,64.7,126265.0,48.856,48.8862,48.2989,48.713,126265.0
2016-08-02 10:00:00,64.67,64.74,64.13,64.53,81490.0,48.6904,48.7431,48.2838,48.585,81490.0
2016-08-02 10:30:00,64.52,64.57,64.16,64.18,92046.0,48.5775,48.6151,48.3064,48.3215,92046.0
2016-08-02 11:00:00,64.2,64.42,64.14,64.28,158326.0,48.3365,48.5022,48.2914,48.3968,158326.0
2016-08-02 11:30:00,64.29,64.31,63.92,63.98,86232.0,48.4043,48.4194,48.1257,48.1709,86232.0
2016-08-02 12:00:00,63.96,64.16,63.94,64.08,49968.0,48.1558,48.3064,48.1408,48.2462,49968.0
2016-08-02 12:30:00,64.08,64.12,63.86,63.89,62035.0,48.2462,48.2763,48.0806,48.1031,62035.0
2016-08-02 13:00:00,63.91,63.94,63.67,63.86,53992.0,48.1182,48.1408,47.9375,48.0806,53992.0
2016-08-02 13:30:00,63.88,63.93,63.65,63.66,87316.0,48.0956,48.1333,47.9224,47.93,87316.0
2016-08-02 14:00:00,63.66,63.98,63.65,63.96,110475.0,47.93,48.1709,47.9224,48.1558,110475.0
2016-08-02 14:30:00,63.96,64.01,63.82,63.96,84267.0,48.1558,48.1935,48.0504,48.1558,84267.0
2016-08-02 15:00:00,63.96,64.0,63.85,63.96,102911.0,48.1558,48.186,48.073,48.1558,102911.0
2016-08-02 15:30:00,63.97,64.14,63.97,64.12,373253.0,48.1634,48.2914,48.1634,48.2763,373253.0
2016-08-03 09:30:00,64.15,64.47,63.82,64.45,67573.0,48.2989,48.5398,48.0504,48.5248,67573.0
2016-08-03 10:00:00,64.43,64.63,64.32,64.63,49874.0,48.5097,48.6603,48.4269,48.6603,49874.0
2016-08-03 10:30:00,64.59,64.7,64.44,64.46,73434.0,48.6302,48.713,48.5172,48.5323,73434.0
2016-08-03 11:00:00,64.45,64.83,64.37,64.81,58549.0,48.5248,48.8109,48.4645,48.7958,58549.0
2016-08-03 11:30:00,64.8,65.09,64.79,64.98,59881.0,48.7883,49.0066,48.7808,48.9238,59881.0
2016-08-03 12:00:00,64.97,65.07,64.93,65.03,35259.0,48.9163,48.9916,48.8862,48.9615,35259.0
2016-08-03 12:30:00,65.02,65.12,64.92,65.03,33232.0,48.9539,49.0292,48.8786,48.9615,33232.0
2016-08-03 13:00:00,65.04,65.06,64.91,65.06,40346.0,48.969,48.984,48.8711,48.984,40346.0
2016-08-03 13:30:00,65.05,65.06,64.86,64.88,34844.0,48.9765,48.984,48.8335,48.8485,34844.0
2016-08-03 14:00:00,64.89,64.96,64.81,64.85,55546.0,48.856,48.9087,48.7958,48.8259,55546.0
2016-08-03 14:30:00,64.84,65.01,64.82,64.99,67034.0,48.8184,48.9464,48.8033,48.9313,67034.0
2016-08-03 15:00:00,64.98,65.04,64.95,65.03,88569.0,48.9238,48.969,48.9012,48.9615,88569.0
2016-08-03 15:30:00,65.03,65.03,64.82,64.92,210862.0,48.9615,48.9615,48.8033,48.8786,210862.0
2016-08-04 09:30:00,64.95,65.25,64.66,65.08,84078.0,48.9012,49.1271,48.6829,48.9991,84078.0
2016-08-04 10:00:00,65.06,65.24,64.93,65.17,92231.0,48.984,49.1196,48.8862,49.0669,92231.0
2016-08-04 10:30:00,65.18,65.26,64.97,65.13,89658.0,49.0744,49.1346,48.9163,49.0367,89658.0
2016-08-04 11:00:00,65.13,65.13,64.95,65.02,44448.0,49.0367,49.0367,48.9012,48.9539,44448.0
2016-08-04 11:30:00,65.0,65.12,64.95,65.1,29286.0,48.9389,49.0292,48.9012,49.0142,29286.0
2016-08-04 12:00:00,65.14,65.16,64.95,64.95,29635.0,49.0443,49.0593,48.9012,48.9012,29635.0
2016-08-04 12:30:00,64.97,65.05,64.94,64.98,30057.0,48.9163,48.9765,48.8937,48.9238,30057.0
2016-08-04 13:00:00,64.98,65.01,64.84,64.86,114969.0,48.9238,48.9464,48.8184,48.8335,114969.0
2016-08-04 13:30:00,64.86,64.94,64.81,64.9,49836.0,48.8335,48.8937,48.7958,48.8636,49836.0
2016-08-04 14:00:00,64.91,64.99,64.75,64.8,93050.0,48.8711,48.9313,48.7506,48.7883,93050.0
2016-08-04 14:30:00,64.8,64.9,64.79,64.83,87025.0,48.7883,48.8636,48.7808,48.8109,87025.0
2016-08-04 15:00:00,64.83,64.83,64.69,64.78,84197.0,48.8109,48.8109,48.7055,48.7732,84197.0
2016-08-04 15:30:00,64.79,64.88,64.76,64.78,170044.0,48.7808,48.8485,48.7582,48.7732,170044.0
2016-08-05 09:30:00,65.13,65.6,65.01,65.49,51976.0,49.0367,49.3906,48.9464,49.3078,51976.0
2016-08-05 10:00:00,65.49,65.5,65.27,65.3,72807.0,49.3078,49.3153,49.1421,49.1647,72807.0
2016-08-05 10:30:00,65.33,65.42,65.25,65.39,86777.0,49.1873,49.2551,49.1271,49.2325,86777.0
2016-08-05 11:00:00,65.38,65.41,65.36,65.38,67726.0,49.225,49.2476,49.2099,49.225,67726.0
2016-08-05 11:30:00,65.38,65.58,65.38,65.55,43661.0,49.225,49.3755,49.225,49.353,43661.0
2016-08-05 12:00:00,65.55,65.56,65.37,65.37,55026.0,49.353,49.3605,49.2174,49.2174,55026.0
2016-08-05 12:30:00,65.36,65.41,65.29,65.33,43687.0,49.2099,49.2476,49.1572,49.1873,43687.0
2016-08-05 13:00:00,65.33,65.43,65.33,65.41,34507.0,49.1873,49.2626,49.1873,49.2476,34507.0
2016-08-05 13:30:00,65.4,65.42,65.34,65.36,31243.0,49.24,49.2551,49.1949,49.2099,31243.0
2016-08-05 14:00:00,65.37,65.41,65.35,65.38,68064.0,49.2174,49.2476,49.2024,49.225,68064.0
2016-08-05 14:30:00,65.37,65.53,65.37,65.52,52825.0,49.2174,49.3379,49.2174,49.3304,52825.0
2016-08-05 15:00:00,65.52,65.53,65.26,65.27,78743.0,49.3304,49.3379,49.1346,49.1421,78743.0
2016-08-05 15:30:00,65.26,65.37,65.26,65.35,149301.0,49.1346,49.2174,49.1346,49.2024,149301.0
2016-08-08 09:30:00,65.55,66.19,65.38,65.66,68059.0,49.353,49.8348,49.225,49.4358,68059.0
2016-08-08 10:00:00,65.69,65.82,65.46,65.47,53830.0,49.4584,49.5562,49.2852,49.2927,53830.0
2016-08-08 10:30:00,65.47,65.57,65.3,65.45,60496.0,49.2927,49.368,49.1647,49.2777,60496.0
2016-08-08 11:00:00,65.49,65.59,65.3,65.49,57942.0,49.3078,49.3831,49.1647,49.3078,57942.0
2016-08-08 11:30:00,65.51,65.57,65.4,65.42,42587.0,49.3228,49.368,49.24,49.2551,42587.0
2016-08-08 12:00:00,65.42,65.65,65.38,65.63,35984.0,49.2551,49.4283,49.225,49.4132,35984.0
2016-08-08 12:30:00,65.64,65.73,65.63,65.69,19003.0,49.4207,49.4885,49.4132,49.4584,19003.0
2016-08-08 13:00:00,65.7,65.76,65.67,65.76,17677.0,49.4659,49.5111,49.4433,49.5111,17677.0
2016-08-08 13:30:00,65.78,65.8,65.63,65.68,63240.0,49.5261,49.5412,49.4132,49.4508,63240.0
2016-08-08 14:00:00,65.69,65.71,65.49,65.5,36994.0,49.4584,49.4734,49.3078,49.3153,36994.0
2016-08-08 14:30:00,65.5,65.5,65.41,65.41,40737.0,49.3153,49.3153,49.2476,49.2476,40737.0
2016-08-08 15:00:00,65.4,65.41,65.29,65.36,105218.0,49.24,49.2476,49.1572,49.2099,105218.0
2016-08-08 15:30:00,65.35,65.6,65.35,65.55,134684.0,49.2024,49.3906,49.2024,49.353,134684.0
2016-08-09 09:30:00,65.67,66.22,65.67,66.2,62167.0,49.4433,49.8574,49.4433,49.8424,62167.0
2016-08-09 10:00:00,66.2,66.32,65.91,66.24,115653.0,49.8424,49.9327,49.624,49.8725,115653.0
2016-08-09 10:30:00,66.24,66.32,66.03,66.15,59774.0,49.8725,49.9327,49.7144,49.8047,59774.0
2016-08-09 11:00:00,66.14,66.3,65.95,66.02,92135.0,49.7972,49.9176,49.6541,49.7068,92135.0
2016-08-09 11:30:00,65.99,66.01,65.85,65.95,30612.0,49.6842,49.6993,49.5788,49.6541,30612.0
2016-08-09 12:00:00,65.93,65.93,65.73,65.76,35437.0,49.6391,49.6391,49.4885,49.5111,35437.0
2016-08-09 12:30:00,65.75,65.8,65.65,65.67,17953.0,49.5035,49.5412,49.4283,49.4433,17953.0
2016-08-09 13:00:00,65.68,65.77,65.62,65.66,22095.0,49.4508,49.5186,49.4057,49.4358,22095.0
2016-08-09 13:30:00,65.65,65.69,65.5,65.59,26642.0,49.4283,49.4584,49.3153,49.3831,26642.0
2016-08-09 14:00:00,65.57,65.58,65.48,65.5,22073.0,49.368,49.3755,49.3003,49.3153,22073.0
2016-08-09 14:30:00,65.5,65.52,65.4,65.42,34481.0,49.3153,49.3304,49.24,49.2551,34481.0
2016-08-09 15:00:00,65.43,65.48,65.37,65.45,34008.0,49.2626,49.3003,49.2174,49.2777,34008.0
2016-08-09 15:30:00,65.44,65.55,65.41,65.47,115829.0,49.2701,49.353,49.2476,49.2927,115829.0
2016-08-10 09:30:00,65.59,65.73,65.28,65.49,30423.0,49.3831,49.4885,49.1497,49.3078,30423.0
2016-08-10 10:00:00,65.48,65.63,65.37,65.57,26995.0,49.3003,49.4132,49.2174,49.368,26995.0
2016-08-10 10:30:00,65.5,65.65,65.48,65.49,14768.0,49.3153,49.4283,49.3003,49.3078,14768.0
2016-08-10 11:00:00,65.52,65.6,65.15,65.2,24271.0,49.3304,49.3906,49.0518,49.0894,24271.0
2016-08-10 11:30:00,65.17,65.17,65.01,65.1,38413.0,49.0669,49.0669,48.9464,49.0142,38413.0
2016-08-10 12:00:00,65.1,65.18,65.04,65.09,25432.0,49.0142,49.0744,48.969,49.0066,25432.0
2016-08-10 12:30:00,65.1,65.23,65.09,65.11,18426.0,49.0142,49.112,49.0066,49.0217,18426.0
2016-08-10 13:00:00,65.12,65.13,64.93,64.97,27729.0,49.0292,49.0367,48.8862,48.9163,27729.0
2016-08-10 13:30:00,64.99,65.06,64.9,64.9,30019.0,48.9313,48.984,48.8636,48.8636,30019.0
2016-08-10 14:00:00,64.92,64.97,64.75,64.75,50425.0,48.8786,48.9163,48.7506,48.7506,50425.0
2016-08-10 14:30:00,64.77,64.81,64.69,64.75,57715.0,48.7657,48.7958,48.7055,48.7506,57715.0
2016-08-10 15:00:00,64.75,64.83,64.73,64.76,79792.0,48.7506,48.8109,48.7356,48.7582,79792.0
2016-08-10 15:30:00,64.77,64.83,64.68,64.82,197060.0,48.7657,48.8109,48.6979,48.8033,197060.0
2016-08-11 09:30:00,65.15,65.39,64.87,65.19,39109.0,49.0518,49.2325,48.841,49.0819,39109.0
2016-08-11 10:00:00,65.01,65.06,64.7,64.86,74832.0,48.9464,48.984,48.713,48.8335,74832.0
2016-08-11 10:30:00,64.84,65.39,64.84,65.29,110555.0,48.8184,49.2325,48.8184,49.1572,110555.0
2016-08-11 11:00:00,65.3,65.46,65.24,65.45,55882.0,49.1647,49.2852,49.1196,49.2777,55882.0
2016-08-11 11:30:00,65.46,65.63,65.39,65.58,61467.0,49.2852,49.4132,49.2325,49.3755,61467.0
2016-08-11 12:00:00,65.56,65.64,65.44,65.58,38332.0,49.3605,49.4207,49.2701,49.3755,38332.0
2016-08-11 12:30:00,65.59,65.64,65.52,65.59,37771.0,49.3831,49.4207,49.3304,49.3831,37771.0
2016-08-11 13:00:00,65.58,65.65,65.5,65.5,37307.0,49.3755,49.4283,49.3153,49.3153,37307.0
2016-08-11 13:30:00,65.51,65.53,65.28,65.29,64851.0,49.3228,49.3379,49.1497,49.1572,64851.0
2016-08-11 14:00:00,65.3,65.39,65.26,65.3,72199.0,49.1647,49.2325,49.1346,49.1647,72199.0
2016-08-11 14:30:00,65.3,65.35,65.11,65.18,64107.0,49.1647,49.2024,49.0217,49.0744,64107.0
2016-08-11 15:00:00,65.17,65.36,65.17,65.31,68138.0,49.0669,49.2099,49.0669,49.1723,68138.0
2016-08-11 15:30:00,65.31,65.51,65.29,65.32,215840.0,49.1723,49.3228,49.1572,49.1798,215840.0
2016-08-12 09:30:00,65.23,65.36,64.88,65.14,64521.0,49.112,49.2099,48.8485,49.0443,64521.0
2016-08-12 10:00:00,65.15,65.63,65.12,65.44,67265.0,49.0518,49.4132,49.0292,49.2701,67265.0
2016-08-12 10:30:00,65.44,65.45,65.17,65.24,48741.0,49.2701,49.2777,49.0669,49.1196,48741.0
2016-08-12 11:00:00,65.24,65.32,65.09,65.13,37741.0,49.1196,49.1798,49.0066,49.0367,37741.0
2016-08-12 11:30:00,65.14,65.14,64.88,64.93,38213.0,49.0443,49.0443,48.8485,48.8862,38213.0
2016-08-12 12:00:00,64.92,64.94,64.66,64.71,33708.0,48.8786,48.8937,48.6829,48.7205,33708.0
2016-08-12 12:30:00,64.72,64.79,64.62,64.75,33682.0,48.7281,48.7808,48.6528,48.7506,33682.0
2016-08-12 13:00:00,64.75,64.86,64.65,64.75,44200.0,48.7506,48.8335,48.6753,48.7506,44200.0
2016-08-12 13:30:00,64.75,64.77,64.6,64.64,40425.0,48.7506,48.7657,48.6377,48.6678,40425.0
2016-08-12 14:00:00,64.64,64.7,64.55,64.59,85238.0,48.6678,48.713,48.6001,48.6302,85238.0
2016-08-12 14:30:00,64.6,64.84,64.59,64.76,45442.0,48.6377,48.8184,48.6302,48.7582,45442.0
2016-08-12 15:00:00,64.77,64.85,64.73,64.84,50620.0,48.7657,48.8259,48.7356,48.8184,50620.0
2016-08-12 15:30:00,64.84,64.97,64.75,64.79,225556.0,48.8184,48.9163,48.7506,48.7808,225556.0
2016-08-15 09:30:00,64.94,65.72,64.94,65.55,66543.0,48.8937,49.481,48.8937,49.353,66543.0
2016-08-15 10:00:00,65.56,65.69,65.45,65.64,53649.0,49.3605,49.4584,49.2777,49.4207,53649.0
2016-08-15 10:30:00,65.64,65.86,65.64,65.74,56014.0,49.4207,49.5864,49.4207,49.496,56014.0
2016-08-15 11:00:00,65.74,65.95,65.66,65.95,46237.0,49.496,49.6541,49.4358,49.6541,46237.0
2016-08-15 11:30:00,65.98,65.98,65.84,65.87,32874.0,49.6767,49.6767,49.5713,49.5939,32874.0
2016-08-15 12:00:00,65.88,66.06,65.88,66.06,30412.0,49.6014,49.7369,49.6014,49.7369,30412.0
2016-08-15 12:30:00,66.05,66.1,65.96,65.98,26560.0,49.7294,49.7671,49.6617,49.6767,26560.0
2016-08-15 13:00:00,65.96,66.06,65.89,66.02,31745.0,49.6617,49.7369,49.6089,49.7068,31745.0
2016-08-15 13:30:00,66.02,66.04,65.84,65.85,63928.0,49.7068,49.7219,49.5713,49.5788,63928.0
2016-08-15 14:00:00,65.85,65.88,65.63,65.86,88960.0,49.5788,49.6014,49.4132,49.5864,88960.0
2016-08-15 14:30:00,65.88,65.91,65.68,65.84,100141.0,49.6014,49.624,49.4508,49.5713,100141.0
2016-08-15 15:00:00,65.85,65.94,65.81,65.91,64028.0,49.5788,49.6466,49.5487,49.624,64028.0
2016-08-15 15:30:00,65.91,66.03,65.87,65.99,320357.0,49.624,49.7144,49.5939,49.6842,320357.0
2016-08-16 09:30:00,66.11,66.52,65.95,66.41,68386.0,49.7746,50.0833,49.6541,50.0005,68386.0
2016-08-16 10:00:00,66.39,66.41,65.86,65.91,42750.0,49.9854,50.0005,49.5864,49.624,42750.0
2016-08-16 10:30:00,65.92,66.07,65.83,65.86,55469.0,49.6315,49.7445,49.5638,49.5864,55469.0
2016-08-16 11:00:00,65.86,66.11,65.81,66.06,62548.0,49.5864,49.7746,49.5487,49.7369,62548.0
2016-08-16 11:30:00,66.06,66.18,66.05,66.16,62480.0,49.7369,49.8273,49.7294,49.8122,62480.0
2016-08-16 12:00:00,66.17,66.18,66.0,66.11,58346.0,49.8198,49.8273,49.6918,49.7746,58346.0
2016-08-16 12:30:00,66.1,66.12,65.87,65.87,46351.0,49.7671,49.7821,49.5939,49.5939,46351.0
2016-08-16 13:00:00,65.88,66.07,65.87,66.0,47265.0,49.6014,49.7445,49.5939,49.6918,47265.0
2016-08-16 13:30:00,66.0,66.01,65.85,65.93,36419.0,49.6918,49.6993,49.5788,49.6391,36419.0
2016-08-16 14:00:00,65.92,65.96,65.74,65.8,35391.0,49.6315,49.6617,49.496,49.5412,35391.0
2016-08-16 14:30:00,65.8,65.8,65.61,65.7,45249.0,49.5412,49.5412,49.3981,49.4659,45249.0
2016-08-16 15:00:00,65.69,65.75,65.61,65.61,53284.0,49.4584,49.5035,49.3981,49.3981,53284.0
2016-08-16 15:30:00,65.6,65.67,65.42,65.47,162827.0,49.3906,49.4433,49.2551,49.2927,162827.0
2016-08-17 09:30:00,65.61,65.61,65.08,65.14,28197.0,49.3981,49.3981,48.9991,49.0443,28197.0
2016-08-17 10:00:00,65.13,65.2,64.92,65.0,42202.0,49.0367,49.0894,48.8786,48.9389,42202.0
2016-08-17 10:30:00,65.04,65.2,64.7,64.7,72058.0,48.969,49.0894,48.713,48.713,72058.0
2016-08-17 11:00:00,64.69,64.86,64.52,64.57,80616.0,48.7055,48.8335,48.5775,48.6151,80616.0
2016-08-17 11:30:00,64.59,64.63,64.4,64.42,67585.0,48.6302,48.6603,48.4871,48.5022,67585.0
2016-08-17 12:00:00,64.4,64.72,64.39,64.66,63444.0,48.4871,48.7281,48.4796,48.6829,63444.0
2016-08-17 12:30:00,64.66,64.83,64.52,64.76,59356.0,48.6829,48.8109,48.5775,48.7582,59356.0
2016-08-17 13:00:00,64.76,64.86,64.65,64.68,73558.0,48.7582,48.8335,48.6753,48.6979,73558.0
2016-08-17 13:30:00,64.68,64.91,64.66,64.66,63568.0,48.6979,48.8711,48.6829,48.6829,63568.0
2016-08-17 14:00:00,64.66,64.88,64.52,64.71,90502.0,48.6829,48.8485,48.5775,48.7205,90502.0
2016-08-17 14:30:00,64.69,64.78,64.6,64.68,65499.0,48.7055,48.7732,48.6377,48.6979,65499.0
2016-08-17 15:00:00,64.69,64.76,64.61,64.72,87507.0,48.7055,48.7582,48.6452,48.7281,87507.0
2016-08-17 15:30:00,64.72,64.86,64.71,64.75,288113.0,48.7281,48.8335,48.7205,48.7506,288113.0
2016-08-18 09:30:00,64.97,65.47,64.52,65.39,93862.0,48.9163,49.2927,48.5775,49.2325,93862.0
2016-08-18 10:00:00,65.39,65.42,64.96,65.05,87659.0,49.2325,49.2551,48.9087,48.9765,87659.0
2016-08-18 10:30:00,65.07,65.27,65.05,65.15,30548.0,48.9916,49.1421,48.9765,49.0518,30548.0
2016-08-18 11:00:00,65.14,65.22,64.93,64.97,41102.0,49.0443,49.1045,48.8862,48.9163,41102.0
2016-08-18 11:30:00,64.97,65.26,64.9,65.0,67955.0,48.9163,49.1346,48.8636,48.9389,67955.0
2016-08-18 12:00:00,65.0,65.1,64.72,64.73,65006.0,48.9389,49.0142,48.7281,48.7356,65006.0
2016-08-18 12:30:00,64.72,64.82,64.64,64.71,40451.0,48.7281,48.8033,48.6678,48.7205,40451.0
2016-08-18 13:00:00,64.72,65.03,64.72,64.78,62684.0,48.7281,48.9615,48.7281,48.7732,62684.0
2016-08-18 13:30:00,64.76,64.81,64.57,64.7,74817.0,48.7582,48.7958,48.6151,48.713,74817.0
2016-08-18 14:00:00,64.71,64.84,64.7,64.77,78700.0,48.7205,48.8184,48.713,48.7657,78700.0
2016-08-18 14:30:00,64.78,64.89,64.63,64.66,131420.0,48.7732,48.856,48.6603,48.6829,131420.0
2016-08-18 15:00:00,64.67,64.9,64.66,64.77,166035.0,48.6904,48.8636,48.6829,48.7657,166035.0
2016-08-18 15:30:00,64.78,64.88,64.71,64.88,336995.0,48.7732,48.8485,48.7205,48.8485,336995.0
2016-08-19 09:30:00,64.75,65.17,64.52,65.09,87185.0,48.7506,49.0669,48.5775,49.0066,87185.0
2016-08-19 10:00:00,65.12,65.76,65.1,65.69,97918.0,49.0292,49.5111,49.0142,49.4584,97918.0
2016-08-19 10:30:00,65.67,65.77,65.5,65.71,65491.0,49.4433,49.5186,49.3153,49.4734,65491.0
2016-08-19 11:00:00,65.73,66.06,65.66,66.03,51138.0,49.4885,49.7369,49.4358,49.7144,51138.0
2016-08-19 11:30:00,66.02,66.2,65.86,66.16,55279.0,49.7068,49.8424,49.5864,49.8122,55279.0
2016-08-19 12:00:00,66.17,66.24,66.07,66.18,35003.0,49.8198,49.8725,49.7445,49.8273,35003.0
2016-08-19 12:30:00,66.18,66.2,66.02,66.11,40559.0,49.8273,49.8424,49.7068,49.7746,40559.0
2016-08-19 13:00:00,66.1,66.25,66.05,66.08,46878.0,49.7671,49.88,49.7294,49.752,46878.0
2016-08-19 13:30:00,66.08,66.33,66.05,66.29,30090.0,49.752,49.9402,49.7294,49.9101,30090.0
2016-08-19 14:00:00,66.31,66.31,66.12,66.17,33912.0,49.9252,49.9252,49.7821,49.8198,33912.0
2016-08-19 14:30:00,66.16,66.21,66.11,66.11,48228.0,49.8122,49.8499,49.7746,49.7746,48228.0
2016-08-19 15:00:00,66.13,66.21,66.12,66.18,58158.0,49.7896,49.8499,49.7821,49.8273,58158.0
2016-08-19 15:30:00,66.19,66.42,66.18,66.36,210506.0,49.8348,50.008,49.8273,49.9628,210506.0
2016-08-22 09:30:00,65.88,66.21,65.62,66.12,73296.0,49.6014,49.8499,49.4057,49.7821,73296.0
2016-08-22 10:00:00,66.14,66.53,65.9,66.29,53274.0,49.7972,50.0908,49.6165,49.9101,53274.0
2016-08-22 10:30:00,66.29,66.57,66.27,66.37,44321.0,49.9101,50.1209,49.8951,49.9703,44321.0
2016-08-22 11:00:00,66.37,66.47,66.02,66.07,52208.0,49.9703,50.0456,49.7068,49.7445,52208.0
2016-08-22 11:30:00,66.06,66.44,66.06,66.37,37669.0,49.7369,50.023,49.7369,49.9703,37669.0
2016-08-22 12:00:00,66.38,66.47,66.27,66.37,32834.0,49.9779,50.0456,49.8951,49.9703,32834.0
2016-08-22 12:30:00,66.39,66.7,66.37,66.64,59089.0,49.9854,50.2188,49.9703,50.1736,59089.0
2016-08-22 13:00:00,66.65,66.75,66.51,66.61,96101.0,50.1812,50.2564,50.0758,50.151,96101.0
2016-08-22 13:30:00,66.59,66.73,66.48,66.66,52434.0,50.136,50.2414,50.0532,50.1887,52434.0
2016-08-22 14:00:00,66.65,66.81,66.61,66.64,42377.0,50.1812,50.3016,50.151,50.1736,42377.0
2016-08-22 14:30:00,66.61,66.77,66.59,66.66,42155.0,50.151,50.2715,50.136,50.1887,42155.0
2016-08-22 15:00:00,66.65,66.73,66.61,66.64,62358.0,50.1812,50.2414,50.151,50.1736,62358.0
2016-08-22 15:30:00,66.64,66.7,66.58,66.65,130186.0,50.1736,50.2188,50.1285,50.1812,130186.0
2016-08-23 09:30:00,66.99,67.6,66.78,67.3,90937.0,50.4371,50.8964,50.279,50.6705,90937.0
2016-08-23 10:00:00,67.32,67.35,66.91,67.0,33937.0,50.6856,50.7082,50.3769,50.4447,33937.0
2016-08-23 10:30:00,67.0,67.41,67.0,67.39,49651.0,50.4447,50.7534,50.4447,50.7383,49651.0
2016-08-23 11:00:00,67.37,67.4,67.01,67.15,75627.0,50.7232,50.7458,50.4522,50.5576,75627.0
2016-08-23 11:30:00,67.15,67.19,67.01,67.09,43881.0,50.5576,50.5877,50.4522,50.5124,43881.0
2016-08-23 12:00:00,67.1,67.3,67.08,67.27,39895.0,50.52,50.6705,50.5049,50.648,39895.0
2016-08-23 12:30:00,67.27,67.35,67.25,67.29,50446.0,50.648,50.7082,50.6329,50.663,50446.0
2016-08-23 13:00:00,67.28,67.28,67.15,67.23,38259.0,50.6555,50.6555,50.5576,50.6178,38259.0
2016-08-23 13:30:00,67.24,67.27,67.1,67.21,49163.0,50.6254,50.648,50.52,50.6028,49163.0
2016-08-23 14:00:00,67.2,67.37,67.18,67.32,52288.0,50.5953,50.7232,50.5802,50.6856,52288.0
2016-08-23 14:30:00,67.33,67.34,67.16,67.21,89568.0,50.6931,50.7007,50.5651,50.6028,89568.0
2016-08-23 15:00:00,67.21,67.24,67.14,67.22,102042.0,50.6028,50.6254,50.5501,50.6103,102042.0
2016-08-23 15:30:00,67.22,67.22,67.06,67.07,177347.0,50.6103,50.6103,50.4898,50.4974,177347.0
2016-08-24 09:30:00,66.84,67.66,66.84,67.55,54512.0,50.3242,50.9416,50.3242,50.8588,54512.0
2016-08-24 10:00:00,67.53,67.64,67.43,67.51,81550.0,50.8437,50.9265,50.7684,50.8287,81550.0
2016-08-24 10:30:00,67.5,67.69,67.42,67.66,41103.0,50.8211,50.9642,50.7609,50.9416,41103.0
2016-08-24 11:00:00,67.66,67.66,67.46,67.54,42436.0,50.9416,50.9416,50.791,50.8512,42436.0
2016-08-24 11:30:00,67.53,67.54,67.23,67.28,27198.0,50.8437,50.8512,50.6178,50.6555,27198.0
2016-08-24 12:00:00,67.27,67.47,67.24,67.42,30479.0,50.648,50.7985,50.6254,50.7609,30479.0
2016-08-24 12:30:00,67.42,67.62,67.41,67.62,64014.0,50.7609,50.9115,50.7534,50.9115,64014.0
2016-08-24 13:00:00,67.58,67.58,67.47,67.53,27580.0,50.8814,50.8814,50.7985,50.8437,27580.0
2016-08-24 13:30:00,67.53,67.57,67.43,67.45,26826.0,50.8437,50.8738,50.7684,50.7835,26826.0
2016-08-24 14:00:00,67.46,67.55,67.31,67.32,78755.0,50.791,50.8588,50.6781,50.6856,78755.0
2016-08-24 14:30:00,67.33,67.62,67.32,67.57,96455.0,50.6931,50.9115,50.6856,50.8738,96455.0
2016-08-24 15:00:00,67.57,67.6,67.37,67.37,88613.0,50.8738,50.8964,50.7232,50.7232,88613.0
2016-08-24 15:30:00,67.37,67.45,67.26,67.37,241743.0,50.7232,50.7835,50.6404,50.7232,241743.0
2016-08-25 09:30:00,67.39,68.12,67.32,68.07,92999.0,50.7383,51.2879,50.6856,51.2503,92999.0
2016-08-25 10:00:00,68.06,68.18,67.86,67.88,67259.0,51.2428,51.3331,51.0922,51.1072,67259.0
2016-08-25 10:30:00,67.89,67.9,67.64,67.81,105629.0,51.1148,51.1223,50.9265,51.0545,105629.0
2016-08-25 11:00:00,67.81,67.83,67.73,67.82,66446.0,51.0545,51.0696,50.9943,51.0621,66446.0
2016-08-25 11:30:00,67.82,67.92,67.72,67.76,50229.0,51.0621,51.1373,50.9868,51.0169,50229.0
2016-08-25 12:00:00,67.76,67.76,67.5,67.75,51743.0,51.0169,51.0169,50.8211,51.0094,51743.0
2016-08-25 12:30:00,67.74,67.77,67.6,67.64,35806.0,51.0018,51.0244,50.8964,50.9265,35806.0
2016-08-25 13:00:00,67.66,67.91,67.62,67.91,81054.0,50.9416,51.1298,50.9115,51.1298,81054.0
2016-08-25 13:30:00,67.9,67.96,67.6,67.73,77882.0,51.1223,51.1675,50.8964,50.9943,77882.0
2016-08-25 14:00:00,67.73,67.78,67.61,67.7,50885.0,50.9943,51.0319,50.9039,50.9717,50885.0
2016-08-25 14:30:00,67.69,67.8,67.66,67.68,55355.0,50.9642,51.047,50.9416,50.9567,55355.0
2016-08-25 15:00:00,67.69,67.78,67.65,67.71,66739.0,50.9642,51.0319,50.9341,50.9792,66739.0
2016-08-25 15:30:00,67.71,67.77,67.65,67.75,191241.0,50.9792,51.0244,50.9341,51.0094,191241.0
2016-08-26 09:30:00,68.01,68.46,67.96,68.25,46444.0,51.2051,51.5439,51.1675,51.3858,46444.0
2016-08-26 10:00:00,68.22,68.64,68.0,68.43,59891.0,51.3632,51.6794,51.1976,51.5213,59891.0
2016-08-26 10:30:00,68.43,68.45,68.09,68.33,39830.0,51.5213,51.5364,51.2653,51.446,39830.0
2016-08-26 11:00:00,68.34,68.45,68.22,68.22,41041.0,51.4536,51.5364,51.3632,51.3632,41041.0
2016-08-26 11:30:00,68.21,68.26,67.71,67.72,74118.0,51.3557,51.3933,50.9792,50.9868,74118.0
2016-08-26 12:00:00,67.71,67.71,67.16,67.43,70813.0,50.9792,50.9792,50.5651,50.7684,70813.0
2016-08-26 12:30:00,67.45,67.61,67.28,67.47,32446.0,50.7835,50.9039,50.6555,50.7985,32446.0
2016-08-26 13:00:00,67.46,67.67,67.44,67.67,57512.0,50.791,50.9491,50.776,50.9491,57512.0
2016-08-26 13:30:00,67.64,67.64,67.5,67.6,59205.0,50.9265,50.9265,50.8211,50.8964,59205.0
2016-08-26 14:00:00,67.57,67.57,67.01,67.07,48907.0,50.8738,50.8738,50.4522,50.4974,48907.0
2016-08-26 14:30:00,67.06,67.11,66.94,67.07,89785.0,50.4898,50.5275,50.3995,50.4974,89785.0
2016-08-26 15:00:00,67.07,67.25,66.96,67.18,57550.0,50.4974,50.6329,50.4146,50.5802,57550.0
2016-08-26 15:30:00,67.18,67.44,67.17,67.25,169247.0,50.5802,50.776,50.5727,50.6329,169247.0
2016-08-29 09:30:00,67.17,67.68,66.83,67.6,46356.0,50.5727,50.9567,50.3167,50.8964,46356.0
2016-08-29 10:00:00,67.58,67.98,67.55,67.93,50645.0,50.8814,51.1825,50.8588,51.1449,50645.0
2016-08-29 10:30:00,67.94,68.09,67.85,68.06,49553.0,51.1524,51.2653,51.0846,51.2428,49553.0
2016-08-29 11:00:00,68.06,68.24,67.91,67.97,69690.0,51.2428,51.3783,51.1298,51.175,69690.0
2016-08-29 11:30:00,67.97,68.18,67.95,68.12,37131.0,51.175,51.3331,51.1599,51.2879,37131.0
2016-08-29 12:00:00,68.1,68.14,67.96,68.03,40095.0,51.2729,51.303,51.1675,51.2202,40095.0
2016-08-29 12:30:00,68.03,68.17,67.98,68.14,50635.0,51.2202,51.3256,51.1825,51.303,50635.0
2016-08-29 13:00:00,68.12,68.21,68.08,68.1,38688.0,51.2879,51.3557,51.2578,51.2729,38688.0
2016-08-29 13:30:00,68.1,68.15,68.01,68.01,38671.0,51.2729,51.3105,51.2051,51.2051,38671.0
2016-08-29 14:00:00,68.02,68.14,68.02,68.03,36720.0,51.2126,51.303,51.2126,51.2202,36720.0
2016-08-29 14:30:00,68.02,68.08,67.96,68.05,53024.0,51.2126,51.2578,51.1675,51.2352,53024.0
2016-08-29 15:00:00,68.05,68.05,67.97,67.99,55246.0,51.2352,51.2352,51.175,51.1901,55246.0
2016-08-29 15:30:00,67.99,68.09,67.96,68.06,124911.0,51.1901,51.2653,51.1675,51.2428,124911.0
2016-08-30 09:30:00,68.16,69.43,68.03,69.27,145905.0,51.318,52.2742,51.2202,52.1538,145905.0
2016-08-30 10:00:00,69.23,69.33,68.86,69.04,78299.0,52.1237,52.1989,51.8451,51.9806,78299.0
2016-08-30 10:30:00,69.07,69.08,68.72,68.88,69311.0,52.0032,52.0107,51.7397,51.8601,69311.0
2016-08-30 11:00:00,68.85,68.89,68.76,68.8,55012.0,51.8376,51.8677,51.7698,51.7999,55012.0
2016-08-30 11:30:00,68.82,68.93,68.76,68.83,34925.0,51.815,51.8978,51.7698,51.8225,34925.0
2016-08-30 12:00:00,68.84,68.91,68.68,68.76,40506.0,51.83,51.8827,51.7096,51.7698,40506.0
2016-08-30 12:30:00,68.74,68.75,68.5,68.55,40955.0,51.7547,51.7623,51.574,51.6117,40955.0
2016-08-30 13:00:00,68.53,68.56,68.37,68.41,42857.0,51.5966,51.6192,51.4762,51.5063,42857.0
2016-08-30 13:30:00,68.42,68.43,68.26,68.35,53153.0,51.5138,51.5213,51.3933,51.4611,53153.0
2016-08-30 14:00:00,68.34,68.34,68.07,68.22,47587.0,51.4536,51.4536,51.2503,51.3632,47587.0
2016-08-30 14:30:00,68.22,68.41,68.21,68.32,40143.0,51.3632,51.5063,51.3557,51.4385,40143.0
2016-08-30 15:00:00,68.31,68.44,68.27,68.38,70297.0,51.431,51.5289,51.4009,51.4837,70297.0
2016-08-30 15:30:00,68.39,68.42,68.24,68.26,208783.0,51.4912,51.5138,51.3783,51.3933,208783.0
2016-08-31 09:30:00,67.97,68.53,67.63,68.12,98001.0,51.175,51.5966,50.919,51.2879,98001.0
2016-08-31 10:00:00,68.12,68.28,67.88,68.02,96327.0,51.2879,51.4084,51.1072,51.2126,96327.0
2016-08-31 10:30:00,68.02,68.04,67.57,67.62,69582.0,51.2126,51.2277,50.8738,50.9115,69582.0
2016-08-31 11:00:00,67.59,67.74,67.47,67.69,73820.0,50.8889,51.0018,50.7985,50.9642,73820.0
2016-08-31 11:30:00,67.69,67.73,67.54,67.59,56065.0,50.9642,50.9943,50.8512,50.8889,56065.0
2016-08-31 12:00:00,67.58,67.6,67.33,67.49,61063.0,50.8814,50.8964,50.6931,50.8136,61063.0
2016-08-31 12:30:00,67.5,67.73,67.41,67.71,58913.0,50.8211,50.9943,50.7534,50.9792,58913.0
2016-08-31 13:00:00,67.71,67.76,67.55,67.73,54730.0,50.9792,51.0169,50.8588,50.9943,54730.0
2016-08-31 13:30:00,67.74,67.78,67.61,67.76,50545.0,51.0018,51.0319,50.9039,51.0169,50545.0
2016-08-31 14:00:00,67.76,67.89,67.68,67.8,61400.0,51.0169,51.1148,50.9567,51.047,61400.0
2016-08-31 14:30:00,67.79,67.81,67.67,67.79,62654.0,51.0395,51.0545,50.9491,51.0395,62654.0
2016-08-31 15:00:00,67.76,67.98,67.73,67.92,88494.0,51.0169,51.1825,50.9943,51.1373,88494.0
2016-08-31 15:30:00,67.93,68.06,67.88,67.9,228494.0,51.1449,51.2428,51.1072,51.1223,228494.0
2016-09-01 09:30:00,67.88,68.35,67.79,67.94,52425.0,51.1072,51.4611,51.0395,51.1524,52425.0
2016-09-01 10:00:00,67.9,68.01,67.69,67.73,69273.0,51.1223,51.2051,50.9642,50.9943,69273.0
2016-09-01 10:30:00,67.72,67.75,67.08,67.32,87809.0,50.9868,51.0094,50.5049,50.6856,87809.0
2016-09-01 11:00:00,67.33,67.33,67.1,67.17,69453.0,50.6931,50.6931,50.52,50.5727,69453.0
2016-09-01 11:30:00,67.17,67.27,67.11,67.23,53358.0,50.5727,50.648,50.5275,50.6178,53358.0
2016-09-01 12:00:00,67.23,67.72,67.15,67.7,40908.0,50.6178,50.9868,50.5576,50.9717,40908.0
2016-09-01 12:30:00,67.71,67.83,67.58,67.61,35698.0,50.9792,51.0696,50.8814,50.9039,35698.0
2016-09-01 13:00:00,67.61,67.74,67.59,67.7,35464.0,50.9039,51.0018,50.8889,50.9717,35464.0
2016-09-01 13:30:00,67.71,67.83,67.65,67.74,48263.0,50.9792,51.0696,50.9341,51.0018,48263.0
2016-09-01 14:00:00,67.73,67.89,67.52,67.89,80752.0,50.9943,51.1148,50.8362,51.1148,80752.0
2016-09-01 14:30:00,67.89,67.9,67.59,67.59,59193.0,51.1148,51.1223,50.8889,50.8889,59193.0
2016-09-01 15:00:00,67.59,67.61,67.4,67.51,73130.0,50.8889,50.9039,50.7458,50.8287,73130.0
2016-09-01 15:30:00,67.52,67.78,67.42,67.76,163971.0,50.8362,51.0319,50.7609,51.0169,163971.0
2016-09-02 09:30:00,68.23,68.69,68.23,68.5,86768.0,51.3707,51.7171,51.3707,51.574,86768.0
2016-09-02 10:00:00,68.5,68.66,68.36,68.43,76147.0,51.574,51.6945,51.4686,51.5213,76147.0
2016-09-02 10:30:00,68.43,68.61,68.4,68.59,64274.0,51.5213,51.6569,51.4987,51.6418,64274.0
2016-09-02 11:00:00,68.59,68.66,68.49,68.57,50776.0,51.6418,51.6945,51.5665,51.6267,50776.0
2016-09-02 11:30:00,68.56,68.78,68.5,68.78,24759.0,51.6192,51.7848,51.574,51.7848,24759.0
2016-09-02 12:00:00,68.77,68.8,68.48,68.6,47382.0,51.7773,51.7999,51.559,51.6493,47382.0
2016-09-02 12:30:00,68.59,68.6,68.41,68.45,25068.0,51.6418,51.6493,51.5063,51.5364,25068.0
2016-09-02 13:00:00,68.46,68.56,68.35,68.42,33737.0,51.5439,51.6192,51.4611,51.5138,33737.0
2016-09-02 13:30:00,68.41,68.41,68.24,68.31,33271.0,51.5063,51.5063,51.3783,51.431,33271.0
2016-09-02 14:00:00,68.33,68.62,68.33,68.51,29697.0,51.446,51.6644,51.446,51.5816,29697.0
2016-09-02 14:30:00,68.52,68.55,68.48,68.49,27190.0,51.5891,51.6117,51.559,51.5665,27190.0
2016-09-02 15:00:00,68.49,68.56,68.46,68.5,89682.0,51.5665,51.6192,51.5439,51.574,89682.0
2016-09-02 15:30:00,68.51,68.62,68.46,68.58,176372.0,51.5816,51.6644,51.5439,51.6343,176372.0
2016-09-06 09:30:00,68.55,68.65,68.05,68.05,65172.0,51.6117,51.687,51.2352,51.2352,65172.0
2016-09-06 10:00:00,68.06,68.17,67.54,67.62,37635.0,51.2428,51.3256,50.8512,50.9115,37635.0
2016-09-06 10:30:00,67.61,67.72,67.39,67.49,36380.0,50.9039,50.9868,50.7383,50.8136,36380.0
2016-09-06 11:00:00,67.49,67.66,67.46,67.54,52697.0,50.8136,50.9416,50.791,50.8512,52697.0
2016-09-06 11:30:00,67.55,67.7,67.48,67.68,42220.0,50.8588,50.9717,50.8061,50.9567,42220.0
2016-09-06 12:00:00,67.69,67.74,67.62,67.73,36520.0,50.9642,51.0018,50.9115,50.9943,36520.0
2016-09-06 12:30:00,67.72,67.91,67.71,67.8,44322.0,50.9868,51.1298,50.9792,51.047,44322.0
2016-09-06 13:00:00,67.8,67.81,67.58,67.59,32613.0,51.047,51.0545,50.8814,50.8889,32613.0
2016-09-06 13:30:00,67.59,67.68,67.56,67.56,31892.0,50.8889,50.9567,50.8663,50.8663,31892.0
2016-09-06 14:00:00,67.56,67.87,67.5,67.78,91172.0,50.8663,51.0997,50.8211,51.0319,91172.0
2016-09-06 14:30:00,67.79,68.03,67.78,68.0,166414.0,51.0395,51.2202,51.0319,51.1976,166414.0
2016-09-06 15:00:00,68.0,68.18,67.9,68.17,101054.0,51.1976,51.3331,51.1223,51.3256,101054.0
2016-09-06 15:30:00,68.17,68.32,68.11,68.32,307871.0,51.3256,51.4385,51.2804,51.4385,307871.0
2016-09-07 09:30:00,67.2,67.72,66.91,67.41,162889.0,50.5953,50.9868,50.3769,50.7534,162889.0
2016-09-07 10:00:00,67.43,67.48,67.07,67.26,114893.0,50.7684,50.8061,50.4974,50.6404,114893.0
2016-09-07 10:30:00,67.26,67.31,66.87,66.88,80149.0,50.6404,50.6781,50.3468,50.3543,80149.0
2016-09-07 11:00:00,66.87,66.99,66.4,66.43,164253.0,50.3468,50.4371,49.9929,50.0155,164253.0
2016-09-07 11:30:00,66.44,66.56,66.38,66.52,66007.0,50.023,50.1134,49.9779,50.0833,66007.0
2016-09-07 12:00:00,66.52,66.65,66.48,66.56,62654.0,50.0833,50.1812,50.0532,50.1134,62654.0
2016-09-07 12:30:00,66.55,66.74,66.52,66.73,93959.0,50.1059,50.2489,50.0833,50.2414,93959.0
2016-09-07 13:00:00,66.73,66.92,66.68,66.87,74370.0,50.2414,50.3844,50.2037,50.3468,74370.0
2016-09-07 13:30:00,66.86,66.91,66.71,66.78,86428.0,50.3393,50.3769,50.2263,50.279,86428.0
2016-09-07 14:00:00,66.76,66.93,66.7,66.89,100902.0,50.264,50.392,50.2188,50.3619,100902.0
2016-09-07 14:30:00,66.89,66.97,66.83,66.84,293914.0,50.3619,50.4221,50.3167,50.3242,293914.0
2016-09-07 15:00:00,66.84,66.94,66.71,66.72,154140.0,50.3242,50.3995,50.2263,50.2339,154140.0
2016-09-07 15:30:00,66.72,66.91,66.72,66.8,516418.0,50.2339,50.3769,50.2339,50.2941,516418.0
2016-09-08 09:30:00,66.95,66.95,66.03,66.37,152772.0,50.407,50.407,49.7144,49.9703,152772.0
2016-09-08 10:00:00,66.34,66.59,66.29,66.37,123211.0,49.9478,50.136,49.9101,49.9703,123211.0
2016-09-08 10:30:00,66.37,66.51,66.29,66.32,98599.0,49.9703,50.0758,49.9101,49.9327,98599.0
2016-09-08 11:00:00,66.33,66.68,66.32,66.36,93609.0,49.9402,50.2037,49.9327,49.9628,93609.0
2016-09-08 11:30:00,66.36,66.37,66.21,66.22,71611.0,49.9628,49.9703,49.8499,49.8574,71611.0
2016-09-08 12:00:00,66.22,66.27,66.1,66.22,60117.0,49.8574,49.8951,49.7671,49.8574,60117.0
2016-09-08 12:30:00,66.2,66.36,66.15,66.36,66394.0,49.8424,49.9628,49.8047,49.9628,66394.0
2016-09-08 13:00:00,66.34,66.37,66.05,66.06,63122.0,49.9478,49.9703,49.7294,49.7369,63122.0
2016-09-08 13:30:00,66.08,66.08,65.95,65.99,63737.0,49.752,49.752,49.6541,49.6842,63737.0
2016-09-08 14:00:00,66.0,66.03,65.89,65.91,76602.0,49.6918,49.7144,49.6089,49.624,76602.0
2016-09-08 14:30:00,65.9,65.92,65.76,65.83,93764.0,49.6165,49.6315,49.5111,49.5638,93764.0
2016-09-08 15:00:00,65.81,65.91,65.8,65.89,113818.0,49.5487,49.624,49.5412,49.6089,113818.0
2016-09-08 15:30:00,65.89,65.95,65.85,65.85,281196.0,49.6089,49.6541,49.5788,49.5788,281196.0
2016-09-09 09:30:00,65.32,65.85,65.05,65.81,108023.0,49.1798,49.5788,48.9765,49.5487,108023.0
2016-09-09 10:00:00,65.79,65.92,65.5,65.65,70354.0,49.5337,49.6315,49.3153,49.4283,70354.0
2016-09-09 10:30:00,65.6,65.6,65.28,65.38,50491.0,49.3906,49.3906,49.1497,49.225,50491.0
2016-09-09 11:00:00,65.4,65.58,65.32,65.46,77168.0,49.24,49.3755,49.1798,49.2852,77168.0
2016-09-09 11:30:00,65.46,65.48,65.17,65.27,62567.0,49.2852,49.3003,49.0669,49.1421,62567.0
2016-09-09 12:00:00,65.27,65.44,64.99,64.99,55521.0,49.1421,49.2701,48.9313,48.9313,55521.0
2016-09-09 12:30:00,65.0,65.06,64.79,64.91,49029.0,48.9389,48.984,48.7808,48.8711,49029.0
2016-09-09 13:00:00,64.9,64.9,64.51,64.58,59374.0,48.8636,48.8636,48.5699,48.6226,59374.0
2016-09-09 13:30:00,64.57,64.63,64.45,64.49,45318.0,48.6151,48.6603,48.5248,48.5549,45318.0
2016-09-09 14:00:00,64.5,64.64,64.32,64.64,57279.0,48.5624,48.6678,48.4269,48.6678,57279.0
2016-09-09 14:30:00,64.65,64.95,64.63,64.94,111592.0,48.6753,48.9012,48.6603,48.8937,111592.0
2016-09-09 15:00:00,64.94,65.03,64.81,64.98,136686.0,48.8937,48.9615,48.7958,48.9238,136686.0
2016-09-09 15:30:00,64.98,65.04,64.68,64.69,313114.0,48.9238,48.969,48.6979,48.7055,313114.0
2016-09-12 09:30:00,64.27,64.67,64.21,64.55,103742.0,48.3892,48.6904,48.3441,48.6001,103742.0
2016-09-12 10:00:00,64.57,65.04,64.57,64.92,92110.0,48.6151,48.969,48.6151,48.8786,92110.0
2016-09-12 10:30:00,64.95,64.96,64.63,64.89,48721.0,48.9012,48.9087,48.6603,48.856,48721.0
2016-09-12 11:00:00,64.91,65.04,64.78,64.91,85079.0,48.8711,48.969,48.7732,48.8711,85079.0
2016-09-12 11:30:00,64.91,65.02,64.82,64.87,96254.0,48.8711,48.9539,48.8033,48.841,96254.0
2016-09-12 12:00:00,64.85,64.86,64.59,64.67,48648.0,48.8259,48.8335,48.6302,48.6904,48648.0
2016-09-12 12:30:00,64.68,64.91,64.63,64.88,41449.0,48.6979,48.8711,48.6603,48.8485,41449.0
2016-09-12 13:00:00,64.87,65.16,64.72,64.72,86660.0,48.841,49.0593,48.7281,48.7281,86660.0
2016-09-12 13:30:00,64.74,65.06,64.68,65.0,73731.0,48.7431,48.984,48.6979,48.9389,73731.0
2016-09-12 14:00:00,65.01,65.25,65.0,65.13,108905.0,48.9464,49.1271,48.9389,49.0367,108905.0
2016-09-12 14:30:00,65.14,65.35,65.14,65.24,55242.0,49.0443,49.2024,49.0443,49.1196,55242.0
2016-09-12 15:00:00,65.26,65.33,65.2,65.33,80550.0,49.1346,49.1873,49.0894,49.1873,80550.0
2016-09-12 15:30:00,65.34,65.37,65.16,65.17,300364.0,49.1949,49.2174,49.0593,49.0669,300364.0
2016-09-13 09:30:00,64.08,64.62,63.75,64.26,68182.0,48.5917,49.0012,48.3415,48.7282,68182.0
2016-09-13 10:00:00,64.24,64.24,63.97,63.97,61065.0,48.713,48.713,48.5083,48.5083,61065.0
2016-09-13 10:30:00,63.96,64.23,63.94,64.03,61028.0,48.5007,48.7055,48.4856,48.5538,61028.0
2016-09-13 11:00:00,64.03,64.03,63.6,63.65,41924.0,48.5538,48.5538,48.2277,48.2657,41924.0
2016-09-13 11:30:00,63.64,63.69,63.49,63.63,31917.0,48.2581,48.296,48.1443,48.2505,31917.0
2016-09-13 12:00:00,63.64,63.77,63.53,63.57,41965.0,48.2581,48.3566,48.1747,48.205,41965.0
2016-09-13 12:30:00,63.54,63.65,63.33,63.42,28508.0,48.1822,48.2657,48.023,48.0912,28508.0
2016-09-13 13:00:00,63.42,63.97,63.3,63.93,64559.0,48.0912,48.5083,48.0002,48.478,64559.0
2016-09-13 13:30:00,63.96,64.06,63.81,63.89,73191.0,48.5007,48.5766,48.387,48.4476,73191.0
2016-09-13 14:00:00,63.88,63.9,63.67,63.7,90579.0,48.4401,48.4552,48.2808,48.3036,90579.0
2016-09-13 14:30:00,63.67,63.94,63.58,63.73,45226.0,48.2808,48.4856,48.2126,48.3263,45226.0
2016-09-13 15:00:00,63.73,64.18,63.65,64.15,164674.0,48.3263,48.6675,48.2657,48.6448,164674.0
2016-09-13 15:30:00,64.14,64.39,64.07,64.23,492787.0,48.6372,48.8268,48.5841,48.7055,492787.0
2016-09-14 09:30:00,64.22,64.42,63.77,64.36,110263.0,48.6979,48.8495,48.3566,48.804,110263.0
2016-09-14 10:00:00,64.36,64.64,64.22,64.61,112453.0,48.804,49.0164,48.6979,48.9936,112453.0
2016-09-14 10:30:00,64.64,64.85,64.29,64.35,93172.0,49.0164,49.1756,48.751,48.7965,93172.0
2016-09-14 11:00:00,64.35,64.66,64.35,64.57,84900.0,48.7965,49.0315,48.7965,48.9633,84900.0
2016-09-14 11:30:00,64.57,64.76,64.38,64.71,64006.0,48.9633,49.1074,48.8192,49.0694,64006.0
2016-09-14 12:00:00,64.73,64.84,64.63,64.78,70211.0,49.0846,49.168,49.0088,49.1225,70211.0
2016-09-14 12:30:00,64.77,64.77,64.38,64.5,70912.0,49.1149,49.1149,48.8192,48.9102,70912.0
2016-09-14 13:00:00,64.51,64.68,64.5,64.56,69870.0,48.9178,49.0467,48.9102,48.9557,69870.0
2016-09-14 13:30:00,64.57,64.65,64.23,64.34,87025.0,48.9633,49.0239,48.7055,48.7889,87025.0
2016-09-14 14:00:00,64.32,64.49,64.09,64.21,77807.0,48.7737,48.9026,48.5993,48.6903,77807.0
2016-09-14 14:30:00,64.2,64.26,64.07,64.16,70511.0,48.6827,48.7282,48.5841,48.6524,70511.0
2016-09-14 15:00:00,64.18,64.26,63.86,63.9,180510.0,48.6675,48.7282,48.4249,48.4552,180510.0
2016-09-14 15:30:00,63.9,64.13,63.82,63.95,731518.0,48.4552,48.6296,48.3946,48.4931,731518.0
2016-09-15 09:30:00,64.01,64.51,63.9,64.3,348456.0,48.5386,48.9178,48.4552,48.7585,348456.0
2016-09-15 10:00:00,64.3,64.65,64.08,64.53,171648.0,48.7585,49.0239,48.5917,48.933,171648.0
2016-09-15 10:30:00,64.56,64.64,64.37,64.58,127898.0,48.9557,49.0164,48.8116,48.9709,127898.0
2016-09-15 11:00:00,64.58,64.76,64.54,64.59,140291.0,48.9709,49.1074,48.9405,48.9785,140291.0
2016-09-15 11:30:00,64.6,64.74,64.48,64.59,120971.0,48.986,49.0922,48.895,48.9785,120971.0
2016-09-15 12:00:00,64.6,64.61,64.46,64.49,100974.0,48.986,48.9936,48.8799,48.9026,100974.0
2016-09-15 12:30:00,64.5,64.65,64.37,64.46,178964.0,48.9102,49.0239,48.8116,48.8799,178964.0
2016-09-15 13:00:00,64.47,64.55,64.23,64.34,90072.0,48.8875,48.9481,48.7055,48.7889,90072.0
2016-09-15 13:30:00,64.37,64.7,64.37,64.7,60529.0,48.8116,49.0619,48.8116,49.0619,60529.0
2016-09-15 14:00:00,64.71,64.72,64.42,64.63,97008.0,49.0694,49.077,48.8495,49.0088,97008.0
2016-09-15 14:30:00,64.63,64.72,64.4,64.53,137877.0,49.0088,49.077,48.8344,48.933,137877.0
2016-09-15 15:00:00,64.54,64.83,64.5,64.83,206535.0,48.9405,49.1604,48.9102,49.1604,206535.0
2016-09-15 15:30:00,64.82,64.83,64.64,64.73,347327.0,49.1529,49.1604,49.0164,49.0846,347327.0
2016-09-16 09:30:00,64.07,64.17,63.46,63.5,291901.0,48.5841,48.66,48.1216,48.1519,291901.0
2016-09-16 10:00:00,63.49,63.52,63.1,63.21,89039.0,48.1443,48.1671,47.8486,47.932,89039.0
2016-09-16 10:30:00,63.21,63.6,63.13,63.54,104227.0,47.932,48.2277,47.8713,48.1822,104227.0
2016-09-16 11:00:00,63.53,63.84,63.42,63.84,104485.0,48.1747,48.4097,48.0912,48.4097,104485.0
2016-09-16 11:30:00,63.84,63.99,63.74,63.82,108018.0,48.4097,48.5235,48.3339,48.3946,108018.0
2016-09-16 12:00:00,63.82,63.88,63.72,63.76,50686.0,48.3946,48.4401,48.3187,48.3491,50686.0
2016-09-16 12:30:00,63.76,63.82,63.63,63.78,112569.0,48.3491,48.3946,48.2505,48.3642,112569.0
2016-09-16 13:00:00,63.78,63.83,63.62,63.66,57498.0,48.3642,48.4021,48.2429,48.2732,57498.0
2016-09-16 13:30:00,63.65,63.69,63.49,63.68,64566.0,48.2657,48.296,48.1443,48.2884,64566.0
2016-09-16 14:00:00,63.66,63.81,63.61,63.72,64374.0,48.2732,48.387,48.2353,48.3187,64374.0
2016-09-16 14:30:00,63.73,63.85,63.73,63.74,72030.0,48.3263,48.4173,48.3263,48.3339,72030.0
2016-09-16 15:00:00,63.74,63.84,63.73,63.77,158308.0,48.3339,48.4097,48.3263,48.3566,158308.0
2016-09-16 15:30:00,63.77,63.86,63.68,63.74,397318.0,48.3566,48.4249,48.2884,48.3339,397318.0
2016-09-19 09:30:00,64.23,64.96,64.11,64.8,69246.0,48.7055,49.259,48.6145,49.1377,69246.0
2016-09-19 10:00:00,64.81,64.9,64.72,64.83,37062.0,49.1453,49.2135,49.077,49.1604,37062.0
2016-09-19 10:30:00,64.84,64.88,64.73,64.8,33623.0,49.168,49.1984,49.0846,49.1377,33623.0
2016-09-19 11:00:00,64.79,64.83,64.68,64.8,42108.0,49.1301,49.1604,49.0467,49.1377,42108.0
2016-09-19 11:30:00,64.8,64.88,64.73,64.82,31465.0,49.1377,49.1984,49.0846,49.1529,31465.0
2016-09-19 12:00:00,64.82,64.88,64.63,64.71,39821.0,49.1529,49.1984,49.0088,49.0694,39821.0
2016-09-19 12:30:00,64.7,64.73,64.61,64.63,43473.0,49.0619,49.0846,48.9936,49.0088,43473.0
2016-09-19 13:00:00,64.63,64.66,64.49,64.52,38655.0,49.0088,49.0315,48.9026,48.9254,38655.0
2016-09-19 13:30:00,64.5,64.65,64.4,64.64,40448.0,48.9102,49.0239,48.8344,49.0164,40448.0
2016-09-19 14:00:00,64.64,64.75,64.62,64.74,39132.0,49.0164,49.0998,49.0012,49.0922,39132.0
2016-09-19 14:30:00,64.74,64.95,64.74,64.94,47617.0,49.0922,49.2514,49.0922,49.2439,47617.0
2016-09-19 15:00:00,64.93,64.94,64.78,64.81,78361.0,49.2363,49.2439,49.1225,49.1453,78361.0
2016-09-19 15:30:00,64.81,64.91,64.72,64.78,259165.0,49.1453,49.2211,49.077,49.1225,259165.0
2016-09-20 09:30:00,65.06,65.15,64.47,64.52,53308.0,49.3349,49.4031,48.8875,48.9254,53308.0
2016-09-20 10:00:00,64.52,64.61,64.22,64.33,54869.0,48.9254,48.9936,48.6979,48.7813,54869.0
2016-09-20 10:30:00,64.32,64.4,64.16,64.38,27154.0,48.7737,48.8344,48.6524,48.8192,27154.0
2016-09-20 11:00:00,64.38,64.8,64.38,64.71,40055.0,48.8192,49.1377,48.8192,49.0694,40055.0
2016-09-20 11:30:00,64.72,64.78,64.58,64.61,38410.0,49.077,49.1225,48.9709,48.9936,38410.0
2016-09-20 12:00:00,64.6,64.71,64.59,64.71,37776.0,48.986,49.0694,48.9785,49.0694,37776.0
2016-09-20 12:30:00,64.71,64.71,64.34,64.34,38999.0,49.0694,49.0694,48.7889,48.7889,38999.0
2016-09-20 13:00:00,64.36,64.45,64.3,64.42,35629.0,48.804,48.8723,48.7585,48.8495,35629.0
2016-09-20 13:30:00,64.43,64.68,64.37,64.66,55650.0,48.8571,49.0467,48.8116,49.0315,55650.0
2016-09-20 14:00:00,64.65,64.66,64.47,64.5,33360.0,49.0239,49.0315,48.8875,48.9102,33360.0
2016-09-20 14:30:00,64.49,64.54,64.42,64.53,43582.0,48.9026,48.9405,48.8495,48.933,43582.0
2016-09-20 15:00:00,64.53,64.55,64.43,64.48,43443.0,48.933,48.9481,48.8571,48.895,43443.0
2016-09-20 15:30:00,64.48,64.49,64.28,64.28,141459.0,48.895,48.9026,48.7434,48.7434,141459.0
2016-09-21 09:30:00,64.81,65.09,64.73,64.9,49661.0,49.1453,49.3576,49.0846,49.2135,49661.0
2016-09-21 10:00:00,64.91,64.96,64.54,64.59,30312.0,49.2211,49.259,48.9405,48.9785,30312.0
2016-09-21 10:30:00,64.61,64.78,64.46,64.46,50795.0,48.9936,49.1225,48.8799,48.8799,50795.0
2016-09-21 11:00:00,64.48,64.67,64.39,64.64,63579.0,48.895,49.0391,48.8268,49.0164,63579.0
2016-09-21 11:30:00,64.65,64.67,64.53,64.54,33209.0,49.0239,49.0391,48.933,48.9405,33209.0
2016-09-21 12:00:00,64.54,64.59,64.3,64.36,29831.0,48.9405,48.9785,48.7585,48.804,29831.0
2016-09-21 12:30:00,64.35,64.61,64.35,64.61,21589.0,48.7965,48.9936,48.7965,48.9936,21589.0
2016-09-21 13:00:00,64.62,64.66,64.45,64.45,23878.0,49.0012,49.0315,48.8723,48.8723,23878.0
2016-09-21 13:30:00,64.45,64.59,64.42,64.55,24980.0,48.8723,48.9785,48.8495,48.9481,24980.0
2016-09-21 14:00:00,64.53,64.98,64.46,64.77,96508.0,48.933,49.2742,48.8799,49.1149,96508.0
2016-09-21 14:30:00,64.74,65.12,64.7,65.07,52699.0,49.0922,49.3803,49.0619,49.3424,52699.0
2016-09-21 15:00:00,65.06,65.22,64.97,65.18,53601.0,49.3349,49.4562,49.2666,49.4258,53601.0
2016-09-21 15:30:00,65.19,65.44,65.18,65.37,184393.0,49.4334,49.623,49.4258,49.5699,184393.0
2016-09-22 09:30:00,65.96,66.06,65.71,65.88,53838.0,50.0173,50.0931,49.8277,49.9567,53838.0
2016-09-22 10:00:00,65.84,65.84,65.45,65.47,32824.0,49.9263,49.9263,49.6306,49.6458,32824.0
2016-09-22 10:30:00,65.45,65.65,65.45,65.62,32033.0,49.6306,49.7822,49.6306,49.7595,32033.0
2016-09-22 11:00:00,65.61,65.64,65.38,65.41,35941.0,49.7519,49.7747,49.5775,49.6003,35941.0
2016-09-22 11:30:00,65.42,65.52,65.34,65.38,28068.0,49.6078,49.6837,49.5472,49.5775,28068.0
2016-09-22 12:00:00,65.42,65.52,65.42,65.52,31091.0,49.6078,49.6837,49.6078,49.6837,31091.0
2016-09-22 12:30:00,65.51,65.72,65.48,65.72,22944.0,49.6761,49.8353,49.6533,49.8353,22944.0
2016-09-22 13:00:00,65.73,65.82,65.68,65.69,10771.0,49.8429,49.9112,49.805,49.8126,10771.0
2016-09-22 13:30:00,65.67,65.78,65.67,65.73,14699.0,49.7974,49.8808,49.7974,49.8429,14699.0
2016-09-22 14:00:00,65.74,65.8,65.51,65.58,40843.0,49.8505,49.896,49.6761,49.7292,40843.0
2016-09-22 14:30:00,65.58,65.67,65.52,65.67,61662.0,49.7292,49.7974,49.6837,49.7974,61662.0
2016-09-22 15:00:00,65.66,65.75,65.62,65.72,26675.0,49.7898,49.8581,49.7595,49.8353,26675.0
2016-09-22 15:30:00,65.71,65.81,65.7,65.76,103661.0,49.8277,49.9036,49.8202,49.8657,103661.0
2016-09-23 09:30:00,65.7,65.72,65.19,65.42,82527.0,49.8202,49.8353,49.4334,49.6078,82527.0
2016-09-23 10:00:00,65.43,65.84,65.43,65.66,46985.0,49.6154,49.9263,49.6154,49.7898,46985.0
2016-09-23 10:30:00,65.7,65.78,65.54,65.65,43094.0,49.8202,49.8808,49.6988,49.7822,43094.0
2016-09-23 11:00:00,65.63,65.7,65.56,65.56,37681.0,49.7671,49.8202,49.714,49.714,37681.0
2016-09-23 11:30:00,65.55,65.83,65.55,65.64,23834.0,49.7064,49.9187,49.7064,49.7747,23834.0
2016-09-23 12:00:00,65.64,65.7,65.55,65.56,10650.0,49.7747,49.8202,49.7064,49.714,10650.0
2016-09-23 12:30:00,65.57,65.59,65.42,65.44,61404.0,49.7216,49.7367,49.6078,49.623,61404.0
2016-09-23 13:00:00,65.44,65.46,65.35,65.43,18574.0,49.623,49.6382,49.5548,49.6154,18574.0
2016-09-23 13:30:00,65.45,65.48,65.32,65.34,29932.0,49.6306,49.6533,49.532,49.5472,29932.0
2016-09-23 14:00:00,65.33,65.42,65.31,65.36,54508.0,49.5396,49.6078,49.5244,49.5623,54508.0
2016-09-23 14:30:00,65.36,65.48,65.21,65.43,54197.0,49.5623,49.6533,49.4486,49.6154,54197.0
2016-09-23 15:00:00,65.42,65.43,65.3,65.38,43753.0,49.6078,49.6154,49.5168,49.5775,43753.0
2016-09-23 15:30:00,65.39,65.51,65.32,65.34,154374.0,49.5851,49.6761,49.532,49.5472,154374.0
2016-09-26 09:30:00,65.31,65.39,65.06,65.24,47757.0,49.5244,49.5851,49.3349,49.4713,47757.0
2016-09-26 10:00:00,65.23,65.52,65.18,65.19,38576.0,49.4638,49.6837,49.4258,49.4334,38576.0
2016-09-26 10:30:00,65.2,65.32,64.98,65.09,71504.0,49.441,49.532,49.2742,49.3576,71504.0
2016-09-26 11:00:00,65.09,65.24,64.98,65.03,60564.0,49.3576,49.4713,49.2742,49.3121,60564.0
2016-09-26 11:30:00,65.04,65.11,64.96,65.08,28133.0,49.3197,49.3728,49.259,49.35,28133.0
2016-09-26 12:00:00,65.07,65.19,65.0,65.18,31404.0,49.3424,49.4334,49.2894,49.4258,31404.0
2016-09-26 12:30:00,65.17,65.25,65.07,65.21,16676.0,49.4183,49.4789,49.3424,49.4486,16676.0
2016-09-26 13:00:00,65.19,65.23,65.05,65.09,25713.0,49.4334,49.4638,49.3273,49.3576,25713.0
2016-09-26 13:30:00,65.07,65.19,65.01,65.16,20589.0,49.3424,49.4334,49.2969,49.4107,20589.0
2016-09-26 14:00:00,65.19,65.22,65.05,65.11,31933.0,49.4334,49.4562,49.3273,49.3728,31933.0
2016-09-26 14:30:00,65.12,65.15,65.03,65.05,21132.0,49.3803,49.4031,49.3121,49.3273,21132.0
2016-09-26 15:00:00,65.05,65.21,65.01,65.17,57993.0,49.3273,49.4486,49.2969,49.4183,57993.0
2016-09-26 15:30:00,65.18,65.29,65.02,65.08,151761.0,49.4258,49.5093,49.3045,49.35,151761.0
2016-09-27 09:30:00,64.78,65.02,64.66,65.01,35494.0,49.1225,49.3045,49.0315,49.2969,35494.0
2016-09-27 10:00:00,65.03,65.34,65.02,65.28,41155.0,49.3121,49.5472,49.3045,49.5017,41155.0
2016-09-27 10:30:00,65.25,65.25,64.85,64.85,23219.0,49.4789,49.4789,49.1756,49.1756,23219.0
2016-09-27 11:00:00,64.9,64.92,64.75,64.88,71679.0,49.2135,49.2287,49.0998,49.1984,71679.0
2016-09-27 11:30:00,64.87,64.96,64.78,64.87,36328.0,49.1908,49.259,49.1225,49.1908,36328.0
2016-09-27 12:00:00,64.87,65.08,64.85,65.01,61147.0,49.1908,49.35,49.1756,49.2969,61147.0
2016-09-27 12:30:00,65.04,65.18,65.02,65.15,48790.0,49.3197,49.4258,49.3045,49.4031,48790.0
2016-09-27 13:00:00,65.15,65.23,65.08,65.15,89191.0,49.4031,49.4638,49.35,49.4031,89191.0
2016-09-27 13:30:00,65.18,65.2,65.05,65.08,71063.0,49.4258,49.441,49.3273,49.35,71063.0
2016-09-27 14:00:00,65.08,65.35,65.07,65.35,67646.0,49.35,49.5548,49.3424,49.5548,67646.0
2016-09-27 14:30:00,65.36,65.7,65.34,65.7,68234.0,49.5623,49.8202,49.5472,49.8202,68234.0
2016-09-27 15:00:00,65.69,65.73,65.45,65.45,72725.0,49.8126,49.8429,49.6306,49.6306,72725.0
2016-09-27 15:30:00,65.47,65.55,65.39,65.46,296869.0,49.6458,49.7064,49.5851,49.6382,296869.0
2016-09-28 09:30:00,65.88,66.28,65.83,66.18,66977.0,49.9567,50.26,49.9187,50.1841,66977.0
2016-09-28 10:00:00,66.2,66.24,65.7,65.77,63692.0,50.1993,50.2296,49.8202,49.8732,63692.0
2016-09-28 10:30:00,65.78,65.81,65.36,65.6,90729.0,49.8808,49.9036,49.5623,49.7443,90729.0
2016-09-28 11:00:00,65.57,65.65,65.39,65.52,40457.0,49.7216,49.7822,49.5851,49.6837,40457.0
2016-09-28 11:30:00,65.54,65.75,65.52,65.67,81498.0,49.6988,49.8581,49.6837,49.7974,81498.0
2016-09-28 12:00:00,65.69,65.85,65.61,65.67,57560.0,49.8126,49.9339,49.7519,49.7974,57560.0
2016-09-28 12:30:00,65.68,65.74,65.58,65.62,54543.0,49.805,49.8505,49.7292,49.7595,54543.0
2016-09-28 13:00:00,65.61,65.81,65.56,65.81,48926.0,49.7519,49.9036,49.714,49.9036,48926.0
2016-09-28 13:30:00,65.81,65.99,65.8,65.9,52663.0,49.9036,50.0401,49.896,49.9718,52663.0
2016-09-28 14:00:00,65.89,66.51,65.8,66.49,94675.0,49.9642,50.4344,49.896,50.4192,94675.0
2016-09-28 14:30:00,66.49,66.68,66.41,66.67,94585.0,50.4192,50.5633,50.3586,50.5557,94585.0
2016-09-28 15:00:00,66.67,66.68,66.45,66.55,106531.0,50.5557,50.5633,50.3889,50.4647,106531.0
2016-09-28 15:30:00,66.56,66.87,66.51,66.77,213032.0,50.4723,50.7074,50.4344,50.6315,213032.0
2016-09-29 09:30:00,66.7,67.36,66.51,66.9,62301.0,50.5785,51.0789,50.4344,50.7301,62301.0
2016-09-29 10:00:00,66.9,66.99,66.67,66.84,41658.0,50.7301,50.7984,50.5557,50.6846,41658.0
2016-09-29 10:30:00,66.84,66.84,66.6,66.6,32118.0,50.6846,50.6846,50.5026,50.5026,32118.0
2016-09-29 11:00:00,66.61,66.71,66.4,66.5,151931.0,50.5102,50.586,50.351,50.4268,151931.0
2016-09-29 11:30:00,66.51,66.84,66.51,66.84,33554.0,50.4344,50.6846,50.4344,50.6846,33554.0
2016-09-29 12:00:00,66.82,67.23,66.82,67.2,44588.0,50.6695,50.9804,50.6695,50.9576,44588.0
2016-09-29 12:30:00,67.2,67.24,66.44,66.55,77483.0,50.9576,50.9879,50.3813,50.4647,77483.0
2016-09-29 13:00:00,66.53,66.65,66.32,66.61,45574.0,50.4495,50.5405,50.2903,50.5102,45574.0
2016-09-29 13:30:00,66.61,66.66,66.1,66.15,52986.0,50.5102,50.5481,50.1235,50.1614,52986.0
2016-09-29 14:00:00,66.15,66.64,66.14,66.64,67924.0,50.1614,50.533,50.1538,50.533,67924.0
2016-09-29 14:30:00,66.62,66.68,66.42,66.42,64427.0,50.5178,50.5633,50.3661,50.3661,64427.0
2016-09-29 15:00:00,66.41,66.55,66.34,66.55,95393.0,50.3586,50.4647,50.3055,50.4647,95393.0
2016-09-29 15:30:00,66.56,66.6,66.37,66.38,177907.0,50.4723,50.5026,50.3282,50.3358,177907.0
2016-09-30 09:30:00,66.86,67.43,66.75,66.96,97617.0,50.6998,51.132,50.6164,50.7756,97617.0
2016-09-30 10:00:00,66.98,67.28,66.92,67.19,39279.0,50.7908,51.0183,50.7453,50.95,39279.0
2016-09-30 10:30:00,67.22,67.26,67.14,67.2,104415.0,50.9728,51.0031,50.9121,50.9576,104415.0
2016-09-30 11:00:00,67.21,67.47,67.09,67.45,64348.0,50.9652,51.1623,50.8742,51.1472,64348.0
2016-09-30 11:30:00,67.45,67.61,67.39,67.6,64055.0,51.1472,51.2685,51.1017,51.2609,64055.0
2016-09-30 12:00:00,67.6,67.73,67.49,67.67,60729.0,51.2609,51.3595,51.1775,51.314,60729.0
2016-09-30 12:30:00,67.67,67.74,67.62,67.68,65250.0,51.314,51.3671,51.2761,51.3216,65250.0
2016-09-30 13:00:00,67.68,67.84,67.67,67.73,76768.0,51.3216,51.4429,51.314,51.3595,76768.0
2016-09-30 13:30:00,67.72,68.0,67.67,67.98,85591.0,51.3519,51.5642,51.314,51.5491,85591.0
2016-09-30 14:00:00,67.98,68.03,67.8,67.93,69659.0,51.5491,51.587,51.4126,51.5112,69659.0
2016-09-30 14:30:00,67.94,68.1,67.78,67.88,81922.0,51.5187,51.6401,51.3974,51.4732,81922.0
2016-09-30 15:00:00,67.87,67.92,67.79,67.89,114666.0,51.4657,51.5036,51.405,51.4808,114666.0
2016-09-30 15:30:00,67.89,67.98,67.66,67.68,343308.0,51.4808,51.5491,51.3064,51.3216,343308.0
2016-10-03 09:30:00,67.72,67.81,67.13,67.39,53749.0,51.3519,51.4202,50.9045,51.1017,53749.0
2016-10-03 10:00:00,67.41,67.54,67.07,67.25,51846.0,51.1168,51.2154,50.859,50.9955,51846.0
2016-10-03 10:30:00,67.23,67.35,67.21,67.29,118942.0,50.9804,51.0714,50.9652,51.0259,118942.0
2016-10-03 11:00:00,67.29,67.32,67.09,67.12,75411.0,51.0259,51.0486,50.8742,50.8969,75411.0
2016-10-03 11:30:00,67.11,67.16,67.02,67.11,33448.0,50.8894,50.9273,50.8211,50.8894,33448.0
2016-10-03 12:00:00,67.12,67.35,67.11,67.17,39402.0,50.8969,51.0714,50.8894,50.9349,39402.0
2016-10-03 12:30:00,67.24,67.49,67.17,67.45,42902.0,50.9879,51.1775,50.9349,51.1472,42902.0
2016-10-03 13:00:00,67.45,67.61,67.4,67.57,88368.0,51.1472,51.2685,51.1093,51.2382,88368.0
2016-10-03 13:30:00,67.56,67.56,67.28,67.47,43900.0,51.2306,51.2306,51.0183,51.1623,43900.0
2016-10-03 14:00:00,67.49,67.59,67.4,67.47,39022.0,51.1775,51.2533,51.1093,51.1623,39022.0
2016-10-03 14:30:00,67.46,67.47,67.16,67.2,50525.0,51.1548,51.1623,50.9273,50.9576,50525.0
2016-10-03 15:00:00,67.22,67.27,67.11,67.23,103377.0,50.9728,51.0107,50.8894,50.9804,103377.0
2016-10-03 15:30:00,67.22,67.4,67.16,67.19,185358.0,50.9728,51.1093,50.9273,50.95,185358.0
2016-10-04 09:30:00,66.93,67.88,65.7,67.53,63504.0,50.7529,51.4732,49.8202,51.2078,63504.0
2016-10-04 10:00:00,67.53,67.64,67.13,67.27,66204.0,51.2078,51.2913,50.9045,51.0107,66204.0
2016-10-04 10:30:00,67.27,67.38,67.16,67.18,42779.0,51.0107,51.0941,50.9273,50.9424,42779.0
2016-10-04 11:00:00,67.19,67.21,66.77,66.96,41112.0,50.95,50.9652,50.6315,50.7756,41112.0
2016-10-04 11:30:00,66.95,67.2,66.95,67.01,36670.0,50.768,50.9576,50.768,50.8135,36670.0
2016-10-04 12:00:00,67.04,67.1,66.9,67.04,16415.0,50.8363,50.8818,50.7301,50.8363,16415.0
2016-10-04 12:30:00,67.04,67.06,66.81,66.9,21172.0,50.8363,50.8514,50.6619,50.7301,21172.0
2016-10-04 13:00:00,66.88,66.92,66.5,66.59,30214.0,50.715,50.7453,50.4268,50.495,30214.0
2016-10-04 13:30:00,66.63,66.72,66.55,66.61,23799.0,50.5254,50.5936,50.4647,50.5102,23799.0
2016-10-04 14:00:00,66.62,66.7,66.56,66.6,72398.0,50.5178,50.5785,50.4723,50.5026,72398.0
2016-10-04 14:30:00,66.62,66.65,66.34,66.38,39050.0,50.5178,50.5405,50.3055,50.3358,39050.0
2016-10-04 15:00:00,66.39,66.58,66.38,66.55,46948.0,50.3434,50.4875,50.3358,50.4647,46948.0
2016-10-04 15:30:00,66.56,66.66,66.41,66.48,148369.0,50.4723,50.5481,50.3586,50.4116,148369.0
2016-10-05 09:30:00,66.95,67.11,66.89,67.06,60878.0,50.768,50.8894,50.7225,50.8514,60878.0
2016-10-05 10:00:00,67.1,67.37,67.01,67.36,65811.0,50.8818,51.0865,50.8135,51.0789,65811.0
2016-10-05 10:30:00,67.38,67.48,67.2,67.44,44412.0,51.0941,51.1699,50.9576,51.1396,44412.0
2016-10-05 11:00:00,67.44,67.53,67.4,67.5,22104.0,51.1396,51.2078,51.1093,51.1851,22104.0
2016-10-05 11:30:00,67.51,67.53,67.4,67.41,19070.0,51.1927,51.2078,51.1093,51.1168,19070.0
2016-10-05 12:00:00,67.4,67.53,67.37,67.46,26270.0,51.1093,51.2078,51.0865,51.1548,26270.0
2016-10-05 12:30:00,67.48,67.51,67.27,67.3,25286.0,51.1699,51.1927,51.0107,51.0334,25286.0
2016-10-05 13:00:00,67.31,67.35,67.14,67.17,65021.0,51.041,51.0714,50.9121,50.9349,65021.0
2016-10-05 13:30:00,67.18,67.4,67.18,67.33,28803.0,50.9424,51.1093,50.9424,51.0562,28803.0
2016-10-05 14:00:00,67.29,67.43,67.21,67.25,50250.0,51.0259,51.132,50.9652,50.9955,50250.0
2016-10-05 14:30:00,67.25,67.32,67.21,67.31,27909.0,50.9955,51.0486,50.9652,51.041,27909.0
2016-10-05 15:00:00,67.31,67.4,67.15,67.16,49520.0,51.041,51.1093,50.9197,50.9273,49520.0
2016-10-05 15:30:00,67.15,67.3,67.13,67.15,160391.0,50.9197,51.0334,50.9045,50.9197,160391.0
2016-10-06 09:30:00,66.97,67.49,66.81,67.13,43883.0,50.7832,51.1775,50.6619,50.9045,43883.0
2016-10-06 10:00:00,67.11,67.59,67.11,67.38,41735.0,50.8894,51.2533,50.8894,51.0941,41735.0
2016-10-06 10:30:00,67.35,67.46,67.3,67.38,31955.0,51.0714,51.1548,51.0334,51.0941,31955.0
2016-10-06 11:00:00,67.37,67.4,67.19,67.37,35740.0,51.0865,51.1093,50.95,51.0865,35740.0
2016-10-06 11:30:00,67.38,67.5,67.23,67.3,61930.0,51.0941,51.1851,50.9804,51.0334,61930.0
2016-10-06 12:00:00,67.33,67.39,67.19,67.3,18756.0,51.0562,51.1017,50.95,51.0334,18756.0
2016-10-06 12:30:00,67.33,67.48,67.25,67.39,39471.0,51.0562,51.1699,50.9955,51.1017,39471.0
2016-10-06 13:00:00,67.35,67.37,67.25,67.29,29309.0,51.0714,51.0865,50.9955,51.0259,29309.0
2016-10-06 13:30:00,67.3,67.48,67.25,67.45,27271.0,51.0334,51.1699,50.9955,51.1472,27271.0
2016-10-06 14:00:00,67.46,67.56,67.42,67.53,73862.0,51.1548,51.2306,51.1244,51.2078,73862.0
2016-10-06 14:30:00,67.53,67.66,67.51,67.53,63793.0,51.2078,51.3064,51.1927,51.2078,63793.0
2016-10-06 15:00:00,67.55,67.69,67.54,67.62,66281.0,51.223,51.3292,51.2154,51.2761,66281.0
2016-10-06 15:30:00,67.62,67.77,67.59,67.69,237597.0,51.2761,51.3898,51.2533,51.3292,237597.0
2016-10-07 09:30:00,67.9,67.92,66.78,66.88,45938.0,51.4884,51.5036,50.6391,50.715,45938.0
2016-10-07 10:00:00,66.89,67.07,66.75,66.9,53953.0,50.7225,50.859,50.6164,50.7301,53953.0
2016-10-07 10:30:00,66.92,66.92,66.54,66.54,83780.0,50.7453,50.7453,50.4571,50.4571,83780.0
2016-10-07 11:00:00,66.57,66.57,66.41,66.46,51374.0,50.4799,50.4799,50.3586,50.3965,51374.0
2016-10-07 11:30:00,66.47,66.51,66.12,66.33,43055.0,50.404,50.4344,50.1386,50.2979,43055.0
2016-10-07 12:00:00,66.32,66.47,66.15,66.24,35570.0,50.2903,50.404,50.1614,50.2296,35570.0
2016-10-07 12:30:00,66.23,66.29,66.1,66.25,28892.0,50.2221,50.2676,50.1235,50.2372,28892.0
2016-10-07 13:00:00,66.24,66.61,66.17,66.59,106381.0,50.2296,50.5102,50.1766,50.495,106381.0
2016-10-07 13:30:00,66.6,66.87,66.59,66.66,70628.0,50.5026,50.7074,50.495,50.5481,70628.0
2016-10-07 14:00:00,66.66,66.83,66.62,66.75,59852.0,50.5481,50.677,50.5178,50.6164,59852.0
2016-10-07 14:30:00,66.76,66.87,66.68,66.74,84548.0,50.624,50.7074,50.5633,50.6088,84548.0
2016-10-07 15:00:00,66.74,66.74,66.61,66.66,107455.0,50.6088,50.6088,50.5102,50.5481,107455.0
2016-10-07 15:30:00,66.67,66.68,66.47,66.47,214368.0,50.5557,50.5633,50.404,50.404,214368.0
2016-10-10 09:30:00,67.16,67.51,66.82,66.87,124992.0,50.9273,51.1927,50.6695,50.7074,124992.0
2016-10-10 10:00:00,66.88,67.02,66.8,66.87,69421.0,50.715,50.8211,50.6543,50.7074,69421.0
2016-10-10 10:30:00,66.88,66.95,66.81,66.84,57482.0,50.715,50.768,50.6619,50.6846,57482.0
2016-10-10 11:00:00,66.85,66.89,66.72,66.74,53788.0,50.6922,50.7225,50.5936,50.6088,53788.0
2016-10-10 11:30:00,66.73,66.77,66.41,66.42,46020.0,50.6012,50.6315,50.3586,50.3661,46020.0
2016-10-10 12:00:00,66.41,66.42,66.25,66.26,58667.0,50.3586,50.3661,50.2372,50.2448,58667.0
2016-10-10 12:30:00,66.28,66.31,66.19,66.19,42125.0,50.26,50.2827,50.1917,50.1917,42125.0
2016-10-10 13:00:00,66.19,66.2,66.1,66.11,67961.0,50.1917,50.1993,50.1235,50.1311,67961.0
2016-10-10 13:30:00,66.1,66.15,65.98,66.01,57247.0,50.1235,50.1614,50.0325,50.0552,57247.0
2016-10-10 14:00:00,66.01,66.01,65.93,65.94,56545.0,50.0552,50.0552,49.9946,50.0022,56545.0
2016-10-10 14:30:00,65.94,66.2,65.93,66.18,112586.0,50.0022,50.1993,49.9946,50.1841,112586.0
2016-10-10 15:00:00,66.18,66.43,66.14,66.37,117516.0,50.1841,50.3737,50.1538,50.3282,117516.0
2016-10-10 15:30:00,66.38,66.38,66.15,66.18,259179.0,50.3358,50.3358,50.1614,50.1841,259179.0
2016-10-11 09:30:00,65.88,65.91,65.52,65.75,48332.0,49.9567,49.9794,49.6837,49.8581,48332.0
2016-10-11 10:00:00,65.74,65.92,65.5,65.52,46597.0,49.8505,49.987,49.6685,49.6837,46597.0
2016-10-11 10:30:00,65.52,65.67,65.44,65.51,62318.0,49.6837,49.7974,49.623,49.6761,62318.0
2016-10-11 11:00:00,65.48,65.56,65.31,65.35,40695.0,49.6533,49.714,49.5244,49.5548,40695.0
2016-10-11 11:30:00,65.34,65.5,65.32,65.47,38759.0,49.5472,49.6685,49.532,49.6458,38759.0
2016-10-11 12:00:00,65.46,65.58,65.39,65.46,46647.0,49.6382,49.7292,49.5851,49.6382,46647.0
2016-10-11 12:30:00,65.48,65.65,65.39,65.57,44312.0,49.6533,49.7822,49.5851,49.7216,44312.0
2016-10-11 13:00:00,65.58,65.58,65.15,65.24,60158.0,49.7292,49.7292,49.4031,49.4713,60158.0
2016-10-11 13:30:00,65.25,65.33,65.09,65.15,54824.0,49.4789,49.5396,49.3576,49.4031,54824.0
2016-10-11 14:00:00,65.15,65.28,64.89,65.09,133683.0,49.4031,49.5017,49.2059,49.3576,133683.0
2016-10-11 14:30:00,65.1,65.3,65.02,65.16,44990.0,49.3652,49.5168,49.3045,49.4107,44990.0
2016-10-11 15:00:00,65.15,65.31,65.09,65.23,63207.0,49.4031,49.5244,49.3576,49.4638,63207.0
2016-10-11 15:30:00,65.23,65.35,65.21,65.31,209751.0,49.4638,49.5548,49.4486,49.5244,209751.0
2016-10-12 09:30:00,65.31,65.61,64.78,65.01,93381.0,49.5244,49.7519,49.1225,49.2969,93381.0
2016-10-12 10:00:00,65.03,65.04,64.62,64.8,113790.0,49.3121,49.3197,49.0012,49.1377,113790.0
2016-10-12 10:30:00,64.8,64.91,64.45,64.5,39298.0,49.1377,49.2211,48.8723,48.9102,39298.0
2016-10-12 11:00:00,64.52,64.63,64.44,64.59,46292.0,48.9254,49.0088,48.8647,48.9785,46292.0
2016-10-12 11:30:00,64.59,64.72,64.52,64.52,36311.0,48.9785,49.077,48.9254,48.9254,36311.0
2016-10-12 12:00:00,64.53,64.67,64.53,64.59,49679.0,48.933,49.0391,48.933,48.9785,49679.0
2016-10-12 12:30:00,64.6,64.61,64.5,64.52,43697.0,48.986,48.9936,48.9102,48.9254,43697.0
2016-10-12 13:00:00,64.52,64.56,64.46,64.56,47065.0,48.9254,48.9557,48.8799,48.9557,47065.0
2016-10-12 13:30:00,64.57,64.62,64.48,64.62,37193.0,48.9633,49.0012,48.895,49.0012,37193.0
2016-10-12 14:00:00,64.59,64.71,64.48,64.5,60820.0,48.9785,49.0694,48.895,48.9102,60820.0
2016-10-12 14:30:00,64.5,64.56,64.43,64.48,68654.0,48.9102,48.9557,48.8571,48.895,68654.0
2016-10-12 15:00:00,64.47,64.62,64.44,64.49,138940.0,48.8875,49.0012,48.8647,48.9026,138940.0
2016-10-12 15:30:00,64.48,64.5,64.35,64.37,270156.0,48.895,48.9102,48.7965,48.8116,270156.0
2016-10-13 09:30:00,63.5,63.58,63.03,63.09,87508.0,48.1519,48.2126,47.7955,47.841,87508.0
2016-10-13 10:00:00,63.06,63.09,62.76,62.77,149942.0,47.8183,47.841,47.5908,47.5983,149942.0
2016-10-13 10:30:00,62.78,62.96,62.76,62.91,259167.0,47.6059,47.7424,47.5908,47.7045,259167.0
2016-10-13 11:00:00,62.91,62.95,62.7,62.78,397654.0,47.7045,47.7348,47.5453,47.6059,397654.0
2016-10-13 11:30:00,62.78,63.47,62.77,63.38,189875.0,47.6059,48.1292,47.5983,48.0609,189875.0
2016-10-13 12:00:00,63.36,63.56,63.28,63.49,77289.0,48.0457,48.1974,47.9851,48.1443,77289.0
2016-10-13 12:30:00,63.49,63.56,63.38,63.41,116796.0,48.1443,48.1974,48.0609,48.0837,116796.0
2016-10-13 13:00:00,63.41,63.52,63.35,63.43,110116.0,48.0837,48.1671,48.0382,48.0988,110116.0
2016-10-13 13:30:00,63.43,63.7,63.35,63.68,203705.0,48.0988,48.3036,48.0382,48.2884,203705.0
2016-10-13 14:00:00,63.7,63.78,63.47,63.48,201981.0,48.3036,48.3642,48.1292,48.1367,201981.0
2016-10-13 14:30:00,63.47,63.53,63.35,63.37,194161.0,48.1292,48.1747,48.0382,48.0533,194161.0
2016-10-13 15:00:00,63.38,63.38,63.13,63.2,337290.0,48.0609,48.0609,47.8713,47.9244,337290.0
2016-10-13 15:30:00,63.2,63.34,63.05,63.17,794623.0,47.9244,48.0306,47.8107,47.9017,794623.0
2016-10-14 09:30:00,63.67,64.49,63.53,63.86,170202.0,48.2808,48.9026,48.1747,48.4249,170202.0
2016-10-14 10:00:00,63.86,64.21,63.64,63.99,299626.0,48.4249,48.6903,48.2581,48.5235,299626.0
2016-10-14 10:30:00,63.98,64.16,63.9,64.0,225584.0,48.5159,48.6524,48.4552,48.5311,225584.0
2016-10-14 11:00:00,63.99,64.0,63.38,63.38,212876.0,48.5235,48.5311,48.0609,48.0609,212876.0
2016-10-14 11:30:00,63.36,63.56,63.28,63.45,144449.0,48.0457,48.1974,47.9851,48.114,144449.0
2016-10-14 12:00:00,63.41,63.69,63.39,63.45,144437.0,48.0837,48.296,48.0685,48.114,144437.0
2016-10-14 12:30:00,63.45,63.67,63.38,63.57,110538.0,48.114,48.2808,48.0609,48.205,110538.0
2016-10-14 13:00:00,63.59,63.86,63.54,63.81,84531.0,48.2202,48.4249,48.1822,48.387,84531.0
2016-10-14 13:30:00,63.8,63.94,63.73,63.87,49166.0,48.3794,48.4856,48.3263,48.4325,49166.0
2016-10-14 14:00:00,63.85,64.01,63.79,63.97,74184.0,48.4173,48.5386,48.3718,48.5083,74184.0
2016-10-14 14:30:00,63.97,63.98,63.77,63.8,61282.0,48.5083,48.5159,48.3566,48.3794,61282.0
2016-10-14 15:00:00,63.8,63.93,63.73,63.8,129059.0,48.3794,48.478,48.3263,48.3794,129059.0
2016-10-14 15:30:00,63.79,63.89,63.71,63.73,262516.0,48.3718,48.4476,48.3111,48.3263,262516.0
2016-10-17 09:30:00,63.77,64.05,63.53,63.64,61886.0,48.3566,48.569,48.1747,48.2581,61886.0
2016-10-17 10:00:00,63.65,64.25,63.48,64.2,97217.0,48.2657,48.7206,48.1367,48.6827,97217.0
2016-10-17 10:30:00,64.18,64.2,63.86,63.95,77521.0,48.6675,48.6827,48.4249,48.4931,77521.0
2016-10-17 11:00:00,63.97,64.05,63.87,63.89,63143.0,48.5083,48.569,48.4325,48.4476,63143.0
2016-10-17 11:30:00,63.91,64.11,63.9,64.11,51112.0,48.4628,48.6145,48.4552,48.6145,51112.0
2016-10-17 12:00:00,64.12,64.21,64.05,64.14,39688.0,48.6221,48.6903,48.569,48.6372,39688.0
2016-10-17 12:30:00,64.13,64.14,63.93,64.0,56816.0,48.6296,48.6372,48.478,48.5311,56816.0
2016-10-17 13:00:00,64.0,64.04,63.35,63.37,252565.0,48.5311,48.5614,48.0382,48.0533,252565.0
2016-10-17 13:30:00,63.37,63.83,63.37,63.71,62379.0,48.0533,48.4021,48.0533,48.3111,62379.0
2016-10-17 14:00:00,63.71,63.86,63.7,63.74,40727.0,48.3111,48.4249,48.3036,48.3339,40727.0
2016-10-17 14:30:00,63.75,63.78,63.55,63.6,69672.0,48.3415,48.3642,48.1898,48.2277,69672.0
2016-10-17 15:00:00,63.58,63.61,63.36,63.46,150385.0,48.2126,48.2353,48.0457,48.1216,150385.0
2016-10-17 15:30:00,63.46,63.56,63.4,63.49,320469.0,48.1216,48.1974,48.0761,48.1443,320469.0
2016-10-18 09:30:00,64.62,65.37,64.41,65.26,205980.0,49.0012,49.5699,48.842,49.4865,205980.0
2016-10-18 10:00:00,65.26,65.26,64.46,64.52,113274.0,49.4865,49.4865,48.8799,48.9254,113274.0
2016-10-18 10:30:00,64.54,64.93,64.52,64.86,85084.0,48.9405,49.2363,48.9254,49.1832,85084.0
2016-10-18 11:00:00,64.84,64.89,64.72,64.79,44443.0,49.168,49.2059,49.077,49.1301,44443.0
2016-10-18 11:30:00,64.79,64.85,64.65,64.83,41179.0,49.1301,49.1756,49.0239,49.1604,41179.0
2016-10-18 12:00:00,64.83,64.99,64.8,64.94,128930.0,49.1604,49.2818,49.1377,49.2439,128930.0
2016-10-18 12:30:00,64.92,64.95,64.83,64.89,75848.0,49.2287,49.2514,49.1604,49.2059,75848.0
2016-10-18 13:00:00,64.9,65.23,64.85,65.14,151727.0,49.2135,49.4638,49.1756,49.3955,151727.0
2016-10-18 13:30:00,65.15,65.15,64.94,64.99,66538.0,49.4031,49.4031,49.2439,49.2818,66538.0
2016-10-18 14:00:00,64.99,65.23,64.96,65.23,42862.0,49.2818,49.4638,49.259,49.4638,42862.0
2016-10-18 14:30:00,65.24,65.49,65.16,65.47,57036.0,49.4713,49.6609,49.4107,49.6458,57036.0
2016-10-18 15:00:00,65.47,65.63,65.41,65.54,148962.0,49.6458,49.7671,49.6003,49.6988,148962.0
2016-10-18 15:30:00,65.53,65.55,65.28,65.36,356625.0,49.6913,49.7064,49.5017,49.5623,356625.0
2016-10-19 09:30:00,65.7,65.83,65.24,65.31,50058.0,49.8202,49.9187,49.4713,49.5244,50058.0
2016-10-19 10:00:00,65.31,65.39,65.18,65.25,120377.0,49.5244,49.5851,49.4258,49.4789,120377.0
2016-10-19 10:30:00,65.26,65.45,65.17,65.4,82704.0,49.4865,49.6306,49.4183,49.5927,82704.0
2016-10-19 11:00:00,65.42,65.54,65.38,65.53,67333.0,49.6078,49.6988,49.5775,49.6913,67333.0
2016-10-19 11:30:00,65.54,65.73,65.4,65.72,86965.0,49.6988,49.8429,49.5927,49.8353,86965.0
2016-10-19 12:00:00,65.73,65.91,65.72,65.86,63377.0,49.8429,49.9794,49.8353,49.9415,63377.0
2016-10-19 12:30:00,65.85,65.95,65.75,65.9,90844.0,49.9339,50.0097,49.8581,49.9718,90844.0
2016-10-19 13:00:00,65.91,65.95,65.87,65.92,83123.0,49.9794,50.0097,49.9491,49.987,83123.0
2016-10-19 13:30:00,65.92,66.03,65.9,66.0,60347.0,49.987,50.0704,49.9718,50.0476,60347.0
2016-10-19 14:00:00,66.0,66.03,65.93,65.99,82773.0,50.0476,50.0704,49.9946,50.0401,82773.0
2016-10-19 14:30:00,66.0,66.09,65.93,66.04,95621.0,50.0476,50.1159,49.9946,50.078,95621.0
2016-10-19 15:00:00,66.03,66.15,65.99,66.08,102492.0,50.0704,50.1614,50.0401,50.1083,102492.0
2016-10-19 15:30:00,66.07,66.18,66.02,66.09,307660.0,50.1007,50.1841,50.0628,50.1159,307660.0
2016-10-20 09:30:00,65.8,66.53,65.31,66.51,63564.0,49.896,50.4495,49.5244,50.4344,63564.0
2016-10-20 10:00:00,66.53,66.69,66.39,66.53,72691.0,50.4495,50.5709,50.3434,50.4495,72691.0
2016-10-20 10:30:00,66.52,66.55,66.23,66.36,81943.0,50.442,50.4647,50.2221,50.3206,81943.0
2016-10-20 11:00:00,66.38,66.75,66.24,66.66,64562.0,50.3358,50.6164,50.2296,50.5481,64562.0
2016-10-20 11:30:00,66.65,66.86,66.53,66.85,43258.0,50.5405,50.6998,50.4495,50.6922,43258.0
2016-10-20 12:00:00,66.84,66.88,66.69,66.76,176707.0,50.6846,50.715,50.5709,50.624,176707.0
2016-10-20 12:30:00,66.77,66.95,66.73,66.94,37884.0,50.6315,50.768,50.6012,50.7604,37884.0
2016-10-20 13:00:00,66.95,67.15,66.93,67.0,49981.0,50.768,50.9197,50.7529,50.8059,49981.0
2016-10-20 13:30:00,67.0,67.04,66.83,66.86,34060.0,50.8059,50.8363,50.677,50.6998,34060.0
2016-10-20 14:00:00,66.87,66.89,66.78,66.86,80850.0,50.7074,50.7225,50.6391,50.6998,80850.0
2016-10-20 14:30:00,66.85,66.99,66.81,66.97,58381.0,50.6922,50.7984,50.6619,50.7832,58381.0
2016-10-20 15:00:00,66.97,67.12,66.91,67.1,112987.0,50.7832,50.8969,50.7377,50.8818,112987.0
2016-10-20 15:30:00,67.1,67.1,66.87,66.89,245452.0,50.8818,50.8818,50.7074,50.7225,245452.0
2016-10-21 09:30:00,66.35,66.93,66.28,66.92,144922.0,50.3131,50.7529,50.26,50.7453,144922.0
2016-10-21 10:00:00,66.94,67.11,66.75,67.08,79019.0,50.7604,50.8894,50.6164,50.8666,79019.0
2016-10-21 10:30:00,67.09,67.3,67.06,67.3,180701.0,50.8742,51.0334,50.8514,51.0334,180701.0
2016-10-21 11:00:00,67.29,67.29,66.84,66.88,65553.0,51.0259,51.0259,50.6846,50.715,65553.0
2016-10-21 11:30:00,66.88,67.11,66.77,66.77,177580.0,50.715,50.8894,50.6315,50.6315,177580.0
2016-10-21 12:00:00,66.78,66.79,66.56,66.7,54323.0,50.6391,50.6467,50.4723,50.5785,54323.0
2016-10-21 12:30:00,66.68,66.79,66.66,66.68,35699.0,50.5633,50.6467,50.5481,50.5633,35699.0
2016-10-21 13:00:00,66.67,66.69,66.55,66.56,43300.0,50.5557,50.5709,50.4647,50.4723,43300.0
2016-10-21 13:30:00,66.56,66.71,66.48,66.71,47497.0,50.4723,50.586,50.4116,50.586,47497.0
2016-10-21 14:00:00,66.71,66.74,66.62,66.74,52442.0,50.586,50.6088,50.5178,50.6088,52442.0
2016-10-21 14:30:00,66.75,66.84,66.74,66.82,51138.0,50.6164,50.6846,50.6088,50.6695,51138.0
2016-10-21 15:00:00,66.82,66.95,66.81,66.94,66352.0,50.6695,50.768,50.6619,50.7604,66352.0
2016-10-21 15:30:00,66.94,66.96,66.81,66.88,170952.0,50.7604,50.7756,50.6619,50.715,170952.0
2016-10-24 09:30:00,67.22,67.33,67.04,67.28,39980.0,50.9728,51.0562,50.8363,51.0183,39980.0
2016-10-24 10:00:00,67.31,67.31,66.61,66.73,70037.0,51.041,51.041,50.5102,50.6012,70037.0
2016-10-24 10:30:00,66.73,67.04,66.72,66.97,63665.0,50.6012,50.8363,50.5936,50.7832,63665.0
2016-10-24 11:00:00,66.97,67.04,66.78,66.93,34421.0,50.7832,50.8363,50.6391,50.7529,34421.0
2016-10-24 11:30:00,66.94,67.02,66.84,66.86,53265.0,50.7604,50.8211,50.6846,50.6998,53265.0
2016-10-24 12:00:00,66.83,67.04,66.83,66.88,28401.0,50.677,50.8363,50.677,50.715,28401.0
2016-10-24 12:30:00,66.85,66.85,66.66,66.75,28519.0,50.6922,50.6922,50.5481,50.6164,28519.0
2016-10-24 13:00:00,66.75,66.89,66.75,66.85,20022.0,50.6164,50.7225,50.6164,50.6922,20022.0
2016-10-24 13:30:00,66.87,66.9,66.75,66.8,26812.0,50.7074,50.7301,50.6164,50.6543,26812.0
2016-10-24 14:00:00,66.8,66.89,66.78,66.88,31225.0,50.6543,50.7225,50.6391,50.715,31225.0
2016-10-24 14:30:00,66.88,66.92,66.84,66.86,29334.0,50.715,50.7453,50.6846,50.6998,29334.0
2016-10-24 15:00:00,66.88,66.91,66.83,66.87,33034.0,50.715,50.7377,50.677,50.7074,33034.0
2016-10-24 15:30:00,66.87,66.99,66.85,66.92,123900.0,50.7074,50.7984,50.6922,50.7453,123900.0
2016-10-25 09:30:00,67.01,67.07,66.4,67.04,47256.0,50.8135,50.859,50.351,50.8363,47256.0
2016-10-25 10:00:00,67.01,67.09,66.69,66.69,50425.0,50.8135,50.8742,50.5709,50.5709,50425.0
2016-10-25 10:30:00,66.72,66.72,66.36,66.57,50295.0,50.5936,50.5936,50.3206,50.4799,50295.0
2016-10-25 11:00:00,66.58,66.8,66.47,66.55,47560.0,50.4875,50.6543,50.404,50.4647,47560.0
2016-10-25 11:30:00,66.59,66.75,66.4,66.58,110018.0,50.495,50.6164,50.351,50.4875,110018.0
2016-10-25 12:00:00,66.59,66.59,66.44,66.46,39466.0,50.495,50.495,50.3813,50.3965,39466.0
2016-10-25 12:30:00,66.45,66.57,66.45,66.51,43509.0,50.3889,50.4799,50.3889,50.4344,43509.0
2016-10-25 13:00:00,66.5,66.6,66.47,66.6,107608.0,50.4268,50.5026,50.404,50.5026,107608.0
2016-10-25 13:30:00,66.6,66.89,66.6,66.73,53635.0,50.5026,50.7225,50.5026,50.6012,53635.0
2016-10-25 14:00:00,66.73,66.82,66.7,66.71,50230.0,50.6012,50.6695,50.5785,50.586,50230.0
2016-10-25 14:30:00,66.71,66.82,66.63,66.63,32825.0,50.586,50.6695,50.5254,50.5254,32825.0
2016-10-25 15:00:00,66.64,66.66,66.52,66.58,55922.0,50.533,50.5481,50.442,50.4875,55922.0
2016-10-25 15:30:00,66.58,66.6,66.32,66.41,218922.0,50.4875,50.5026,50.2903,50.3586,218922.0
2016-10-26 09:30:00,66.26,66.78,66.1,66.39,36765.0,50.2448,50.6391,50.1235,50.3434,36765.0
2016-10-26 10:00:00,66.37,66.54,66.23,66.4,35636.0,50.3282,50.4571,50.2221,50.351,35636.0
2016-10-26 10:30:00,66.44,66.78,66.41,66.75,43517.0,50.3813,50.6391,50.3586,50.6164,43517.0
2016-10-26 11:00:00,66.75,67.13,66.73,67.02,121906.0,50.6164,50.9045,50.6012,50.8211,121906.0
2016-10-26 11:30:00,67.04,67.16,66.85,66.87,94344.0,50.8363,50.9273,50.6922,50.7074,94344.0
2016-10-26 12:00:00,66.89,66.91,66.78,66.83,44128.0,50.7225,50.7377,50.6391,50.677,44128.0
2016-10-26 12:30:00,66.84,66.9,66.76,66.79,64889.0,50.6846,50.7301,50.624,50.6467,64889.0
2016-10-26 13:00:00,66.8,66.9,66.77,66.9,76459.0,50.6543,50.7301,50.6315,50.7301,76459.0
2016-10-26 13:30:00,66.89,66.9,66.67,66.7,72965.0,50.7225,50.7301,50.5557,50.5785,72965.0
2016-10-26 14:00:00,66.7,66.83,66.66,66.78,93928.0,50.5785,50.677,50.5481,50.6391,93928.0
2016-10-26 14:30:00,66.77,66.91,66.75,66.85,87440.0,50.6315,50.7377,50.6164,50.6922,87440.0
2016-10-26 15:00:00,66.85,67.05,66.82,66.99,146285.0,50.6922,50.8439,50.6695,50.7984,146285.0
2016-10-26 15:30:00,66.99,67.13,66.98,67.06,217315.0,50.7984,50.9045,50.7908,50.8514,217315.0
2016-10-27 09:30:00,67.48,67.48,66.9,67.16,52863.0,51.1699,51.1699,50.7301,50.9273,52863.0
2016-10-27 10:00:00,67.17,67.35,66.9,67.34,83077.0,50.9349,51.0714,50.7301,51.0638,83077.0
2016-10-27 10:30:00,67.38,67.92,67.36,67.65,115296.0,51.0941,51.5036,51.0789,51.2988,115296.0
2016-10-27 11:00:00,67.64,67.96,67.63,67.82,103582.0,51.2913,51.5339,51.2837,51.4278,103582.0
2016-10-27 11:30:00,67.81,68.19,67.72,68.16,94087.0,51.4202,51.7083,51.3519,51.6856,94087.0
2016-10-27 12:00:00,68.17,68.31,68.04,68.09,56290.0,51.6932,51.7993,51.5946,51.6325,56290.0
2016-10-27 12:30:00,68.1,68.29,68.07,68.25,45114.0,51.6401,51.7842,51.6173,51.7538,45114.0
2016-10-27 13:00:00,68.25,68.25,67.79,67.8,58632.0,51.7538,51.7538,51.405,51.4126,58632.0
2016-10-27 13:30:00,67.79,68.24,67.73,67.97,118511.0,51.405,51.7462,51.3595,51.5415,118511.0
2016-10-27 14:00:00,67.98,67.98,67.79,67.88,81197.0,51.5491,51.5491,51.405,51.4732,81197.0
2016-10-27 14:30:00,67.87,67.87,67.18,67.48,200738.0,51.4657,51.4657,50.9424,51.1699,200738.0
2016-10-27 15:00:00,67.46,67.6,67.32,67.6,114014.0,51.1548,51.2609,51.0486,51.2609,114014.0
2016-10-27 15:30:00,67.59,67.63,67.23,67.25,383407.0,51.2533,51.2837,50.9804,50.9955,383407.0
2016-10-28 09:30:00,70.04,71.78,69.33,71.09,508264.0,53.1112,54.4306,52.5728,53.9074,508264.0
2016-10-28 10:00:00,71.09,71.98,70.99,71.79,311391.0,53.9074,54.5823,53.8316,54.4382,311391.0
2016-10-28 10:30:00,71.8,72.21,71.79,71.94,298141.0,54.4458,54.7567,54.4382,54.5519,298141.0
2016-10-28 11:00:00,71.96,72.18,71.49,71.87,282148.0,54.5671,54.7339,54.2107,54.4989,282148.0
2016-10-28 11:30:00,71.87,72.07,71.71,72.0,232384.0,54.4989,54.6505,54.3775,54.5974,232384.0
2016-10-28 12:00:00,71.99,72.64,71.97,72.28,316064.0,54.5899,55.0827,54.5747,54.8098,316064.0
2016-10-28 12:30:00,72.28,72.49,72.11,72.13,185828.0,54.8098,54.969,54.6808,54.696,185828.0
2016-10-28 13:00:00,72.15,72.2,71.78,71.99,202887.0,54.7112,54.7491,54.4306,54.5899,202887.0
2016-10-28 13:30:00,71.94,72.0,71.51,71.71,260178.0,54.5519,54.5974,54.2259,54.3775,260178.0
2016-10-28 14:00:00,71.7,71.93,71.28,71.75,168887.0,54.3699,54.5444,54.0515,54.4079,168887.0
2016-10-28 14:30:00,71.75,72.24,71.73,72.07,146549.0,54.4079,54.7794,54.3927,54.6505,146549.0
2016-10-28 15:00:00,72.05,72.15,71.68,72.09,174580.0,54.6354,54.7112,54.3548,54.6657,174580.0
2016-10-28 15:30:00,72.1,72.16,71.94,72.0,557116.0,54.6733,54.7188,54.5519,54.5974,557116.0
2016-10-31 09:30:00,72.32,72.42,71.62,72.0,111414.0,54.8401,54.9159,54.3093,54.5974,111414.0
2016-10-31 10:00:00,72.0,72.2,71.95,72.1,93704.0,54.5974,54.7491,54.5595,54.6733,93704.0
2016-10-31 10:30:00,72.12,72.13,71.79,71.96,75900.0,54.6884,54.696,54.4382,54.5671,75900.0
2016-10-31 11:00:00,71.98,72.07,71.83,72.04,59950.0,54.5823,54.6505,54.4685,54.6278,59950.0
2016-10-31 11:30:00,72.07,72.11,71.84,71.91,47130.0,54.6505,54.6808,54.4761,54.5292,47130.0
2016-10-31 12:00:00,71.91,72.02,71.87,71.96,55651.0,54.5292,54.6126,54.4989,54.5671,55651.0
2016-10-31 12:30:00,71.98,72.0,71.8,71.85,102555.0,54.5823,54.5974,54.4458,54.4837,102555.0
2016-10-31 13:00:00,71.87,72.11,71.85,72.02,147731.0,54.4989,54.6808,54.4837,54.6126,147731.0
2016-10-31 13:30:00,72.04,72.18,72.03,72.12,148770.0,54.6278,54.7339,54.6202,54.6884,148770.0
2016-10-31 14:00:00,72.13,72.14,71.93,72.07,131636.0,54.696,54.7036,54.5444,54.6505,131636.0
2016-10-31 14:30:00,72.05,72.13,71.87,71.9,110318.0,54.6354,54.696,54.4989,54.5216,110318.0
2016-10-31 15:00:00,71.89,72.04,71.86,71.94,118893.0,54.514,54.6278,54.4913,54.5519,118893.0
2016-10-31 15:30:00,71.93,72.13,71.87,71.92,396521.0,54.5444,54.696,54.4989,54.5368,396521.0
2016-11-01 09:30:00,72.38,73.16,72.18,73.03,119113.0,54.8856,55.4771,54.7339,55.3785,119113.0
2016-11-01 10:00:00,73.04,73.21,72.82,73.0,159969.0,55.3861,55.515,55.2192,55.3557,159969.0
2016-11-01 10:30:00,73.0,73.15,72.84,72.97,115165.0,55.3557,55.4695,55.2344,55.333,115165.0
2016-11-01 11:00:00,72.97,73.0,72.57,72.57,102742.0,55.333,55.3557,55.0297,55.0297,102742.0
2016-11-01 11:30:00,72.54,72.64,72.26,72.26,58185.0,55.0069,55.0827,54.7946,54.7946,58185.0
2016-11-01 12:00:00,72.27,72.41,72.1,72.15,59298.0,54.8022,54.9083,54.6733,54.7112,59298.0
2016-11-01 12:30:00,72.15,72.33,72.03,72.12,64998.0,54.7112,54.8477,54.6202,54.6884,64998.0
2016-11-01 13:00:00,72.11,72.19,71.86,71.98,87640.0,54.6808,54.7415,54.4913,54.5823,87640.0
2016-11-01 13:30:00,71.97,71.97,71.69,71.72,58626.0,54.5747,54.5747,54.3624,54.3851,58626.0
2016-11-01 14:00:00,71.74,71.77,71.55,71.69,98617.0,54.4003,54.423,54.2562,54.3624,98617.0
2016-11-01 14:30:00,71.68,71.95,71.63,71.89,86979.0,54.3548,54.5595,54.3169,54.514,86979.0
2016-11-01 15:00:00,71.87,72.13,71.79,72.1,110952.0,54.4989,54.696,54.4382,54.6733,110952.0
2016-11-01 15:30:00,72.1,72.3,72.02,72.08,371230.0,54.6733,54.8249,54.6126,54.6581,371230.0
2016-11-02 09:30:00,71.98,72.41,71.6,72.15,47905.0,54.5823,54.9083,54.2941,54.7112,47905.0
2016-11-02 10:00:00,72.2,72.26,71.78,72.06,89107.0,54.7491,54.7946,54.4306,54.6429,89107.0
2016-11-02 10:30:00,72.0,72.03,71.32,71.34,120696.0,54.5974,54.6202,54.0818,54.097,120696.0
2016-11-02 11:00:00,71.36,71.65,71.36,71.52,61869.0,54.1121,54.332,54.1121,54.2335,61869.0
2016-11-02 11:30:00,71.5,71.63,71.41,71.48,75580.0,54.2183,54.3169,54.15,54.2031,75580.0
2016-11-02 12:00:00,71.47,71.54,71.37,71.45,75862.0,54.1955,54.2486,54.1197,54.1804,75862.0
2016-11-02 12:30:00,71.47,71.55,71.41,71.52,55721.0,54.1955,54.2562,54.15,54.2335,55721.0
2016-11-02 13:00:00,71.51,71.54,70.95,71.07,87054.0,54.2259,54.2486,53.8012,53.8922,87054.0
2016-11-02 13:30:00,71.07,71.09,70.88,71.07,110477.0,53.8922,53.9074,53.7481,53.8922,110477.0
2016-11-02 14:00:00,71.08,71.19,70.67,70.91,107566.0,53.8998,53.9832,53.5889,53.7709,107566.0
2016-11-02 14:30:00,70.9,71.04,70.81,70.84,103882.0,53.7633,53.8695,53.6951,53.7178,103882.0
2016-11-02 15:00:00,70.84,71.07,70.79,71.02,143997.0,53.7178,53.8922,53.6799,53.8543,143997.0
2016-11-02 15:30:00,71.02,71.03,70.63,70.66,401716.0,53.8543,53.8619,53.5586,53.5813,401716.0
2016-11-03 09:30:00,71.05,71.67,70.68,71.5,81759.0,53.8771,54.3472,53.5965,54.2183,81759.0
2016-11-03 10:00:00,71.5,71.66,71.21,71.65,51488.0,54.2183,54.3396,53.9984,54.332,51488.0
2016-11-03 10:30:00,71.65,71.78,71.49,71.75,45728.0,54.332,54.4306,54.2107,54.4079,45728.0
2016-11-03 11:00:00,71.75,71.89,71.62,71.89,57005.0,54.4079,54.514,54.3093,54.514,57005.0
2016-11-03 11:30:00,71.84,71.97,71.68,71.71,37021.0,54.4761,54.5747,54.3548,54.3775,37021.0
2016-11-03 12:00:00,71.75,71.77,71.5,71.55,32257.0,54.4079,54.423,54.2183,54.2562,32257.0
2016-11-03 12:30:00,71.55,71.65,71.44,71.51,26782.0,54.2562,54.332,54.1728,54.2259,26782.0
2016-11-03 13:00:00,71.51,71.72,71.45,71.69,50862.0,54.2259,54.3851,54.1804,54.3624,50862.0
2016-11-03 13:30:00,71.68,71.79,71.61,71.69,34929.0,54.3548,54.4382,54.3017,54.3624,34929.0
2016-11-03 14:00:00,71.7,71.86,71.61,71.82,50160.0,54.3699,54.4913,54.3017,54.4609,50160.0
2016-11-03 14:30:00,71.83,71.84,71.49,71.52,63808.0,54.4685,54.4761,54.2107,54.2335,63808.0
2016-11-03 15:00:00,71.5,71.54,71.38,71.44,78676.0,54.2183,54.2486,54.1273,54.1728,78676.0
2016-11-03 15:30:00,71.43,71.46,71.24,71.4,220930.0,54.1652,54.188,54.0211,54.1425,220930.0
2016-11-04 09:30:00,71.46,71.78,70.85,71.03,71782.0,54.188,54.4306,53.7254,53.8619,71782.0
2016-11-04 10:00:00,71.05,71.44,71.03,71.44,34983.0,53.8771,54.1728,53.8619,54.1728,34983.0
2016-11-04 10:30:00,71.42,71.54,71.25,71.3,60420.0,54.1576,54.2486,54.0287,54.0666,60420.0
2016-11-04 11:00:00,71.31,71.54,71.23,71.36,54588.0,54.0742,54.2486,54.0135,54.1121,54588.0
2016-11-04 11:30:00,71.36,71.36,71.15,71.31,50610.0,54.1121,54.1121,53.9529,54.0742,50610.0
2016-11-04 12:00:00,71.3,71.75,71.3,71.73,41171.0,54.0666,54.4079,54.0666,54.3927,41171.0
2016-11-04 12:30:00,71.73,71.82,71.68,71.79,33292.0,54.3927,54.4609,54.3548,54.4382,33292.0
2016-11-04 13:00:00,71.82,71.95,71.79,71.86,28825.0,54.4609,54.5595,54.4382,54.4913,28825.0
2016-11-04 13:30:00,71.83,71.86,71.6,71.65,247048.0,54.4685,54.4913,54.2941,54.332,247048.0
2016-11-04 14:00:00,71.65,71.76,71.52,71.75,40583.0,54.332,54.4154,54.2335,54.4079,40583.0
2016-11-04 14:30:00,71.75,71.75,71.45,71.5,36710.0,54.4079,54.4079,54.1804,54.2183,36710.0
2016-11-04 15:00:00,71.47,71.51,71.36,71.44,45393.0,54.1955,54.2259,54.1121,54.1728,45393.0
2016-11-04 15:30:00,71.42,71.5,71.21,71.27,164579.0,54.1576,54.2183,53.9984,54.0439,164579.0
2016-11-07 09:30:00,72.44,73.15,72.35,72.64,75294.0,54.9311,55.4695,54.8628,55.0827,75294.0
2016-11-07 10:00:00,72.69,72.75,72.14,72.35,92404.0,55.1207,55.1662,54.7036,54.8628,92404.0
2016-11-07 10:30:00,72.34,72.64,72.11,72.55,60659.0,54.8553,55.0827,54.6808,55.0145,60659.0
2016-11-07 11:00:00,72.54,72.6,71.96,72.01,80131.0,55.0069,55.0524,54.5671,54.605,80131.0
2016-11-07 11:30:00,72.02,72.37,71.97,72.36,72713.0,54.6126,54.878,54.5747,54.8704,72713.0
2016-11-07 12:00:00,72.38,72.45,72.29,72.36,92172.0,54.8856,54.9387,54.8173,54.8704,92172.0
2016-11-07 12:30:00,72.37,72.43,72.19,72.28,58578.0,54.878,54.9235,54.7415,54.8098,58578.0
2016-11-07 13:00:00,72.26,72.37,72.14,72.21,48871.0,54.7946,54.878,54.7036,54.7567,48871.0
2016-11-07 13:30:00,72.21,72.43,72.17,72.43,51504.0,54.7567,54.9235,54.7263,54.9235,51504.0
2016-11-07 14:00:00,72.42,72.51,72.3,72.32,62641.0,54.9159,54.9842,54.8249,54.8401,62641.0
2016-11-07 14:30:00,72.31,72.38,72.19,72.27,64192.0,54.8325,54.8856,54.7415,54.8022,64192.0
2016-11-07 15:00:00,72.28,72.28,72.09,72.13,77962.0,54.8098,54.8098,54.6657,54.696,77962.0
2016-11-07 15:30:00,72.13,72.39,72.0,72.36,291663.0,54.696,54.8932,54.5974,54.8704,291663.0
2016-11-08 09:30:00,72.36,72.36,71.62,71.88,38574.0,54.8704,54.8704,54.3093,54.5064,38574.0
2016-11-08 10:00:00,71.89,72.06,71.77,71.97,28277.0,54.514,54.6429,54.423,54.5747,28277.0
2016-11-08 10:30:00,71.95,72.22,71.95,72.12,25547.0,54.5595,54.7643,54.5595,54.6884,25547.0
2016-11-08 11:00:00,72.12,72.53,72.12,72.42,50380.0,54.6884,54.9993,54.6884,54.9159,50380.0
2016-11-08 11:30:00,72.43,72.91,72.41,72.89,78292.0,54.9235,55.2875,54.9083,55.2723,78292.0
2016-11-08 12:00:00,72.91,73.14,72.9,73.11,63719.0,55.2875,55.4619,55.2799,55.4391,63719.0
2016-11-08 12:30:00,73.12,73.13,73.01,73.09,47116.0,55.4467,55.4543,55.3633,55.424,47116.0
2016-11-08 13:00:00,73.1,73.12,72.95,72.96,40458.0,55.4316,55.4467,55.3178,55.3254,40458.0
2016-11-08 13:30:00,72.96,73.02,72.86,72.89,35355.0,55.3254,55.3709,55.2496,55.2723,35355.0
2016-11-08 14:00:00,72.9,72.9,72.61,72.63,60204.0,55.2799,55.2799,55.06,55.0752,60204.0
2016-11-08 14:30:00,72.6,72.6,72.41,72.48,47523.0,55.0524,55.0524,54.9083,54.9614,47523.0
2016-11-08 15:00:00,72.48,72.77,72.44,72.74,61654.0,54.9614,55.1813,54.9311,55.1586,61654.0
2016-11-08 15:30:00,72.75,72.83,72.58,72.65,187054.0,55.1662,55.2268,55.0372,55.0903,187054.0
2016-11-09 09:30:00,71.5,72.87,71.46,72.22,134214.0,54.2183,55.2572,54.188,54.7643,134214.0
2016-11-09 10:00:00,72.24,72.26,71.9,72.08,76601.0,54.7794,54.7946,54.5216,54.6581,76601.0
2016-11-09 10:30:00,72.07,72.3,71.93,72.16,68199.0,54.6505,54.8249,54.5444,54.7188,68199.0
2016-11-09 11:00:00,72.2,73.05,72.2,73.05,48720.0,54.7491,55.3936,54.7491,55.3936,48720.0
2016-11-09 11:30:00,73.08,73.96,73.07,73.76,159315.0,55.4164,56.0837,55.4088,55.932,159315.0
2016-11-09 12:00:00,73.78,73.8,73.33,73.73,40551.0,55.9472,55.9624,55.606,55.9093,40551.0
2016-11-09 12:30:00,73.76,74.1,73.54,74.05,77528.0,55.932,56.1899,55.7652,56.1519,77528.0
2016-11-09 13:00:00,74.07,74.24,73.94,74.1,62351.0,56.1671,56.296,56.0685,56.1899,62351.0
2016-11-09 13:30:00,74.06,74.12,73.83,73.88,42765.0,56.1595,56.205,55.9851,56.023,42765.0
2016-11-09 14:00:00,73.82,74.12,73.81,74.05,53726.0,55.9775,56.205,55.97,56.1519,53726.0
2016-11-09 14:30:00,74.07,74.29,74.07,74.15,100191.0,56.1671,56.3339,56.1671,56.2278,100191.0
2016-11-09 15:00:00,74.15,74.18,73.82,73.82,131289.0,56.2278,56.2505,55.9775,55.9775,131289.0
2016-11-09 15:30:00,73.83,73.92,73.62,73.86,285711.0,55.9851,56.0534,55.8259,56.0079,285711.0
2016-11-10 09:30:00,74.38,75.25,73.94,74.81,143826.0,56.4022,57.0619,56.0685,56.7283,143826.0
2016-11-10 10:00:00,74.78,75.04,74.64,74.87,109953.0,56.7055,56.9027,56.5993,56.7738,109953.0
2016-11-10 10:30:00,74.87,75.48,74.8,75.12,93237.0,56.7738,57.2363,56.7207,56.9633,93237.0
2016-11-10 11:00:00,75.08,75.29,74.74,74.75,147486.0,56.933,57.0922,56.6752,56.6828,147486.0
2016-11-10 11:30:00,74.82,75.24,74.74,75.09,108243.0,56.7358,57.0543,56.6752,56.9406,108243.0
2016-11-10 12:00:00,75.13,75.51,75.13,75.51,49773.0,56.9709,57.2591,56.9709,57.2591,49773.0
2016-11-10 12:30:00,75.51,75.61,75.35,75.51,47198.0,57.2591,57.3349,57.1377,57.2591,47198.0
2016-11-10 13:00:00,75.53,75.57,75.25,75.36,61963.0,57.2742,57.3046,57.0619,57.1453,61963.0
2016-11-10 13:30:00,75.38,75.57,75.31,75.45,51812.0,57.1605,57.3046,57.1074,57.2136,51812.0
2016-11-10 14:00:00,75.43,75.5,75.23,75.39,74072.0,57.1984,57.2515,57.0467,57.1681,74072.0
2016-11-10 14:30:00,75.37,75.67,75.28,75.67,82021.0,57.1529,57.3804,57.0847,57.3804,82021.0
2016-11-10 15:00:00,75.68,75.78,75.56,75.74,105125.0,57.388,57.4638,57.297,57.4335,105125.0
2016-11-10 15:30:00,75.74,75.83,75.57,75.75,400666.0,57.4335,57.5017,57.3046,57.4411,400666.0
2016-11-11 09:30:00,75.4,75.8,74.85,74.95,72714.0,57.1756,57.479,56.7586,56.8344,72714.0
2016-11-11 10:00:00,74.95,74.99,74.41,74.59,77783.0,56.8344,56.8647,56.4249,56.5614,77783.0
2016-11-11 10:30:00,74.56,74.65,74.23,74.46,62191.0,56.5387,56.6069,56.2884,56.4628,62191.0
2016-11-11 11:00:00,74.43,74.66,74.11,74.15,65245.0,56.4401,56.6145,56.1974,56.2278,65245.0
2016-11-11 11:30:00,74.17,74.32,74.11,74.25,59194.0,56.2429,56.3567,56.1974,56.3036,59194.0
2016-11-11 12:00:00,74.27,74.52,74.27,74.45,56830.0,56.3188,56.5083,56.3188,56.4553,56830.0
2016-11-11 12:30:00,74.45,74.6,74.41,74.51,57485.0,56.4553,56.569,56.4249,56.5008,57485.0
2016-11-11 13:00:00,74.52,74.68,74.52,74.66,50183.0,56.5083,56.6297,56.5083,56.6145,50183.0
2016-11-11 13:30:00,74.67,74.73,74.58,74.58,59680.0,56.6221,56.6676,56.5538,56.5538,59680.0
2016-11-11 14:00:00,74.56,74.71,74.51,74.66,65828.0,56.5387,56.6524,56.5008,56.6145,65828.0
2016-11-11 14:30:00,74.66,74.91,74.66,74.89,85848.0,56.6145,56.8041,56.6145,56.7889,85848.0
2016-11-11 15:00:00,74.88,75.22,74.87,75.13,141920.0,56.7813,57.0392,56.7738,56.9709,141920.0
2016-11-11 15:30:00,75.12,75.3,75.12,75.19,365872.0,56.9633,57.0998,56.9633,57.0164,365872.0
2016-11-14 09:30:00,75.28,75.51,74.93,75.0,107441.0,57.0847,57.2591,56.8192,56.8723,107441.0
2016-11-14 10:00:00,75.02,75.47,74.89,75.04,114153.0,56.8875,57.2287,56.7889,56.9027,114153.0
2016-11-14 10:30:00,75.05,75.08,74.79,74.81,80545.0,56.9102,56.933,56.7131,56.7283,80545.0
2016-11-14 11:00:00,74.78,74.81,74.46,74.5,82733.0,56.7055,56.7283,56.4628,56.4932,82733.0
2016-11-14 11:30:00,74.51,74.52,74.11,74.15,86900.0,56.5008,56.5083,56.1974,56.2278,86900.0
2016-11-14 12:00:00,74.16,74.23,73.87,73.95,71269.0,56.2354,56.2884,56.0155,56.0761,71269.0
2016-11-14 12:30:00,73.94,74.14,73.86,74.05,49128.0,56.0685,56.2202,56.0079,56.1519,49128.0
2016-11-14 13:00:00,74.08,74.34,74.03,74.25,50784.0,56.1747,56.3719,56.1368,56.3036,50784.0
2016-11-14 13:30:00,74.25,74.45,74.17,74.23,50511.0,56.3036,56.4553,56.2429,56.2884,50511.0
2016-11-14 14:00:00,74.24,74.5,74.19,74.44,54900.0,56.296,56.4932,56.2581,56.4477,54900.0
2016-11-14 14:30:00,74.45,74.47,74.21,74.24,77153.0,56.4553,56.4704,56.2733,56.296,77153.0
2016-11-14 15:00:00,74.24,74.41,74.21,74.31,115830.0,56.296,56.4249,56.2733,56.3491,115830.0
2016-11-14 15:30:00,74.31,74.33,74.08,74.24,302880.0,56.3491,56.3643,56.1747,56.296,302880.0
2016-11-15 09:30:00,74.19,74.54,73.78,74.09,50806.0,56.2581,56.5235,55.9472,56.1823,50806.0
2016-11-15 10:00:00,74.13,74.33,74.04,74.19,34291.0,56.2126,56.3643,56.1444,56.2581,34291.0
2016-11-15 10:30:00,74.22,74.29,74.04,74.14,42912.0,56.2809,56.3339,56.1444,56.2202,42912.0
2016-11-15 11:00:00,74.15,74.51,74.12,74.48,55577.0,56.2278,56.5008,56.205,56.478,55577.0
2016-11-15 11:30:00,74.51,74.74,74.43,74.62,47376.0,56.5008,56.6752,56.4401,56.5842,47376.0
2016-11-15 12:00:00,74.6,74.69,74.5,74.64,26318.0,56.569,56.6373,56.4932,56.5993,26318.0
2016-11-15 12:30:00,74.63,74.64,74.42,74.42,23550.0,56.5918,56.5993,56.4325,56.4325,23550.0
2016-11-15 13:00:00,74.41,74.54,74.36,74.43,47753.0,56.4249,56.5235,56.387,56.4401,47753.0
2016-11-15 13:30:00,74.42,74.57,74.32,74.5,55632.0,56.4325,56.5463,56.3567,56.4932,55632.0
2016-11-15 14:00:00,74.5,74.58,74.41,74.42,65790.0,56.4932,56.5538,56.4249,56.4325,65790.0
2016-11-15 14:30:00,74.44,74.7,74.43,74.63,40464.0,56.4477,56.6448,56.4401,56.5918,40464.0
2016-11-15 15:00:00,74.62,74.79,74.59,74.74,83170.0,56.5842,56.7131,56.5614,56.6752,83170.0
2016-11-15 15:30:00,74.74,74.96,74.73,74.84,221912.0,56.6752,56.842,56.6676,56.751,221912.0
2016-11-16 09:30:00,74.4,74.74,74.02,74.13,42429.0,56.4174,56.6752,56.1292,56.2126,42429.0
2016-11-16 10:00:00,74.14,74.61,74.12,74.43,49330.0,56.2202,56.5766,56.205,56.4401,49330.0
2016-11-16 10:30:00,74.41,74.57,74.12,74.2,52217.0,56.4249,56.5463,56.205,56.2657,52217.0
2016-11-16 11:00:00,74.2,74.44,74.17,74.44,44776.0,56.2657,56.4477,56.2429,56.4477,44776.0
2016-11-16 11:30:00,74.42,74.42,74.09,74.19,35552.0,56.4325,56.4325,56.1823,56.2581,35552.0
2016-11-16 12:00:00,74.19,74.41,74.18,74.36,34134.0,56.2581,56.4249,56.2505,56.387,34134.0
2016-11-16 12:30:00,74.36,74.61,74.35,74.56,22084.0,56.387,56.5766,56.3794,56.5387,22084.0
2016-11-16 13:00:00,74.56,74.59,74.31,74.36,27587.0,56.5387,56.5614,56.3491,56.387,27587.0
2016-11-16 13:30:00,74.37,74.53,74.32,74.53,53713.0,56.3946,56.5159,56.3567,56.5159,53713.0
2016-11-16 14:00:00,74.53,74.59,74.45,74.45,56071.0,56.5159,56.5614,56.4553,56.4553,56071.0
2016-11-16 14:30:00,74.45,74.5,74.26,74.3,53686.0,56.4553,56.4932,56.3112,56.3415,53686.0
2016-11-16 15:00:00,74.29,74.37,74.25,74.3,78900.0,56.3339,56.3946,56.3036,56.3415,78900.0
2016-11-16 15:30:00,74.3,74.34,74.15,74.17,190078.0,56.3415,56.3719,56.2278,56.2429,190078.0
2016-11-17 09:30:00,74.44,74.74,74.07,74.14,66128.0,56.4477,56.6752,56.1671,56.2202,66128.0
2016-11-17 10:00:00,74.15,74.29,73.91,73.92,76709.0,56.2278,56.3339,56.0458,56.0534,76709.0
2016-11-17 10:30:00,73.91,74.01,73.76,73.94,71517.0,56.0458,56.1216,55.932,56.0685,71517.0
2016-11-17 11:00:00,73.95,74.19,73.9,74.11,42327.0,56.0761,56.2581,56.0382,56.1974,42327.0
2016-11-17 11:30:00,74.13,74.48,74.13,74.37,27487.0,56.2126,56.478,56.2126,56.3946,27487.0
2016-11-17 12:00:00,74.36,74.5,74.25,74.41,45915.0,56.387,56.4932,56.3036,56.4249,45915.0
2016-11-17 12:30:00,74.41,74.66,74.36,74.58,60990.0,56.4249,56.6145,56.387,56.5538,60990.0
2016-11-17 13:00:00,74.57,74.68,74.55,74.58,52460.0,56.5463,56.6297,56.5311,56.5538,52460.0
2016-11-17 13:30:00,74.58,74.65,74.34,74.34,78140.0,56.5538,56.6069,56.3719,56.3719,78140.0
2016-11-17 14:00:00,74.35,74.5,74.25,74.45,64365.0,56.3794,56.4932,56.3036,56.4553,64365.0
2016-11-17 14:30:00,74.44,74.52,74.33,74.38,59841.0,56.4477,56.5083,56.3643,56.4022,59841.0
2016-11-17 15:00:00,74.37,74.4,74.31,74.38,62421.0,56.3946,56.4174,56.3491,56.4022,62421.0
2016-11-17 15:30:00,74.37,74.52,74.35,74.45,204961.0,56.3946,56.5083,56.3794,56.4553,204961.0
2016-11-18 09:30:00,74.28,74.53,73.98,74.33,60227.0,56.3264,56.5159,56.0989,56.3643,60227.0
2016-11-18 10:00:00,74.38,74.46,74.08,74.28,26812.0,56.4022,56.4628,56.1747,56.3264,26812.0
2016-11-18 10:30:00,74.28,74.5,74.07,74.44,31019.0,56.3264,56.4932,56.1671,56.4477,31019.0
2016-11-18 11:00:00,74.44,74.49,74.26,74.34,21728.0,56.4477,56.4856,56.3112,56.3719,21728.0
2016-11-18 11:30:00,74.39,74.46,74.28,74.31,21127.0,56.4098,56.4628,56.3264,56.3491,21127.0
2016-11-18 12:00:00,74.34,74.44,74.29,74.35,25071.0,56.3719,56.4477,56.3339,56.3794,25071.0
2016-11-18 12:30:00,74.36,74.43,74.31,74.38,23896.0,56.387,56.4401,56.3491,56.4022,23896.0
2016-11-18 13:00:00,74.38,74.44,74.32,74.35,12539.0,56.4022,56.4477,56.3567,56.3794,12539.0
2016-11-18 13:30:00,74.36,74.45,74.35,74.42,27331.0,56.387,56.4553,56.3794,56.4325,27331.0
2016-11-18 14:00:00,74.43,74.48,74.37,74.4,19835.0,56.4401,56.478,56.3946,56.4174,19835.0
2016-11-18 14:30:00,74.41,74.46,74.35,74.41,25693.0,56.4249,56.4628,56.3794,56.4249,25693.0
2016-11-18 15:00:00,74.42,74.43,74.22,74.26,37073.0,56.4325,56.4401,56.2809,56.3112,37073.0
2016-11-18 15:30:00,74.26,74.32,74.1,74.18,120970.0,56.3112,56.3567,56.1899,56.2505,120970.0
2016-11-21 09:30:00,74.85,75.67,74.74,74.99,53289.0,56.7586,57.3804,56.6752,56.8647,53289.0
2016-11-21 10:00:00,75.0,75.41,75.0,75.14,52577.0,56.8723,57.1832,56.8723,56.9785,52577.0
2016-11-21 10:30:00,75.17,75.36,75.12,75.28,51332.0,57.0012,57.1453,56.9633,57.0847,51332.0
2016-11-21 11:00:00,75.33,75.45,75.19,75.19,63323.0,57.1226,57.2136,57.0164,57.0164,63323.0
2016-11-21 11:30:00,75.18,75.62,75.17,75.59,110282.0,57.0088,57.3425,57.0012,57.3197,110282.0
2016-11-21 12:00:00,75.6,75.77,75.54,75.67,82672.0,57.3273,57.4562,57.2818,57.3804,82672.0
2016-11-21 12:30:00,75.66,75.92,75.66,75.8,46779.0,57.3728,57.57,57.3728,57.479,46779.0
2016-11-21 13:00:00,75.79,75.88,75.57,75.69,93970.0,57.4714,57.5396,57.3046,57.3956,93970.0
2016-11-21 13:30:00,75.66,75.81,75.48,75.78,52196.0,57.3728,57.4866,57.2363,57.4638,52196.0
2016-11-21 14:00:00,75.78,75.81,75.57,75.58,48571.0,57.4638,57.4866,57.3046,57.3121,48571.0
2016-11-21 14:30:00,75.56,75.61,75.38,75.48,91446.0,57.297,57.3349,57.1605,57.2363,91446.0
2016-11-21 15:00:00,75.47,75.75,75.41,75.73,96300.0,57.2287,57.4411,57.1832,57.4259,96300.0
2016-11-21 15:30:00,75.72,75.8,75.63,75.7,286945.0,57.4183,57.479,57.3501,57.4031,286945.0
2016-11-22 09:30:00,75.73,75.83,75.13,75.44,61973.0,57.4259,57.5017,56.9709,57.206,61973.0
2016-11-22 10:00:00,75.47,75.86,75.31,75.8,55697.0,57.2287,57.5245,57.1074,57.479,55697.0
2016-11-22 10:30:00,75.8,75.88,75.73,75.78,78378.0,57.479,57.5396,57.4259,57.4638,78378.0
2016-11-22 11:00:00,75.82,76.0,75.8,75.82,93455.0,57.4941,57.6306,57.479,57.4941,93455.0
2016-11-22 11:30:00,75.81,75.9,75.7,75.71,78508.0,57.4866,57.5548,57.4031,57.4107,78508.0
2016-11-22 12:00:00,75.71,75.78,75.49,75.66,56223.0,57.4107,57.4638,57.2439,57.3728,56223.0
2016-11-22 12:30:00,75.66,75.67,75.05,75.06,116210.0,57.3728,57.3804,56.9102,56.9178,116210.0
2016-11-22 13:00:00,75.07,75.77,75.05,75.76,85587.0,56.9254,57.4562,56.9102,57.4486,85587.0
2016-11-22 13:30:00,75.75,75.78,75.34,75.36,93980.0,57.4411,57.4638,57.1302,57.1453,93980.0
2016-11-22 14:00:00,75.36,75.79,75.35,75.79,59591.0,57.1453,57.4714,57.1377,57.4714,59591.0
2016-11-22 14:30:00,75.79,75.87,75.6,75.71,78768.0,57.4714,57.532,57.3273,57.4107,78768.0
2016-11-22 15:00:00,75.71,75.89,75.71,75.84,89349.0,57.4107,57.5472,57.4107,57.5093,89349.0
2016-11-22 15:30:00,75.86,76.1,75.82,76.01,229621.0,57.5245,57.7065,57.4941,57.6382,229621.0
2016-11-23 09:30:00,75.67,76.18,75.54,75.76,56999.0,57.3804,57.7671,57.2818,57.4486,56999.0
2016-11-23 10:00:00,75.79,76.38,75.73,76.31,39163.0,57.4714,57.9188,57.4259,57.8657,39163.0
2016-11-23 10:30:00,76.36,76.46,76.12,76.4,46393.0,57.9036,57.9794,57.7216,57.9339,46393.0
2016-11-23 11:00:00,76.42,76.56,76.34,76.56,42856.0,57.9491,58.0553,57.8884,58.0553,42856.0
2016-11-23 11:30:00,76.56,76.83,76.52,76.83,42596.0,58.0553,58.26,58.0249,58.26,42596.0
2016-11-23 12:00:00,76.83,76.88,76.63,76.76,38313.0,58.26,58.2979,58.1084,58.2069,38313.0
2016-11-23 12:30:00,76.75,76.77,76.54,76.58,42221.0,58.1994,58.2145,58.0401,58.0704,42221.0
2016-11-23 13:00:00,76.58,76.59,76.29,76.38,37590.0,58.0704,58.078,57.8505,57.9188,37590.0
2016-11-23 13:30:00,76.39,76.46,76.33,76.36,36918.0,57.9264,57.9794,57.8809,57.9036,36918.0
2016-11-23 14:00:00,76.33,76.52,76.33,76.5,45176.0,57.8809,58.0249,57.8809,58.0098,45176.0
2016-11-23 14:30:00,76.49,76.56,76.37,76.37,46830.0,58.0022,58.0553,57.9112,57.9112,46830.0
2016-11-23 15:00:00,76.36,76.55,76.36,76.48,63024.0,57.9036,58.0477,57.9036,57.9946,63024.0
2016-11-23 15:30:00,76.47,76.65,76.47,76.57,136987.0,57.987,58.1235,57.987,58.0629,136987.0
2016-11-25 09:30:00,76.22,76.5,76.03,76.24,48667.0,57.7975,58.0098,57.6534,57.8126,48667.0
2016-11-25 10:00:00,76.25,76.33,76.1,76.27,67800.0,57.8202,57.8809,57.7065,57.8354,67800.0
2016-11-25 10:30:00,76.24,76.6,76.24,76.45,22230.0,57.8126,58.0856,57.8126,57.9719,22230.0
2016-11-25 11:00:00,76.44,76.5,76.36,76.42,32570.0,57.9643,58.0098,57.9036,57.9491,32570.0
2016-11-25 11:30:00,76.42,76.46,75.5,75.56,161169.0,57.9491,57.9794,57.2515,57.297,161169.0
2016-11-25 12:00:00,75.56,75.57,74.95,75.14,175041.0,57.297,57.3046,56.8344,56.9785,175041.0
2016-11-25 12:30:00,75.14,75.35,75.0,75.11,290995.0,56.9785,57.1377,56.8723,56.9557,290995.0
2016-11-28 09:30:00,75.12,75.16,74.71,74.95,66396.0,56.9633,56.9937,56.6524,56.8344,66396.0
2016-11-28 10:00:00,74.92,75.04,74.55,74.56,81199.0,56.8117,56.9027,56.5311,56.5387,81199.0
2016-11-28 10:30:00,74.55,74.63,73.94,74.03,112287.0,56.5311,56.5918,56.0685,56.1368,112287.0
2016-11-28 11:00:00,74.01,74.12,73.77,73.95,94211.0,56.1216,56.205,55.9396,56.0761,94211.0
2016-11-28 11:30:00,73.96,74.25,73.91,74.23,45010.0,56.0837,56.3036,56.0458,56.2884,45010.0
2016-11-28 12:00:00,74.24,74.53,74.18,74.42,63666.0,56.296,56.5159,56.2505,56.4325,63666.0
2016-11-28 12:30:00,74.43,74.59,74.43,74.5,41382.0,56.4401,56.5614,56.4401,56.4932,41382.0
2016-11-28 13:00:00,74.48,74.48,74.26,74.41,48110.0,56.478,56.478,56.3112,56.4249,48110.0
2016-11-28 13:30:00,74.44,74.47,74.34,74.37,42918.0,56.4477,56.4704,56.3719,56.3946,42918.0
2016-11-28 14:00:00,74.36,74.54,74.3,74.4,72010.0,56.387,56.5235,56.3415,56.4174,72010.0
2016-11-28 14:30:00,74.41,74.51,74.24,74.34,66997.0,56.4249,56.5008,56.296,56.3719,66997.0
2016-11-28 15:00:00,74.36,74.48,74.22,74.25,106440.0,56.387,56.478,56.2809,56.3036,106440.0
2016-11-28 15:30:00,74.25,74.25,74.02,74.13,323937.0,56.3036,56.3036,56.1292,56.2126,323937.0
2016-11-29 09:30:00,73.73,74.25,73.51,73.94,67912.0,55.9093,56.3036,55.7425,56.0685,67912.0
2016-11-29 10:00:00,73.97,74.34,73.97,74.25,56869.0,56.0913,56.3719,56.0913,56.3036,56869.0
2016-11-29 10:30:00,74.26,74.4,74.21,74.28,56461.0,56.3112,56.4174,56.2733,56.3264,56461.0
2016-11-29 11:00:00,74.28,74.35,73.64,74.1,88015.0,56.3264,56.3794,55.841,56.1899,88015.0
2016-11-29 11:30:00,74.1,74.37,74.01,74.13,59898.0,56.1899,56.3946,56.1216,56.2126,59898.0
2016-11-29 12:00:00,74.13,74.15,73.78,73.79,46797.0,56.2126,56.2278,55.9472,55.9548,46797.0
2016-11-29 12:30:00,73.81,74.36,73.79,74.27,84641.0,55.97,56.387,55.9548,56.3188,84641.0
2016-11-29 13:00:00,74.27,74.33,74.13,74.15,53505.0,56.3188,56.3643,56.2126,56.2278,53505.0
2016-11-29 13:30:00,74.15,74.17,73.99,74.1,50316.0,56.2278,56.2429,56.1064,56.1899,50316.0
2016-11-29 14:00:00,74.1,74.24,73.99,74.01,74677.0,56.1899,56.296,56.1064,56.1216,74677.0
2016-11-29 14:30:00,74.01,74.24,73.96,74.03,76359.0,56.1216,56.296,56.0837,56.1368,76359.0
2016-11-29 15:00:00,74.04,74.04,73.69,73.73,162693.0,56.1444,56.1444,55.879,55.9093,162693.0
2016-11-29 15:30:00,73.73,73.8,73.58,73.66,436703.0,55.9093,55.9624,55.7955,55.8562,436703.0
2016-11-30 09:30:00,74.81,75.84,74.37,74.6,163831.0,56.7283,57.5093,56.3946,56.569,163831.0
2016-11-30 10:00:00,74.51,74.71,74.32,74.41,76900.0,56.5008,56.6524,56.3567,56.4249,76900.0
2016-11-30 10:30:00,74.36,75.0,74.34,74.89,88047.0,56.387,56.8723,56.3719,56.7889,88047.0
2016-11-30 11:00:00,74.91,75.19,74.86,75.09,59519.0,56.8041,57.0164,56.7662,56.9406,59519.0
2016-11-30 11:30:00,75.11,75.23,74.99,75.09,33512.0,56.9557,57.0467,56.8647,56.9406,33512.0
2016-11-30 12:00:00,75.1,75.17,74.91,74.92,34958.0,56.9482,57.0012,56.8041,56.8117,34958.0
2016-11-30 12:30:00,74.9,75.03,74.8,74.9,44618.0,56.7965,56.8951,56.7207,56.7965,44618.0
2016-11-30 13:00:00,74.91,74.98,74.76,74.8,37987.0,56.8041,56.8572,56.6903,56.7207,37987.0
2016-11-30 13:30:00,74.81,75.28,74.79,75.15,94559.0,56.7283,57.0847,56.7131,56.9861,94559.0
2016-11-30 14:00:00,75.13,75.15,74.71,74.78,43803.0,56.9709,56.9861,56.6524,56.7055,43803.0
2016-11-30 14:30:00,74.77,74.85,74.6,74.79,99115.0,56.6979,56.7586,56.569,56.7131,99115.0
2016-11-30 15:00:00,74.79,75.01,74.69,75.0,185215.0,56.7131,56.8799,56.6373,56.8723,185215.0
2016-11-30 15:30:00,75.0,75.3,74.92,75.1,424786.0,56.8723,57.0998,56.8117,56.9482,424786.0
2016-12-01 09:30:00,75.62,75.8,75.01,75.15,100657.0,57.3425,57.479,56.8799,56.9861,100657.0
2016-12-01 10:00:00,75.16,76.03,75.13,75.79,62521.0,56.9937,57.6534,56.9709,57.4714,62521.0
2016-12-01 10:30:00,75.76,75.82,75.48,75.6,39897.0,57.4486,57.4941,57.2363,57.3273,39897.0
2016-12-01 11:00:00,75.59,75.71,75.31,75.43,20962.0,57.3197,57.4107,57.1074,57.1984,20962.0
2016-12-01 11:30:00,75.44,75.57,75.3,75.41,25257.0,57.206,57.3046,57.0998,57.1832,25257.0
2016-12-01 12:00:00,75.41,75.41,74.94,75.01,35066.0,57.1832,57.1832,56.8268,56.8799,35066.0
2016-12-01 12:30:00,75.0,75.08,74.82,74.92,23215.0,56.8723,56.933,56.7358,56.8117,23215.0
2016-12-01 13:00:00,74.87,74.89,74.62,74.72,33367.0,56.7738,56.7889,56.5842,56.66,33367.0
2016-12-01 13:30:00,74.73,74.82,74.39,74.4,32011.0,56.6676,56.7358,56.4098,56.4174,32011.0
2016-12-01 14:00:00,74.43,74.54,74.35,74.43,51584.0,56.4401,56.5235,56.3794,56.4401,51584.0
2016-12-01 14:30:00,74.42,74.5,74.24,74.33,58869.0,56.4325,56.4932,56.296,56.3643,58869.0
2016-12-01 15:00:00,74.32,74.49,74.18,74.48,84700.0,56.3567,56.4856,56.2505,56.478,84700.0
2016-12-01 15:30:00,74.48,74.5,74.21,74.41,216560.0,56.478,56.4932,56.2733,56.4249,216560.0
2016-12-02 09:30:00,74.36,75.09,74.33,74.95,57537.0,56.387,56.9406,56.3643,56.8344,57537.0
2016-12-02 10:00:00,74.97,75.05,74.84,74.94,49541.0,56.8496,56.9102,56.751,56.8268,49541.0
2016-12-02 10:30:00,74.94,75.31,74.91,75.23,133221.0,56.8268,57.1074,56.8041,57.0467,133221.0
2016-12-02 11:00:00,75.16,75.17,75.0,75.04,69952.0,56.9937,57.0012,56.8723,56.9027,69952.0
2016-12-02 11:30:00,75.03,75.1,74.95,75.0,37568.0,56.8951,56.9482,56.8344,56.8723,37568.0
2016-12-02 12:00:00,75.0,75.03,74.79,74.83,32123.0,56.8723,56.8951,56.7131,56.7434,32123.0
2016-12-02 12:30:00,74.84,74.87,74.6,74.82,44109.0,56.751,56.7738,56.569,56.7358,44109.0
2016-12-02 13:00:00,74.81,74.84,74.56,74.68,26260.0,56.7283,56.751,56.5387,56.6297,26260.0
2016-12-02 13:30:00,74.66,74.75,74.56,74.71,35791.0,56.6145,56.6828,56.5387,56.6524,35791.0
2016-12-02 14:00:00,74.74,74.88,74.66,74.81,35500.0,56.6752,56.7813,56.6145,56.7283,35500.0
2016-12-02 14:30:00,74.83,74.88,74.79,74.82,24819.0,56.7434,56.7813,56.7131,56.7358,24819.0
2016-12-02 15:00:00,74.81,74.82,74.55,74.62,81627.0,56.7283,56.7358,56.5311,56.5842,81627.0
2016-12-02 15:30:00,74.62,74.65,74.53,74.63,182224.0,56.5842,56.6069,56.5159,56.5918,182224.0
2016-12-05 09:30:00,75.22,75.84,75.11,75.73,93418.0,57.0392,57.5093,56.9557,57.4259,93418.0
2016-12-05 10:00:00,75.75,75.87,75.65,75.82,112599.0,57.4411,57.532,57.3652,57.4941,112599.0
2016-12-05 10:30:00,75.81,75.85,75.43,75.45,69065.0,57.4866,57.5169,57.1984,57.2136,69065.0
2016-12-05 11:00:00,75.46,75.48,75.2,75.28,78430.0,57.2211,57.2363,57.024,57.0847,78430.0
2016-12-05 11:30:00,75.27,75.3,75.01,75.02,46755.0,57.0771,57.0998,56.8799,56.8875,46755.0
2016-12-05 12:00:00,75.02,75.13,74.93,74.93,24713.0,56.8875,56.9709,56.8192,56.8192,24713.0
2016-12-05 12:30:00,74.95,75.37,74.8,75.35,356628.0,56.8344,57.1529,56.7207,57.1377,356628.0
2016-12-05 13:00:00,75.36,75.57,75.28,75.56,78335.0,57.1453,57.3046,57.0847,57.297,78335.0
2016-12-05 13:30:00,75.55,75.57,75.42,75.49,56494.0,57.2894,57.3046,57.1908,57.2439,56494.0
2016-12-05 14:00:00,75.48,75.49,75.24,75.3,53529.0,57.2363,57.2439,57.0543,57.0998,53529.0
2016-12-05 14:30:00,75.3,75.36,75.17,75.18,70294.0,57.0998,57.1453,57.0012,57.0088,70294.0
2016-12-05 15:00:00,75.18,75.27,75.08,75.12,160825.0,57.0088,57.0771,56.933,56.9633,160825.0
2016-12-05 15:30:00,75.12,75.21,75.1,75.13,422567.0,56.9633,57.0316,56.9482,56.9709,422567.0
2016-12-06 09:30:00,74.83,75.13,74.31,74.42,110094.0,56.7434,56.9709,56.3491,56.4325,110094.0
2016-12-06 10:00:00,74.48,74.83,74.41,74.67,97001.0,56.478,56.7434,56.4249,56.6221,97001.0
2016-12-06 10:30:00,74.65,74.94,74.64,74.9,180265.0,56.6069,56.8268,56.5993,56.7965,180265.0
2016-12-06 11:00:00,74.9,75.2,74.78,75.2,140376.0,56.7965,57.024,56.7055,57.024,140376.0
2016-12-06 11:30:00,75.21,75.63,75.12,75.44,122373.0,57.0316,57.3501,56.9633,57.206,122373.0
2016-12-06 12:00:00,75.44,75.48,75.3,75.45,106392.0,57.206,57.2363,57.0998,57.2136,106392.0
2016-12-06 12:30:00,75.45,75.92,75.44,75.8,132319.0,57.2136,57.57,57.206,57.479,132319.0
2016-12-06 13:00:00,75.81,76.04,75.8,75.99,67394.0,57.4866,57.661,57.479,57.623,67394.0
2016-12-06 13:30:00,76.0,76.0,75.85,75.89,104742.0,57.6306,57.6306,57.5169,57.5472,104742.0
2016-12-06 14:00:00,75.89,75.89,75.46,75.5,108243.0,57.5472,57.5472,57.2211,57.2515,108243.0
2016-12-06 14:30:00,75.5,75.73,75.46,75.7,67156.0,57.2515,57.4259,57.2211,57.4031,67156.0
2016-12-06 15:00:00,75.69,75.73,75.43,75.43,135063.0,57.3956,57.4259,57.1984,57.1984,135063.0
2016-12-06 15:30:00,75.44,75.55,75.33,75.41,427444.0,57.206,57.2894,57.1226,57.1832,427444.0
2016-12-07 09:30:00,75.55,75.75,74.99,75.43,298675.0,57.2894,57.4411,56.8647,57.1984,298675.0
2016-12-07 10:00:00,75.46,75.8,75.4,75.7,209368.0,57.2211,57.479,57.1756,57.4031,209368.0
2016-12-07 10:30:00,75.7,75.8,75.39,75.57,62510.0,57.4031,57.479,57.1681,57.3046,62510.0
2016-12-07 11:00:00,75.6,75.63,75.37,75.37,47908.0,57.3273,57.3501,57.1529,57.1529,47908.0
2016-12-07 11:30:00,75.38,75.48,75.35,75.35,70156.0,57.1605,57.2363,57.1377,57.1377,70156.0
2016-12-07 12:00:00,75.34,75.87,75.23,75.81,106158.0,57.1302,57.532,57.0467,57.4866,106158.0
2016-12-07 12:30:00,75.82,76.06,75.78,76.05,45862.0,57.4941,57.6761,57.4638,57.6685,45862.0
2016-12-07 13:00:00,76.02,76.34,75.98,76.23,60891.0,57.6458,57.8884,57.6155,57.805,60891.0
2016-12-07 13:30:00,76.26,76.49,76.17,76.41,62943.0,57.8278,58.0022,57.7595,57.9415,62943.0
2016-12-07 14:00:00,76.43,76.46,76.23,76.41,79067.0,57.9567,57.9794,57.805,57.9415,79067.0
2016-12-07 14:30:00,76.39,76.5,76.35,76.5,80859.0,57.9264,58.0098,57.896,58.0098,80859.0
2016-12-07 15:00:00,76.5,76.81,76.43,76.75,99609.0,58.0098,58.2448,57.9567,58.1994,99609.0
2016-12-07 15:30:00,76.75,76.93,76.73,76.91,285129.0,58.1994,58.3358,58.1842,58.3207,285129.0
2016-12-08 09:30:00,77.15,77.52,76.69,77.08,135568.0,58.5027,58.7832,58.1539,58.4496,135568.0
2016-12-08 10:00:00,77.08,77.09,76.77,76.94,114563.0,58.4496,58.4572,58.2145,58.3434,114563.0
2016-12-08 10:30:00,76.96,77.44,76.9,77.33,72015.0,58.3586,58.7226,58.3131,58.6392,72015.0
2016-12-08 11:00:00,77.31,77.36,77.01,77.27,86375.0,58.624,58.6619,58.3965,58.5937,86375.0
2016-12-08 11:30:00,77.27,77.47,77.13,77.45,89063.0,58.5937,58.7453,58.4875,58.7302,89063.0
2016-12-08 12:00:00,77.46,77.79,77.33,77.76,102241.0,58.7377,58.988,58.6392,58.9652,102241.0
2016-12-08 12:30:00,77.78,77.93,77.54,77.54,134513.0,58.9804,59.0941,58.7984,58.7984,134513.0
2016-12-08 13:00:00,77.56,77.73,77.39,77.49,99336.0,58.8136,58.9425,58.6847,58.7605,99336.0
2016-12-08 13:30:00,77.51,77.64,77.49,77.61,91490.0,58.7757,58.8742,58.7605,58.8515,91490.0
2016-12-08 14:00:00,77.6,77.61,77.28,77.47,96093.0,58.8439,58.8515,58.6012,58.7453,96093.0
2016-12-08 14:30:00,77.48,77.69,77.46,77.67,75658.0,58.7529,58.9122,58.7377,58.897,75658.0
2016-12-08 15:00:00,77.67,77.86,77.63,77.78,137865.0,58.897,59.0411,58.8667,58.9804,137865.0
2016-12-08 15:30:00,77.79,77.98,77.73,77.77,300120.0,58.988,59.1321,58.9425,58.9728,300120.0
2016-12-09 09:30:00,77.49,77.67,77.13,77.48,103465.0,58.7605,58.897,58.4875,58.7529,103465.0
2016-12-09 10:00:00,77.52,77.52,76.83,77.11,81803.0,58.7832,58.7832,58.26,58.4723,81803.0
2016-12-09 10:30:00,77.12,77.54,77.06,77.34,37443.0,58.4799,58.7984,58.4344,58.6467,37443.0
2016-12-09 11:00:00,77.32,77.33,77.05,77.09,38980.0,58.6316,58.6392,58.4268,58.4572,38980.0
2016-12-09 11:30:00,77.07,77.25,77.01,77.1,37807.0,58.442,58.5785,58.3965,58.4648,37807.0
2016-12-09 12:00:00,77.11,77.27,77.06,77.24,64637.0,58.4723,58.5937,58.4344,58.5709,64637.0
2016-12-09 12:30:00,77.23,77.29,77.2,77.26,33709.0,58.5633,58.6088,58.5406,58.5861,33709.0
2016-12-09 13:00:00,77.28,77.3,77.18,77.22,32722.0,58.6012,58.6164,58.5254,58.5558,32722.0
2016-12-09 13:30:00,77.25,77.3,77.13,77.27,39044.0,58.5785,58.6164,58.4875,58.5937,39044.0
2016-12-09 14:00:00,77.26,77.29,77.22,77.22,41589.0,58.5861,58.6088,58.5558,58.5558,41589.0
2016-12-09 14:30:00,77.24,77.24,77.13,77.17,34459.0,58.5709,58.5709,58.4875,58.5178,34459.0
2016-12-09 15:00:00,77.17,77.4,77.17,77.34,85252.0,58.5178,58.6922,58.5178,58.6467,85252.0
2016-12-09 15:30:00,77.34,77.37,77.19,77.19,174512.0,58.6467,58.6695,58.533,58.533,174512.0
2016-12-12 09:30:00,77.37,77.85,77.37,77.53,70371.0,58.6695,59.0335,58.6695,58.7908,70371.0
2016-12-12 10:00:00,77.52,77.6,77.34,77.43,47499.0,58.7832,58.8439,58.6467,58.715,47499.0
2016-12-12 10:30:00,77.42,77.49,77.25,77.35,27348.0,58.7074,58.7605,58.5785,58.6543,27348.0
2016-12-12 11:00:00,77.36,77.48,77.24,77.25,28118.0,58.6619,58.7529,58.5709,58.5785,28118.0
2016-12-12 11:30:00,77.25,77.3,76.89,76.92,45797.0,58.5785,58.6164,58.3055,58.3283,45797.0
2016-12-12 12:00:00,76.94,76.94,76.72,76.76,35493.0,58.3434,58.3434,58.1766,58.2069,35493.0
2016-12-12 12:30:00,76.74,76.81,76.67,76.74,34474.0,58.1918,58.2448,58.1387,58.1918,34474.0
2016-12-12 13:00:00,76.76,76.84,76.74,76.76,32456.0,58.2069,58.2676,58.1918,58.2069,32456.0
2016-12-12 13:30:00,76.76,76.78,76.64,76.7,66206.0,58.2069,58.2221,58.1159,58.1614,66206.0
2016-12-12 14:00:00,76.71,76.92,76.69,76.83,59126.0,58.169,58.3283,58.1539,58.26,59126.0
2016-12-12 14:30:00,76.84,77.04,76.72,77.0,138362.0,58.2676,58.4193,58.1766,58.3889,138362.0
2016-12-12 15:00:00,77.0,77.06,76.9,76.98,113393.0,58.3889,58.4344,58.3131,58.3738,113393.0
2016-12-12 15:30:00,76.97,76.98,76.87,76.92,340136.0,58.3662,58.3738,58.2903,58.3283,340136.0
2016-12-13 09:30:00,76.5,77.06,76.49,76.75,67879.0,58.3936,58.8211,58.386,58.5845,67879.0
2016-12-13 10:00:00,76.63,76.96,76.6,76.64,97858.0,58.4929,58.7448,58.47,58.5005,97858.0
2016-12-13 10:30:00,76.63,76.95,76.46,76.93,86843.0,58.4929,58.7371,58.3631,58.7219,86843.0
2016-12-13 11:00:00,76.94,77.25,76.84,77.21,108757.0,58.7295,58.9661,58.6532,58.9356,108757.0
2016-12-13 11:30:00,77.22,77.23,77.07,77.22,106586.0,58.9432,58.9509,58.8287,58.9432,106586.0
2016-12-13 12:00:00,77.2,77.25,77.13,77.18,104884.0,58.928,58.9661,58.8745,58.9127,104884.0
2016-12-13 12:30:00,77.16,77.23,77.05,77.09,61585.0,58.8974,58.9509,58.8135,58.844,61585.0
2016-12-13 13:00:00,77.08,77.22,77.07,77.21,53149.0,58.8364,58.9432,58.8287,58.9356,53149.0
2016-12-13 13:30:00,77.2,77.21,77.03,77.05,35700.0,58.928,58.9356,58.7982,58.8135,35700.0
2016-12-13 14:00:00,77.05,77.1,76.93,77.0,41407.0,58.8135,58.8516,58.7219,58.7753,41407.0
2016-12-13 14:30:00,77.0,77.18,76.98,77.1,64063.0,58.7753,58.9127,58.76,58.8516,64063.0
2016-12-13 15:00:00,77.11,77.15,77.04,77.07,98019.0,58.8593,58.8898,58.8058,58.8287,98019.0
2016-12-13 15:30:00,77.07,77.28,77.02,77.07,266185.0,58.8287,58.989,58.7906,58.8287,266185.0
2016-12-14 09:30:00,76.8,77.36,76.73,76.85,138540.0,58.6226,59.0501,58.5692,58.6608,138540.0
2016-12-14 10:00:00,76.86,77.0,76.77,76.77,112783.0,58.6684,58.7753,58.5997,58.5997,112783.0
2016-12-14 10:30:00,76.85,76.97,76.43,76.44,101885.0,58.6608,58.7524,58.3402,58.3478,101885.0
2016-12-14 11:00:00,76.45,76.74,76.35,76.63,68109.0,58.3555,58.5768,58.2792,58.4929,68109.0
2016-12-14 11:30:00,76.63,76.63,76.25,76.29,67058.0,58.4929,58.4929,58.2028,58.2334,67058.0
2016-12-14 12:00:00,76.29,76.59,76.29,76.45,43969.0,58.2334,58.4623,58.2334,58.3555,43969.0
2016-12-14 12:30:00,76.48,76.64,76.48,76.54,52268.0,58.3784,58.5005,58.3784,58.4242,52268.0
2016-12-14 13:00:00,76.52,76.66,76.49,76.53,54607.0,58.4089,58.5158,58.386,58.4165,54607.0
2016-12-14 13:30:00,76.54,76.79,76.53,76.72,115003.0,58.4242,58.615,58.4165,58.5616,115003.0
2016-12-14 14:00:00,76.66,76.97,76.24,76.26,60486.0,58.5158,58.7524,58.1952,58.2105,60486.0
2016-12-14 14:30:00,76.26,76.46,76.08,76.11,59175.0,58.2105,58.3631,58.0731,58.096,59175.0
2016-12-14 15:00:00,76.11,76.24,75.64,75.7,113412.0,58.096,58.1952,57.7372,57.783,113412.0
2016-12-14 15:30:00,75.7,76.05,75.54,75.64,245272.0,57.783,58.0502,57.6609,57.7372,245272.0
2016-12-15 09:30:00,75.35,75.92,75.04,75.9,86729.0,57.5158,57.9509,57.2792,57.9357,86729.0
2016-12-15 10:00:00,75.88,75.99,75.5,75.81,65903.0,57.9204,58.0044,57.6303,57.867,65903.0
2016-12-15 10:30:00,75.81,76.0,75.57,75.74,75604.0,57.867,58.012,57.6838,57.8135,75604.0
2016-12-15 11:00:00,75.74,75.78,75.61,75.65,99433.0,57.8135,57.8441,57.7143,57.7448,99433.0
2016-12-15 11:30:00,75.62,76.0,75.61,76.0,44540.0,57.7219,58.012,57.7143,58.012,44540.0
2016-12-15 12:00:00,76.0,76.15,75.91,76.03,77056.0,58.012,58.1265,57.9433,58.0349,77056.0
2016-12-15 12:30:00,76.05,76.27,75.93,76.27,42718.0,58.0502,58.2181,57.9586,58.2181,42718.0
2016-12-15 13:00:00,76.27,76.38,76.23,76.3,56348.0,58.2181,58.302,58.1876,58.241,56348.0
2016-12-15 13:30:00,76.3,76.34,76.15,76.26,55113.0,58.241,58.2715,58.1265,58.2105,55113.0
2016-12-15 14:00:00,76.24,76.4,76.2,76.37,70469.0,58.1952,58.3173,58.1647,58.2944,70469.0
2016-12-15 14:30:00,76.37,76.8,76.36,76.63,143448.0,58.2944,58.6226,58.2868,58.4929,143448.0
2016-12-15 15:00:00,76.63,76.7,76.43,76.6,112687.0,58.4929,58.5463,58.3402,58.47,112687.0
2016-12-15 15:30:00,76.58,76.93,76.58,76.87,348763.0,58.4547,58.7219,58.4547,58.6761,348763.0
2016-12-16 09:30:00,77.2,77.2,76.28,76.64,233390.0,58.928,58.928,58.2257,58.5005,233390.0
2016-12-16 10:00:00,76.66,76.84,76.49,76.59,68069.0,58.5158,58.6532,58.386,58.4623,68069.0
2016-12-16 10:30:00,76.61,76.75,76.21,76.21,82305.0,58.4776,58.5845,58.1723,58.1723,82305.0
2016-12-16 11:00:00,76.2,76.33,76.13,76.13,39505.0,58.1647,58.2639,58.1112,58.1112,39505.0
2016-12-16 11:30:00,76.1,76.27,76.09,76.21,33553.0,58.0883,58.2181,58.0807,58.1723,33553.0
2016-12-16 12:00:00,76.22,76.28,75.97,75.98,60979.0,58.1799,58.2257,57.9891,57.9967,60979.0
2016-12-16 12:30:00,75.96,76.08,75.89,76.08,41906.0,57.9815,58.0731,57.928,58.0731,41906.0
2016-12-16 13:00:00,76.07,76.21,76.03,76.07,46450.0,58.0654,58.1723,58.0349,58.0654,46450.0
2016-12-16 13:30:00,76.07,76.16,76.02,76.04,40086.0,58.0654,58.1341,58.0273,58.0425,40086.0
2016-12-16 14:00:00,76.04,76.27,76.02,76.25,69906.0,58.0425,58.2181,58.0273,58.2028,69906.0
2016-12-16 14:30:00,76.24,76.25,76.1,76.17,67753.0,58.1952,58.2028,58.0883,58.1418,67753.0
2016-12-16 15:00:00,76.17,76.2,75.99,76.03,83947.0,58.1418,58.1647,58.0044,58.0349,83947.0
2016-12-16 15:30:00,76.04,76.14,75.78,76.01,309700.0,58.0425,58.1189,57.8441,58.0196,309700.0
2016-12-19 09:30:00,75.86,76.23,75.77,75.85,40324.0,57.9051,58.1876,57.8364,57.8975,40324.0
2016-12-19 10:00:00,75.84,76.02,75.8,75.82,63057.0,57.8899,58.0273,57.8593,57.8746,63057.0
2016-12-19 10:30:00,75.82,76.12,75.81,76.07,59713.0,57.8746,58.1036,57.867,58.0654,59713.0
2016-12-19 11:00:00,76.07,76.25,76.0,76.08,68004.0,58.0654,58.2028,58.012,58.0731,68004.0
2016-12-19 11:30:00,76.1,76.11,75.83,75.88,52285.0,58.0883,58.096,57.8822,57.9204,52285.0
2016-12-19 12:00:00,75.89,76.01,75.85,75.97,26589.0,57.928,58.0196,57.8975,57.9891,26589.0
2016-12-19 12:30:00,75.97,76.03,75.92,76.01,24453.0,57.9891,58.0349,57.9509,58.0196,24453.0
2016-12-19 13:00:00,76.02,76.05,75.83,75.88,40782.0,58.0273,58.0502,57.8822,57.9204,40782.0
2016-12-19 13:30:00,75.86,75.96,75.75,75.93,58644.0,57.9051,57.9815,57.8212,57.9586,58644.0
2016-12-19 14:00:00,75.95,76.09,75.94,76.02,36174.0,57.9738,58.0807,57.9662,58.0273,36174.0
2016-12-19 14:30:00,76.02,76.12,76.0,76.03,24351.0,58.0273,58.1036,58.012,58.0349,24351.0
2016-12-19 15:00:00,76.03,76.07,75.9,76.01,46081.0,58.0349,58.0654,57.9357,58.0196,46081.0
2016-12-19 15:30:00,76.01,76.26,75.96,76.21,144779.0,58.0196,58.2105,57.9815,58.1723,144779.0
2016-12-20 09:30:00,76.51,76.63,75.97,76.56,68104.0,58.4013,58.4929,57.9891,58.4394,68104.0
2016-12-20 10:00:00,76.55,76.55,76.22,76.41,37450.0,58.4318,58.4318,58.1799,58.3249,37450.0
2016-12-20 10:30:00,76.41,76.52,76.28,76.45,30467.0,58.3249,58.4089,58.2257,58.3555,30467.0
2016-12-20 11:00:00,76.46,76.53,76.36,76.45,31344.0,58.3631,58.4165,58.2868,58.3555,31344.0
2016-12-20 11:30:00,76.43,76.44,75.99,76.07,19960.0,58.3402,58.3478,58.0044,58.0654,19960.0
2016-12-20 12:00:00,76.07,76.11,75.97,76.07,22849.0,58.0654,58.096,57.9891,58.0654,22849.0
2016-12-20 12:30:00,76.08,76.21,76.02,76.15,16978.0,58.0731,58.1723,58.0273,58.1265,16978.0
2016-12-20 13:00:00,76.13,76.21,76.09,76.19,15059.0,58.1112,58.1723,58.0807,58.157,15059.0
2016-12-20 13:30:00,76.2,76.24,76.08,76.2,17973.0,58.1647,58.1952,58.0731,58.1647,17973.0
2016-12-20 14:00:00,76.17,76.17,76.01,76.06,32943.0,58.1418,58.1418,58.0196,58.0578,32943.0
2016-12-20 14:30:00,76.05,76.25,75.99,76.2,33690.0,58.0502,58.2028,58.0044,58.1647,33690.0
2016-12-20 15:00:00,76.19,76.29,76.13,76.19,52269.0,58.157,58.2334,58.1112,58.157,52269.0
2016-12-20 15:30:00,76.19,76.28,76.18,76.28,99743.0,58.157,58.2257,58.1494,58.2257,99743.0
2016-12-21 09:30:00,76.41,76.41,75.9,76.33,52759.0,58.3249,58.3249,57.9357,58.2639,52759.0
2016-12-21 10:00:00,76.34,76.49,76.1,76.33,30786.0,58.2715,58.386,58.0883,58.2639,30786.0
2016-12-21 10:30:00,76.28,76.47,76.09,76.46,32232.0,58.2257,58.3707,58.0807,58.3631,32232.0
2016-12-21 11:00:00,76.46,76.84,76.46,76.84,40877.0,58.3631,58.6532,58.3631,58.6532,40877.0
2016-12-21 11:30:00,76.85,76.88,76.61,76.61,32143.0,58.6608,58.6837,58.4776,58.4776,32143.0
2016-12-21 12:00:00,76.59,76.81,76.59,76.8,24402.0,58.4623,58.6303,58.4623,58.6226,24402.0
2016-12-21 12:30:00,76.79,76.81,76.69,76.74,26547.0,58.615,58.6303,58.5387,58.5768,26547.0
2016-12-21 13:00:00,76.74,76.76,76.56,76.59,27982.0,58.5768,58.5921,58.4394,58.4623,27982.0
2016-12-21 13:30:00,76.58,76.64,76.39,76.42,29224.0,58.4547,58.5005,58.3097,58.3326,29224.0
2016-12-21 14:00:00,76.42,76.62,76.42,76.6,33919.0,58.3326,58.4852,58.3326,58.47,33919.0
2016-12-21 14:30:00,76.59,76.63,76.54,76.62,35585.0,58.4623,58.4929,58.4242,58.4852,35585.0
2016-12-21 15:00:00,76.62,76.65,76.49,76.49,44217.0,58.4852,58.5081,58.386,58.386,44217.0
2016-12-21 15:30:00,76.5,76.58,76.37,76.38,131460.0,58.3936,58.4547,58.2944,58.302,131460.0
2016-12-22 09:30:00,76.14,76.64,75.88,76.24,40734.0,58.1189,58.5005,57.9204,58.1952,40734.0
2016-12-22 10:00:00,76.16,76.16,75.97,76.05,27511.0,58.1341,58.1341,57.9891,58.0502,27511.0
2016-12-22 10:30:00,76.03,76.13,75.84,75.89,28997.0,58.0349,58.1112,57.8899,57.928,28997.0
2016-12-22 11:00:00,75.91,75.94,75.71,75.71,27083.0,57.9433,57.9662,57.7906,57.7906,27083.0
2016-12-22 11:30:00,75.73,75.83,75.51,75.58,16346.0,57.8059,57.8822,57.638,57.6914,16346.0
2016-12-22 12:00:00,75.59,75.64,75.47,75.58,15009.0,57.699,57.7372,57.6074,57.6914,15009.0
2016-12-22 12:30:00,75.59,75.83,75.58,75.83,20613.0,57.699,57.8822,57.6914,57.8822,20613.0
2016-12-22 13:00:00,75.84,75.96,75.77,75.87,20105.0,57.8899,57.9815,57.8364,57.9128,20105.0
2016-12-22 13:30:00,75.86,75.96,75.77,75.88,22770.0,57.9051,57.9815,57.8364,57.9204,22770.0
2016-12-22 14:00:00,75.87,75.98,75.86,75.87,21383.0,57.9128,57.9967,57.9051,57.9128,21383.0
2016-12-22 14:30:00,75.85,76.04,75.8,76.01,19036.0,57.8975,58.0425,57.8593,58.0196,19036.0
2016-12-22 15:00:00,76.01,76.04,75.86,76.03,34848.0,58.0196,58.0425,57.9051,58.0349,34848.0
2016-12-22 15:30:00,76.02,76.02,75.82,75.93,127626.0,58.0273,58.0273,57.8746,57.9586,127626.0
2016-12-23 09:30:00,75.91,76.04,75.61,75.61,32177.0,57.9433,58.0425,57.7143,57.7143,32177.0
2016-12-23 10:00:00,75.68,76.1,75.64,76.03,29162.0,57.7677,58.0883,57.7372,58.0349,29162.0
2016-12-23 10:30:00,76.04,76.13,75.97,76.05,27200.0,58.0425,58.1112,57.9891,58.0502,27200.0
2016-12-23 11:00:00,76.05,76.05,75.85,75.89,18533.0,58.0502,58.0502,57.8975,57.928,18533.0
2016-12-23 11:30:00,75.9,76.02,75.79,75.8,9759.0,57.9357,58.0273,57.8517,57.8593,9759.0
2016-12-23 12:00:00,75.79,75.94,75.78,75.9,17600.0,57.8517,57.9662,57.8441,57.9357,17600.0
2016-12-23 12:30:00,75.93,76.23,75.9,76.22,32363.0,57.9586,58.1876,57.9357,58.1799,32363.0
2016-12-23 13:00:00,76.2,76.35,76.14,76.34,33044.0,58.1647,58.2792,58.1189,58.2715,33044.0
2016-12-23 13:30:00,76.33,76.34,76.18,76.3,36521.0,58.2639,58.2715,58.1494,58.241,36521.0
2016-12-23 14:00:00,76.3,76.46,76.28,76.36,31672.0,58.241,58.3631,58.2257,58.2868,31672.0
2016-12-23 14:30:00,76.37,76.56,76.37,76.55,43376.0,58.2944,58.4394,58.2944,58.4318,43376.0
2016-12-23 15:00:00,76.54,76.55,76.41,76.51,44467.0,58.4242,58.4318,58.3249,58.4013,44467.0
2016-12-23 15:30:00,76.52,76.64,76.51,76.57,108051.0,58.4089,58.5005,58.4013,58.4471,108051.0
2016-12-27 09:30:00,76.51,76.85,76.35,76.53,78478.0,58.4013,58.6608,58.2792,58.4165,78478.0
2016-12-27 10:00:00,76.57,76.68,76.47,76.64,37836.0,58.4471,58.531,58.3707,58.5005,37836.0
2016-12-27 10:30:00,76.62,76.66,76.31,76.31,48208.0,58.4852,58.5158,58.2486,58.2486,48208.0
2016-12-27 11:00:00,76.31,76.41,76.23,76.4,48960.0,58.2486,58.3249,58.1876,58.3173,48960.0
2016-12-27 11:30:00,76.43,76.53,76.31,76.36,27346.0,58.3402,58.4165,58.2486,58.2868,27346.0
2016-12-27 12:00:00,76.36,76.47,76.23,76.24,41744.0,58.2868,58.3707,58.1876,58.1952,41744.0
2016-12-27 12:30:00,76.25,76.33,76.21,76.23,23200.0,58.2028,58.2639,58.1723,58.1876,23200.0
2016-12-27 13:00:00,76.25,76.37,76.23,76.37,21544.0,58.2028,58.2944,58.1876,58.2944,21544.0
2016-12-27 13:30:00,76.38,76.49,76.32,76.43,65890.0,58.302,58.386,58.2563,58.3402,65890.0
2016-12-27 14:00:00,76.42,76.47,76.32,76.44,51614.0,58.3326,58.3707,58.2563,58.3478,51614.0
2016-12-27 14:30:00,76.42,76.46,76.36,76.46,31148.0,58.3326,58.3631,58.2868,58.3631,31148.0
2016-12-27 15:00:00,76.46,76.56,76.44,76.44,54590.0,58.3631,58.4394,58.3478,58.3478,54590.0
2016-12-27 15:30:00,76.44,76.54,76.41,76.47,123430.0,58.3478,58.4242,58.3249,58.3707,123430.0
2016-12-28 09:30:00,76.88,77.34,76.4,76.46,61171.0,58.6837,59.0348,58.3173,58.3631,61171.0
2016-12-28 10:00:00,76.47,76.54,76.22,76.38,27504.0,58.3707,58.4242,58.1799,58.302,27504.0
2016-12-28 10:30:00,76.37,76.38,76.03,76.1,21767.0,58.2944,58.302,58.0349,58.0883,21767.0
2016-12-28 11:00:00,76.11,76.3,76.11,76.22,22650.0,58.096,58.241,58.096,58.1799,22650.0
2016-12-28 11:30:00,76.22,76.38,76.21,76.25,26256.0,58.1799,58.302,58.1723,58.2028,26256.0
2016-12-28 12:00:00,76.25,76.27,76.03,76.11,29299.0,58.2028,58.2181,58.0349,58.096,29299.0
2016-12-28 12:30:00,76.11,76.11,75.88,75.94,20884.0,58.096,58.096,57.9204,57.9662,20884.0
2016-12-28 13:00:00,75.94,75.98,75.87,75.88,17161.0,57.9662,57.9967,57.9128,57.9204,17161.0
2016-12-28 13:30:00,75.93,75.95,75.78,75.78,13263.0,57.9586,57.9738,57.8441,57.8441,13263.0
2016-12-28 14:00:00,75.78,75.88,75.71,75.8,20022.0,57.8441,57.9204,57.7906,57.8593,20022.0
2016-12-28 14:30:00,75.79,75.87,75.71,75.74,18758.0,57.8517,57.9128,57.7906,57.8135,18758.0
2016-12-28 15:00:00,75.74,75.79,75.58,75.59,56894.0,57.8135,57.8517,57.6914,57.699,56894.0
2016-12-28 15:30:00,75.6,75.69,75.55,75.58,109756.0,57.7067,57.7754,57.6685,57.6914,109756.0
2016-12-29 09:30:00,75.76,76.08,75.4,75.8,31029.0,57.8288,58.0731,57.554,57.8593,31029.0
2016-12-29 10:00:00,75.8,76.15,75.79,75.91,35127.0,57.8593,58.1265,57.8517,57.9433,35127.0
2016-12-29 10:30:00,75.9,76.02,75.7,75.71,18141.0,57.9357,58.0273,57.783,57.7906,18141.0
2016-12-29 11:00:00,75.72,75.75,75.58,75.68,17198.0,57.7983,57.8212,57.6914,57.7677,17198.0
2016-12-29 11:30:00,75.67,75.71,75.48,75.48,21223.0,57.7601,57.7906,57.6151,57.6151,21223.0
2016-12-29 12:00:00,75.47,75.53,75.34,75.47,16172.0,57.6074,57.6532,57.5082,57.6074,16172.0
2016-12-29 12:30:00,75.5,75.55,75.4,75.49,19086.0,57.6303,57.6685,57.554,57.6227,19086.0
2016-12-29 13:00:00,75.48,75.67,75.48,75.65,16402.0,57.6151,57.7601,57.6151,57.7448,16402.0
2016-12-29 13:30:00,75.65,75.67,75.49,75.6,22098.0,57.7448,57.7601,57.6227,57.7067,22098.0
2016-12-29 14:00:00,75.61,75.74,75.6,75.68,23149.0,57.7143,57.8135,57.7067,57.7677,23149.0
2016-12-29 14:30:00,75.67,75.69,75.47,75.47,25310.0,57.7601,57.7754,57.6074,57.6074,25310.0
2016-12-29 15:00:00,75.49,75.63,75.46,75.57,41391.0,57.6227,57.7296,57.5998,57.6838,41391.0
2016-12-29 15:30:00,75.58,75.65,75.5,75.52,103493.0,57.6914,57.7448,57.6303,57.6456,103493.0
2016-12-30 09:30:00,75.76,75.86,75.34,75.44,17430.0,57.8288,57.9051,57.5082,57.5845,17430.0
2016-12-30 10:00:00,75.4,75.51,75.32,75.41,11498.0,57.554,57.638,57.4929,57.5616,11498.0
2016-12-30 10:30:00,75.44,75.64,75.35,75.56,12659.0,57.5845,57.7372,57.5158,57.6761,12659.0
2016-12-30 11:00:00,75.56,75.68,75.46,75.64,20312.0,57.6761,57.7677,57.5998,57.7372,20312.0
2016-12-30 11:30:00,75.66,75.82,75.59,75.74,16530.0,57.7525,57.8746,57.699,57.8135,16530.0
2016-12-30 12:00:00,75.76,75.77,75.37,75.39,20689.0,57.8288,57.8364,57.5311,57.5464,20689.0
2016-12-30 12:30:00,75.37,75.41,75.23,75.31,10547.0,57.5311,57.5616,57.4242,57.4853,10547.0
2016-12-30 13:00:00,75.32,75.55,75.29,75.45,12448.0,57.4929,57.6685,57.47,57.5922,12448.0
2016-12-30 13:30:00,75.48,75.56,75.36,75.37,9424.0,57.6151,57.6761,57.5235,57.5311,9424.0
2016-12-30 14:00:00,75.42,75.48,75.34,75.35,13074.0,57.5693,57.6151,57.5082,57.5158,13074.0
2016-12-30 14:30:00,75.27,75.34,74.95,75.01,22164.0,57.4548,57.5082,57.2105,57.2563,22164.0
2016-12-30 15:00:00,75.07,75.22,75.03,75.2,28136.0,57.3021,57.4166,57.2716,57.4013,28136.0
2016-12-30 15:30:00,75.19,75.23,74.92,75.23,151527.0,57.3937,57.4242,57.1876,57.4242,151527.0
2017-01-03 09:30:00,75.84,76.47,75.29,76.17,100230.0,57.8899,58.3707,57.47,58.1418,100230.0
2017-01-03 10:00:00,76.15,76.63,76.04,76.17,55202.0,58.1265,58.4929,58.0425,58.1418,55202.0
2017-01-03 10:30:00,76.23,76.33,75.43,75.43,74145.0,58.1876,58.2639,57.5769,57.5769,74145.0
2017-01-03 11:00:00,75.45,75.54,75.19,75.27,56392.0,57.5922,57.6609,57.3937,57.4548,56392.0
2017-01-03 11:30:00,75.29,75.32,74.9,75.14,59903.0,57.47,57.4929,57.1723,57.3555,59903.0
2017-01-03 12:00:00,75.15,75.17,75.03,75.06,30927.0,57.3632,57.3784,57.2716,57.2945,30927.0
2017-01-03 12:30:00,75.08,75.28,74.94,75.28,29042.0,57.3097,57.4624,57.2029,57.4624,29042.0
2017-01-03 13:00:00,75.28,75.3,75.13,75.23,23140.0,57.4624,57.4777,57.3479,57.4242,23140.0
2017-01-03 13:30:00,75.25,75.38,75.23,75.27,24984.0,57.4395,57.5387,57.4242,57.4548,24984.0
2017-01-03 14:00:00,75.31,75.5,75.31,75.37,71305.0,57.4853,57.6303,57.4853,57.5311,71305.0
2017-01-03 14:30:00,75.34,75.61,75.29,75.52,55462.0,57.5082,57.7143,57.47,57.6456,55462.0
2017-01-03 15:00:00,75.53,75.8,75.53,75.74,59728.0,57.6532,57.8593,57.6532,57.8135,59728.0
2017-01-03 15:30:00,75.74,75.95,75.54,75.9,207996.0,57.8135,57.9738,57.6609,57.9357,207996.0
2017-01-04 09:30:00,76.27,76.6,76.18,76.5,60934.0,58.2181,58.47,58.1494,58.3936,60934.0
2017-01-04 10:00:00,76.56,76.62,76.33,76.57,83593.0,58.4394,58.4852,58.2639,58.4471,83593.0
2017-01-04 10:30:00,76.58,76.74,76.5,76.52,60692.0,58.4547,58.5768,58.3936,58.4089,60692.0
2017-01-04 11:00:00,76.53,76.57,76.4,76.52,33056.0,58.4165,58.4471,58.3173,58.4089,33056.0
2017-01-04 11:30:00,76.54,76.63,76.46,76.6,22404.0,58.4242,58.4929,58.3631,58.47,22404.0
2017-01-04 12:00:00,76.6,76.64,76.5,76.5,30605.0,58.47,58.5005,58.3936,58.3936,30605.0
2017-01-04 12:30:00,76.51,76.76,76.51,76.72,23794.0,58.4013,58.5921,58.4013,58.5616,23794.0
2017-01-04 13:00:00,76.74,76.76,76.64,76.73,23044.0,58.5768,58.5921,58.5005,58.5692,23044.0
2017-01-04 13:30:00,76.72,76.78,76.7,76.72,35058.0,58.5616,58.6074,58.5463,58.5616,35058.0
2017-01-04 14:00:00,76.72,76.93,76.7,76.86,31806.0,58.5616,58.7219,58.5463,58.6684,31806.0
2017-01-04 14:30:00,76.88,76.98,76.8,76.87,36699.0,58.6837,58.76,58.6226,58.6761,36699.0
2017-01-04 15:00:00,76.83,76.98,76.83,76.95,66967.0,58.6455,58.76,58.6455,58.7371,66967.0
2017-01-04 15:30:00,76.95,77.35,76.95,77.2,207289.0,58.7371,59.0425,58.7371,58.928,207289.0
2017-01-05 09:30:00,77.27,77.84,76.83,77.62,117232.0,58.9814,59.4165,58.6455,59.2486,117232.0
2017-01-05 10:00:00,77.64,77.77,77.42,77.65,72019.0,59.2638,59.3631,59.0959,59.2715,72019.0
2017-01-05 10:30:00,77.63,78.02,77.38,77.94,164290.0,59.2562,59.5539,59.0654,59.4928,164290.0
2017-01-05 11:00:00,77.94,77.97,77.44,77.63,177823.0,59.4928,59.5157,59.1112,59.2562,177823.0
2017-01-05 11:30:00,77.61,77.65,77.42,77.48,146202.0,59.2409,59.2715,59.0959,59.1417,146202.0
2017-01-05 12:00:00,77.48,77.6,77.41,77.53,134794.0,59.1417,59.2333,59.0883,59.1799,134794.0
2017-01-05 12:30:00,77.54,77.64,77.49,77.59,50961.0,59.1875,59.2638,59.1493,59.2257,50961.0
2017-01-05 13:00:00,77.58,77.71,77.52,77.56,73153.0,59.218,59.3173,59.1722,59.2028,73153.0
2017-01-05 13:30:00,77.56,77.64,77.44,77.47,52412.0,59.2028,59.2638,59.1112,59.1341,52412.0
2017-01-05 14:00:00,77.47,77.63,77.45,77.62,64570.0,59.1341,59.2562,59.1188,59.2486,64570.0
2017-01-05 14:30:00,77.61,77.64,77.46,77.46,119074.0,59.2409,59.2638,59.1264,59.1264,119074.0
2017-01-05 15:00:00,77.46,77.51,77.27,77.45,144550.0,59.1264,59.1646,58.9814,59.1188,144550.0
2017-01-05 15:30:00,77.45,77.5,77.4,77.47,145219.0,59.1188,59.157,59.0806,59.1341,145219.0
2017-01-06 09:30:00,77.62,77.9,77.31,77.55,71209.0,59.2486,59.4623,59.0119,59.1951,71209.0
2017-01-06 10:00:00,77.51,77.55,77.0,77.08,94313.0,59.1646,59.1951,58.7753,58.8364,94313.0
2017-01-06 10:30:00,77.09,77.26,76.97,77.17,81035.0,58.844,58.9738,58.7524,58.9051,81035.0
2017-01-06 11:00:00,77.19,77.39,77.01,77.23,87295.0,58.9203,59.073,58.7829,58.9509,87295.0
2017-01-06 11:30:00,77.24,77.29,77.14,77.27,51624.0,58.9585,58.9967,58.8822,58.9814,51624.0
2017-01-06 12:00:00,77.24,77.27,77.03,77.27,76345.0,58.9585,58.9814,58.7982,58.9814,76345.0
2017-01-06 12:30:00,77.28,77.35,77.17,77.35,26454.0,58.989,59.0425,58.9051,59.0425,26454.0
2017-01-06 13:00:00,77.36,77.42,77.23,77.29,40070.0,59.0501,59.0959,58.9509,58.9967,40070.0
2017-01-06 13:30:00,77.31,77.55,77.29,77.49,46319.0,59.0119,59.1951,58.9967,59.1493,46319.0
2017-01-06 14:00:00,77.47,77.56,77.42,77.5,75978.0,59.1341,59.2028,59.0959,59.157,75978.0
2017-01-06 14:30:00,77.49,77.52,77.4,77.51,46820.0,59.1493,59.1722,59.0806,59.1646,46820.0
2017-01-06 15:00:00,77.5,77.6,77.49,77.53,48430.0,59.157,59.2333,59.1493,59.1799,48430.0
2017-01-06 15:30:00,77.53,77.61,77.47,77.5,133057.0,59.1799,59.2409,59.1341,59.157,133057.0
2017-01-09 09:30:00,77.32,77.76,77.03,77.76,60868.0,59.0196,59.3554,58.7982,59.3554,60868.0
2017-01-09 10:00:00,77.73,77.8,77.56,77.7,47788.0,59.3325,59.386,59.2028,59.3096,47788.0
2017-01-09 10:30:00,77.68,77.86,77.63,77.85,89529.0,59.2944,59.4318,59.2562,59.4241,89529.0
2017-01-09 11:00:00,77.84,78.33,77.72,78.2,70569.0,59.4165,59.7905,59.3249,59.6913,70569.0
2017-01-09 11:30:00,78.17,78.17,77.89,77.97,47750.0,59.6684,59.6684,59.4547,59.5157,47750.0
2017-01-09 12:00:00,77.95,78.01,77.46,77.58,81334.0,59.5005,59.5463,59.1264,59.218,81334.0
2017-01-09 12:30:00,77.57,77.69,77.43,77.54,50500.0,59.2104,59.302,59.1035,59.1875,50500.0
2017-01-09 13:00:00,77.53,77.53,77.36,77.46,40709.0,59.1799,59.1799,59.0501,59.1264,40709.0
2017-01-09 13:30:00,77.45,77.5,77.2,77.2,50358.0,59.1188,59.157,58.928,58.928,50358.0
2017-01-09 14:00:00,77.22,77.23,76.72,76.78,83356.0,58.9432,58.9509,58.5616,58.6074,83356.0
2017-01-09 14:30:00,76.77,76.79,76.53,76.66,64355.0,58.5997,58.615,58.4165,58.5158,64355.0
2017-01-09 15:00:00,76.66,76.69,76.56,76.64,65313.0,58.5158,58.5387,58.4394,58.5005,65313.0
2017-01-09 15:30:00,76.64,76.65,76.55,76.61,178011.0,58.5005,58.5081,58.4318,58.4776,178011.0
2017-01-10 09:30:00,76.82,77.2,76.55,77.05,78850.0,58.6379,58.928,58.4318,58.8135,78850.0
2017-01-10 10:00:00,77.06,77.3,77.01,77.23,65896.0,58.8211,59.0043,58.7829,58.9509,65896.0
2017-01-10 10:30:00,77.25,77.4,77.2,77.34,34682.0,58.9661,59.0806,58.928,59.0348,34682.0
2017-01-10 11:00:00,77.37,77.63,77.37,77.44,39182.0,59.0577,59.2562,59.0577,59.1112,39182.0
2017-01-10 11:30:00,77.44,77.61,77.44,77.48,25434.0,59.1112,59.2409,59.1112,59.1417,25434.0
2017-01-10 12:00:00,77.47,77.61,77.42,77.48,26852.0,59.1341,59.2409,59.0959,59.1417,26852.0
2017-01-10 12:30:00,77.45,77.48,77.23,77.25,40481.0,59.1188,59.1417,58.9509,58.9661,40481.0
2017-01-10 13:00:00,77.27,77.35,77.16,77.2,44174.0,58.9814,59.0425,58.8974,58.928,44174.0
2017-01-10 13:30:00,77.2,77.25,76.96,77.04,48591.0,58.928,58.9661,58.7448,58.8058,48591.0
2017-01-10 14:00:00,77.0,77.35,76.93,77.22,38696.0,58.7753,59.0425,58.7219,58.9432,38696.0
2017-01-10 14:30:00,77.22,77.34,77.19,77.25,44390.0,58.9432,59.0348,58.9203,58.9661,44390.0
2017-01-10 15:00:00,77.24,77.34,77.19,77.29,57557.0,58.9585,59.0348,58.9203,58.9967,57557.0
2017-01-10 15:30:00,77.28,77.44,77.27,77.33,194416.0,58.989,59.1112,58.9814,59.0272,194416.0
2017-01-11 09:30:00,77.59,78.45,77.44,78.45,117583.0,59.2257,59.8821,59.1112,59.8821,117583.0
2017-01-11 10:00:00,78.42,78.46,78.09,78.32,61226.0,59.8592,59.8897,59.6073,59.7829,61226.0
2017-01-11 10:30:00,78.3,78.52,78.16,78.52,71420.0,59.7676,59.9355,59.6608,59.9355,71420.0
2017-01-11 11:00:00,78.52,78.96,78.48,78.77,86250.0,59.9355,60.2714,59.905,60.1264,86250.0
2017-01-11 11:30:00,78.72,79.09,78.52,78.95,79642.0,60.0882,60.3706,59.9355,60.2638,79642.0
2017-01-11 12:00:00,78.96,79.09,78.69,78.89,50523.0,60.2714,60.3706,60.0653,60.218,50523.0
2017-01-11 12:30:00,78.93,78.99,78.64,78.96,49123.0,60.2485,60.2943,60.0271,60.2714,49123.0
2017-01-11 13:00:00,78.95,78.98,78.65,78.65,49780.0,60.2638,60.2867,60.0348,60.0348,49780.0
2017-01-11 13:30:00,78.65,78.99,78.62,78.98,49725.0,60.0348,60.2943,60.0119,60.2867,49725.0
2017-01-11 14:00:00,78.99,78.99,78.76,78.86,64680.0,60.2943,60.2943,60.1187,60.1951,64680.0
2017-01-11 14:30:00,78.85,79.04,78.82,78.97,66108.0,60.1874,60.3325,60.1645,60.279,66108.0
2017-01-11 15:00:00,78.96,79.03,78.8,78.9,102339.0,60.2714,60.3248,60.1493,60.2256,102339.0
2017-01-11 15:30:00,78.91,79.15,78.83,79.05,371789.0,60.2332,60.4164,60.1722,60.3401,371789.0
2017-01-12 09:30:00,78.71,79.23,77.91,78.03,191544.0,60.0806,60.4775,59.4699,59.5615,191544.0
2017-01-12 10:00:00,78.06,78.08,77.68,77.83,62820.0,59.5844,59.5997,59.2944,59.4089,62820.0
2017-01-12 10:30:00,77.85,77.9,77.14,77.31,88576.0,59.4241,59.4623,58.8822,59.0119,88576.0
2017-01-12 11:00:00,77.29,77.45,76.99,77.35,57597.0,58.9967,59.1188,58.7677,59.0425,57597.0
2017-01-12 11:30:00,77.33,77.47,77.27,77.4,39297.0,59.0272,59.1341,58.9814,59.0806,39297.0
2017-01-12 12:00:00,77.4,77.64,77.33,77.59,41890.0,59.0806,59.2638,59.0272,59.2257,41890.0
2017-01-12 12:30:00,77.6,77.69,77.52,77.57,63723.0,59.2333,59.302,59.1722,59.2104,63723.0
2017-01-12 13:00:00,77.58,77.79,77.52,77.75,44222.0,59.218,59.3783,59.1722,59.3478,44222.0
2017-01-12 13:30:00,77.71,77.81,77.7,77.74,40499.0,59.3173,59.3936,59.3096,59.3402,40499.0
2017-01-12 14:00:00,77.74,78.05,77.65,77.98,73750.0,59.3402,59.5768,59.2715,59.5234,73750.0
2017-01-12 14:30:00,78.01,78.3,78.01,78.26,60533.0,59.5463,59.7676,59.5463,59.7371,60533.0
2017-01-12 15:00:00,78.26,78.29,78.05,78.15,95819.0,59.7371,59.76,59.5768,59.6531,95819.0
2017-01-12 15:30:00,78.16,78.4,78.16,78.31,219839.0,59.6608,59.8439,59.6608,59.7752,219839.0
2017-01-13 09:30:00,78.32,78.66,77.6,77.98,86952.0,59.7829,60.0424,59.2333,59.5234,86952.0
2017-01-13 10:00:00,77.98,78.27,77.79,78.05,57639.0,59.5234,59.7447,59.3783,59.5768,57639.0
2017-01-13 10:30:00,78.04,78.09,77.69,77.94,42911.0,59.5692,59.6073,59.302,59.4928,42911.0
2017-01-13 11:00:00,77.96,78.13,77.81,78.09,23708.0,59.5081,59.6379,59.3936,59.6073,23708.0
2017-01-13 11:30:00,78.09,78.09,77.94,78.02,37916.0,59.6073,59.6073,59.4928,59.5539,37916.0
2017-01-13 12:00:00,78.03,78.06,77.77,77.87,57949.0,59.5615,59.5844,59.3631,59.4394,57949.0
2017-01-13 12:30:00,77.91,78.0,77.88,77.95,23896.0,59.4699,59.5386,59.447,59.5005,23896.0
2017-01-13 13:00:00,77.97,78.03,77.96,77.98,27354.0,59.5157,59.5615,59.5081,59.5234,27354.0
2017-01-13 13:30:00,77.99,78.01,77.91,77.98,17356.0,59.531,59.5463,59.4699,59.5234,17356.0
2017-01-13 14:00:00,77.97,77.98,77.86,77.88,43969.0,59.5157,59.5234,59.4318,59.447,43969.0
2017-01-13 14:30:00,77.88,78.0,77.88,77.97,35384.0,59.447,59.5386,59.447,59.5157,35384.0
2017-01-13 15:00:00,77.97,78.01,77.92,77.96,56578.0,59.5157,59.5463,59.4776,59.5081,56578.0
2017-01-13 15:30:00,77.95,77.96,77.85,77.89,144976.0,59.5005,59.5081,59.4241,59.4547,144976.0
2017-01-17 09:30:00,77.8,77.9,77.06,77.34,90708.0,59.386,59.4623,58.8211,59.0348,90708.0
2017-01-17 10:00:00,77.34,77.62,77.3,77.45,64798.0,59.0348,59.2486,59.0043,59.1188,64798.0
2017-01-17 10:30:00,77.46,77.54,77.35,77.37,49873.0,59.1264,59.1875,59.0425,59.0577,49873.0
2017-01-17 11:00:00,77.36,77.52,77.2,77.31,48375.0,59.0501,59.1722,58.928,59.0119,48375.0
2017-01-17 11:30:00,77.32,77.39,77.27,77.37,58910.0,59.0196,59.073,58.9814,59.0577,58910.0
2017-01-17 12:00:00,77.36,77.4,77.31,77.35,41765.0,59.0501,59.0806,59.0119,59.0425,41765.0
2017-01-17 12:30:00,77.36,77.39,77.23,77.26,43005.0,59.0501,59.073,58.9509,58.9738,43005.0
2017-01-17 13:00:00,77.27,77.39,77.23,77.27,71170.0,58.9814,59.073,58.9509,58.9814,71170.0
2017-01-17 13:30:00,77.26,77.38,77.22,77.31,57095.0,58.9738,59.0654,58.9432,59.0119,57095.0
2017-01-17 14:00:00,77.29,77.31,77.15,77.18,34542.0,58.9967,59.0119,58.8898,58.9127,34542.0
2017-01-17 14:30:00,77.18,77.2,77.09,77.17,37216.0,58.9127,58.928,58.844,58.9051,37216.0
2017-01-17 15:00:00,77.18,77.18,77.05,77.07,62954.0,58.9127,58.9127,58.8135,58.8287,62954.0
2017-01-17 15:30:00,77.08,77.14,76.86,76.94,346790.0,58.8364,58.8822,58.6684,58.7295,346790.0
2017-01-18 09:30:00,77.21,77.39,76.82,77.24,43703.0,58.9356,59.073,58.6379,58.9585,43703.0
2017-01-18 10:00:00,77.24,77.26,77.06,77.06,52820.0,58.9585,58.9738,58.8211,58.8211,52820.0
2017-01-18 10:30:00,77.07,77.2,77.05,77.19,56031.0,58.8287,58.928,58.8135,58.9203,56031.0
2017-01-18 11:00:00,77.2,77.41,77.19,77.39,49599.0,58.928,59.0883,58.9203,59.073,49599.0
2017-01-18 11:30:00,77.41,77.52,77.34,77.38,40714.0,59.0883,59.1722,59.0348,59.0654,40714.0
2017-01-18 12:00:00,77.38,77.48,77.33,77.36,56657.0,59.0654,59.1417,59.0272,59.0501,56657.0
2017-01-18 12:30:00,77.37,77.43,77.22,77.29,21500.0,59.0577,59.1035,58.9432,58.9967,21500.0
2017-01-18 13:00:00,77.27,77.3,77.18,77.2,33812.0,58.9814,59.0043,58.9127,58.928,33812.0
2017-01-18 13:30:00,77.22,77.32,77.15,77.27,39806.0,58.9432,59.0196,58.8898,58.9814,39806.0
2017-01-18 14:00:00,77.27,77.4,77.26,77.39,28959.0,58.9814,59.0806,58.9738,59.073,28959.0
2017-01-18 14:30:00,77.38,77.42,77.34,77.39,56532.0,59.0654,59.0959,59.0348,59.073,56532.0
2017-01-18 15:00:00,77.39,77.44,77.28,77.31,93568.0,59.073,59.1112,58.989,59.0119,93568.0
2017-01-18 15:30:00,77.31,77.54,77.18,77.19,391473.0,59.0119,59.1875,58.9127,58.9203,391473.0
2017-01-19 09:30:00,77.33,77.5,76.82,76.84,66961.0,59.0272,59.157,58.6379,58.6532,66961.0
2017-01-19 10:00:00,76.84,76.94,76.51,76.76,55433.0,58.6532,58.7295,58.4013,58.5921,55433.0
2017-01-19 10:30:00,76.75,76.77,76.38,76.54,50342.0,58.5845,58.5997,58.302,58.4242,50342.0
2017-01-19 11:00:00,76.54,76.59,76.3,76.52,42904.0,58.4242,58.4623,58.241,58.4089,42904.0
2017-01-19 11:30:00,76.51,76.59,76.45,76.49,33368.0,58.4013,58.4623,58.3555,58.386,33368.0
2017-01-19 12:00:00,76.5,76.53,76.41,76.43,36170.0,58.3936,58.4165,58.3249,58.3402,36170.0
2017-01-19 12:30:00,76.43,76.51,76.34,76.43,30669.0,58.3402,58.4013,58.2715,58.3402,30669.0
2017-01-19 13:00:00,76.45,76.56,76.14,76.34,158766.0,58.3555,58.4394,58.1189,58.2715,158766.0
2017-01-19 13:30:00,76.32,76.53,76.32,76.34,41647.0,58.2563,58.4165,58.2563,58.2715,41647.0
2017-01-19 14:00:00,76.33,76.37,76.11,76.21,43401.0,58.2639,58.2944,58.096,58.1723,43401.0
2017-01-19 14:30:00,76.19,76.36,75.97,76.22,110666.0,58.157,58.2868,57.9891,58.1799,110666.0
2017-01-19 15:00:00,76.22,76.28,75.95,76.14,197286.0,58.1799,58.2257,57.9738,58.1189,197286.0
2017-01-19 15:30:00,76.14,76.15,75.82,76.01,414188.0,58.1189,58.1265,57.8746,58.0196,414188.0
2017-01-20 09:30:00,76.5,76.97,76.38,76.89,476913.0,58.3936,58.7524,58.302,58.6913,476913.0
2017-01-20 10:00:00,76.89,77.45,76.76,77.29,250136.0,58.6913,59.1188,58.5921,58.9967,250136.0
2017-01-20 10:30:00,77.29,77.61,77.23,77.54,124185.0,58.9967,59.2409,58.9509,59.1875,124185.0
2017-01-20 11:00:00,77.55,77.56,76.94,76.94,169610.0,59.1951,59.2028,58.7295,58.7295,169610.0
2017-01-20 11:30:00,76.95,76.97,76.7,76.71,58851.0,58.7371,58.7524,58.5463,58.5539,58851.0
2017-01-20 12:00:00,76.7,76.75,76.18,76.22,72440.0,58.5463,58.5845,58.1494,58.1799,72440.0
2017-01-20 12:30:00,76.2,76.3,76.02,76.1,54077.0,58.1647,58.241,58.0273,58.0883,54077.0
2017-01-20 13:00:00,76.11,76.36,76.04,76.25,80155.0,58.096,58.2868,58.0425,58.2028,80155.0
2017-01-20 13:30:00,76.22,76.46,76.22,76.34,57298.0,58.1799,58.3631,58.1799,58.2715,57298.0
2017-01-20 14:00:00,76.36,76.53,76.24,76.28,79013.0,58.2868,58.4165,58.1952,58.2257,79013.0
2017-01-20 14:30:00,76.31,76.5,76.2,76.49,95023.0,58.2486,58.3936,58.1647,58.386,95023.0
2017-01-20 15:00:00,76.5,76.73,76.45,76.48,165418.0,58.3936,58.5692,58.3555,58.3784,165418.0
2017-01-20 15:30:00,76.48,76.79,76.39,76.74,329269.0,58.3784,58.615,58.3097,58.5768,329269.0
2017-01-23 09:30:00,76.9,77.39,76.52,76.55,61109.0,58.699,59.073,58.4089,58.4318,61109.0
2017-01-23 10:00:00,76.58,76.83,76.57,76.72,38779.0,58.4547,58.6455,58.4471,58.5616,38779.0
2017-01-23 10:30:00,76.71,76.74,76.52,76.61,76339.0,58.5539,58.5768,58.4089,58.4776,76339.0
2017-01-23 11:00:00,76.65,76.74,76.43,76.49,84329.0,58.5081,58.5768,58.3402,58.386,84329.0
2017-01-23 11:30:00,76.5,76.53,76.24,76.38,36354.0,58.3936,58.4165,58.1952,58.302,36354.0
2017-01-23 12:00:00,76.36,76.48,76.29,76.38,25701.0,58.2868,58.3784,58.2334,58.302,25701.0
2017-01-23 12:30:00,76.39,76.55,76.38,76.4,29891.0,58.3097,58.4318,58.302,58.3173,29891.0
2017-01-23 13:00:00,76.41,76.48,76.24,76.46,47718.0,58.3249,58.3784,58.1952,58.3631,47718.0
2017-01-23 13:30:00,76.45,76.74,76.45,76.58,58246.0,58.3555,58.5768,58.3555,58.4547,58246.0
2017-01-23 14:00:00,76.56,76.61,76.39,76.61,52890.0,58.4394,58.4776,58.3097,58.4776,52890.0
2017-01-23 14:30:00,76.6,76.8,76.59,76.8,55566.0,58.47,58.6226,58.4623,58.6226,55566.0
2017-01-23 15:00:00,76.79,76.88,76.71,76.79,78990.0,58.615,58.6837,58.5539,58.615,78990.0
2017-01-23 15:30:00,76.8,76.92,76.7,76.77,153214.0,58.6226,58.7142,58.5463,58.5997,153214.0
2017-01-24 09:30:00,77.27,77.82,77.01,77.79,108191.0,58.9814,59.4012,58.7829,59.3783,108191.0
2017-01-24 10:00:00,77.78,77.78,77.53,77.63,113574.0,59.3707,59.3707,59.1799,59.2562,113574.0
2017-01-24 10:30:00,77.62,78.04,77.61,77.9,79633.0,59.2486,59.5692,59.2409,59.4623,79633.0
2017-01-24 11:00:00,77.92,78.25,77.9,77.98,51197.0,59.4776,59.7295,59.4623,59.5234,51197.0
2017-01-24 11:30:00,77.97,78.01,77.8,77.91,49340.0,59.5157,59.5463,59.386,59.4699,49340.0
2017-01-24 12:00:00,77.9,78.11,77.88,78.04,36076.0,59.4623,59.6226,59.447,59.5692,36076.0
2017-01-24 12:30:00,78.04,78.17,78.0,78.16,40442.0,59.5692,59.6684,59.5386,59.6608,40442.0
2017-01-24 13:00:00,78.16,78.4,78.16,78.37,78880.0,59.6608,59.8439,59.6608,59.821,78880.0
2017-01-24 13:30:00,78.37,78.5,78.37,78.47,55873.0,59.821,59.9203,59.821,59.8974,55873.0
2017-01-24 14:00:00,78.47,78.55,78.24,78.25,48656.0,59.8974,59.9584,59.7218,59.7295,48656.0
2017-01-24 14:30:00,78.26,78.48,78.26,78.4,140197.0,59.7371,59.905,59.7371,59.8439,140197.0
2017-01-24 15:00:00,78.39,78.52,78.29,78.35,78747.0,59.8363,59.9355,59.76,59.8058,78747.0
2017-01-24 15:30:00,78.35,78.42,78.2,78.21,148279.0,59.8058,59.8592,59.6913,59.6989,148279.0
2017-01-25 09:30:00,78.57,78.99,78.08,78.99,102645.0,59.9737,60.2943,59.5997,60.2943,102645.0
2017-01-25 10:00:00,78.97,79.35,78.94,79.17,115747.0,60.279,60.5691,60.2561,60.4317,115747.0
2017-01-25 10:30:00,79.15,79.19,78.9,78.96,64424.0,60.4164,60.447,60.2256,60.2714,64424.0
2017-01-25 11:00:00,78.95,79.02,78.84,78.89,46751.0,60.2638,60.3172,60.1798,60.218,46751.0
2017-01-25 11:30:00,78.87,78.87,78.7,78.78,37014.0,60.2027,60.2027,60.0729,60.134,37014.0
2017-01-25 12:00:00,78.77,78.93,78.76,78.9,35824.0,60.1264,60.2485,60.1187,60.2256,35824.0
2017-01-25 12:30:00,78.9,78.94,78.75,78.86,45797.0,60.2256,60.2561,60.1111,60.1951,45797.0
2017-01-25 13:00:00,78.88,78.96,78.82,78.91,40295.0,60.2103,60.2714,60.1645,60.2332,40295.0
2017-01-25 13:30:00,78.9,79.09,78.85,79.01,35366.0,60.2256,60.3706,60.1874,60.3096,35366.0
2017-01-25 14:00:00,79.03,79.3,79.0,79.22,54676.0,60.3248,60.5309,60.3019,60.4699,54676.0
2017-01-25 14:30:00,79.24,79.24,79.05,79.19,113291.0,60.4851,60.4851,60.3401,60.447,113291.0
2017-01-25 15:00:00,79.18,79.36,79.15,79.29,106127.0,60.4393,60.5767,60.4164,60.5233,106127.0
2017-01-25 15:30:00,79.28,79.46,79.19,79.39,221187.0,60.5157,60.6531,60.447,60.5996,221187.0
2017-01-26 09:30:00,79.39,79.84,78.87,79.73,174059.0,60.5996,60.9431,60.2027,60.8592,174059.0
2017-01-26 10:00:00,79.73,80.08,79.68,79.84,164692.0,60.8592,61.1263,60.821,60.9431,164692.0
2017-01-26 10:30:00,79.82,80.15,79.65,79.85,103864.0,60.9279,61.1797,60.7981,60.9508,103864.0
2017-01-26 11:00:00,79.82,79.82,79.56,79.69,101591.0,60.9279,60.9279,60.7294,60.8286,101591.0
2017-01-26 11:30:00,79.67,79.71,79.41,79.41,78345.0,60.8134,60.8439,60.6149,60.6149,78345.0
2017-01-26 12:00:00,79.43,79.47,79.14,79.27,65853.0,60.6302,60.6607,60.4088,60.508,65853.0
2017-01-26 12:30:00,79.29,79.57,79.12,79.54,93770.0,60.5233,60.737,60.3935,60.7141,93770.0
2017-01-26 13:00:00,79.53,79.82,79.46,79.65,118863.0,60.7065,60.9279,60.6531,60.7981,118863.0
2017-01-26 13:30:00,79.65,79.93,79.58,79.83,113367.0,60.7981,61.0118,60.7447,60.9355,113367.0
2017-01-26 14:00:00,79.82,79.92,79.69,79.86,143558.0,60.9279,61.0042,60.8286,60.9584,143558.0
2017-01-26 14:30:00,79.83,80.14,79.76,80.11,141584.0,60.9355,61.1721,60.8821,61.1492,141584.0
2017-01-26 15:00:00,80.11,80.19,80.01,80.08,174046.0,61.1492,61.2103,61.0729,61.1263,174046.0
2017-01-26 15:30:00,80.09,80.48,80.04,80.33,387640.0,61.134,61.4316,61.0958,61.3171,387640.0
2017-01-27 09:30:00,76.59,78.14,74.78,76.25,803734.0,58.4623,59.6455,57.0807,58.2028,803734.0
2017-01-27 10:00:00,76.25,77.23,76.17,76.98,535098.0,58.2028,58.9509,58.1418,58.76,535098.0
2017-01-27 10:30:00,76.98,77.23,76.93,77.17,292712.0,58.76,58.9509,58.7219,58.9051,292712.0
2017-01-27 11:00:00,77.16,77.59,77.0,77.54,198667.0,58.8974,59.2257,58.7753,59.1875,198667.0
2017-01-27 11:30:00,77.53,77.79,77.31,77.72,101724.0,59.1799,59.3783,59.0119,59.3249,101724.0
2017-01-27 12:00:00,77.71,78.46,77.68,78.0,199199.0,59.3173,59.8897,59.2944,59.5386,199199.0
2017-01-27 12:30:00,77.99,78.15,77.74,77.95,112147.0,59.531,59.6531,59.3402,59.5005,112147.0
2017-01-27 13:00:00,77.95,78.11,77.92,77.98,98903.0,59.5005,59.6226,59.4776,59.5234,98903.0
2017-01-27 13:30:00,77.94,78.19,77.84,77.98,99574.0,59.4928,59.6837,59.4165,59.5234,99574.0
2017-01-27 14:00:00,77.97,78.12,77.69,77.78,85408.0,59.5157,59.6302,59.302,59.3707,85408.0
2017-01-27 14:30:00,77.79,77.87,77.53,77.66,142765.0,59.3783,59.4394,59.1799,59.2791,142765.0
2017-01-27 15:00:00,77.66,77.76,77.54,77.7,114397.0,59.2791,59.3554,59.1875,59.3096,114397.0
2017-01-27 15:30:00,77.7,77.86,77.55,77.69,371559.0,59.3096,59.4318,59.1951,59.302,371559.0
2017-01-30 09:30:00,76.99,77.75,76.62,77.53,84315.0,58.7677,59.3478,58.4852,59.1799,84315.0
2017-01-30 10:00:00,77.53,77.53,77.16,77.26,83664.0,59.1799,59.1799,58.8974,58.9738,83664.0
2017-01-30 10:30:00,77.28,77.34,77.06,77.06,100963.0,58.989,59.0348,58.8211,58.8211,100963.0
2017-01-30 11:00:00,77.05,77.3,77.05,77.17,75217.0,58.8135,59.0043,58.8135,58.9051,75217.0
2017-01-30 11:30:00,77.18,77.3,77.11,77.22,56117.0,58.9127,59.0043,58.8593,58.9432,56117.0
2017-01-30 12:00:00,77.23,77.49,77.16,77.48,56194.0,58.9509,59.1493,58.8974,59.1417,56194.0
2017-01-30 12:30:00,77.47,77.6,77.44,77.47,88322.0,59.1341,59.2333,59.1112,59.1341,88322.0
2017-01-30 13:00:00,77.48,77.49,77.29,77.31,53204.0,59.1417,59.1493,58.9967,59.0119,53204.0
2017-01-30 13:30:00,77.31,77.45,77.29,77.45,56967.0,59.0119,59.1188,58.9967,59.1188,56967.0
2017-01-30 14:00:00,77.45,77.64,77.37,77.62,56573.0,59.1188,59.2638,59.0577,59.2486,56573.0
2017-01-30 14:30:00,77.63,77.64,77.49,77.56,62247.0,59.2562,59.2638,59.1493,59.2028,62247.0
2017-01-30 15:00:00,77.55,77.57,77.43,77.55,82154.0,59.1951,59.2104,59.1035,59.1951,82154.0
2017-01-30 15:30:00,77.56,77.66,77.42,77.62,210686.0,59.2028,59.2791,59.0959,59.2486,210686.0
2017-01-31 09:30:00,77.6,78.58,77.26,77.73,119871.0,59.2333,59.9813,58.9738,59.3325,119871.0
2017-01-31 10:00:00,77.75,77.75,77.26,77.5,90577.0,59.3478,59.3478,58.9738,59.157,90577.0
2017-01-31 10:30:00,77.52,77.73,77.35,77.54,55827.0,59.1722,59.3325,59.0425,59.1875,55827.0
2017-01-31 11:00:00,77.52,77.73,77.4,77.41,115032.0,59.1722,59.3325,59.0806,59.0883,115032.0
2017-01-31 11:30:00,77.42,77.56,77.3,77.45,48168.0,59.0959,59.2028,59.0043,59.1188,48168.0
2017-01-31 12:00:00,77.46,77.61,77.45,77.46,48756.0,59.1264,59.2409,59.1188,59.1264,48756.0
2017-01-31 12:30:00,77.45,77.55,77.37,77.51,43965.0,59.1188,59.1951,59.0577,59.1646,43965.0
2017-01-31 13:00:00,77.5,77.5,77.22,77.29,63027.0,59.157,59.157,58.9432,58.9967,63027.0
2017-01-31 13:30:00,77.29,77.39,76.96,76.96,62774.0,58.9967,59.073,58.7448,58.7448,62774.0
2017-01-31 14:00:00,76.96,77.07,76.87,76.93,91597.0,58.7448,58.8287,58.6761,58.7219,91597.0
2017-01-31 14:30:00,76.94,77.19,76.81,77.16,118733.0,58.7295,58.9203,58.6303,58.8974,118733.0
2017-01-31 15:00:00,77.18,77.36,77.09,77.27,150342.0,58.9127,59.0501,58.844,58.9814,150342.0
2017-01-31 15:30:00,77.27,77.56,77.27,77.5,304268.0,58.9814,59.2028,58.9814,59.157,304268.0
2017-02-01 09:30:00,77.8,78.44,77.69,77.75,109932.0,59.386,59.8745,59.302,59.3478,109932.0
2017-02-01 10:00:00,77.79,77.9,77.6,77.63,65023.0,59.3783,59.4623,59.2333,59.2562,65023.0
2017-02-01 10:30:00,77.61,77.84,77.56,77.75,67012.0,59.2409,59.4165,59.2028,59.3478,67012.0
2017-02-01 11:00:00,77.76,78.23,77.75,78.07,77516.0,59.3554,59.7142,59.3478,59.5921,77516.0
2017-02-01 11:30:00,78.06,78.09,77.75,78.01,82975.0,59.5844,59.6073,59.3478,59.5463,82975.0
2017-02-01 12:00:00,78.02,78.14,77.93,78.1,68987.0,59.5539,59.6455,59.4852,59.615,68987.0
2017-02-01 12:30:00,78.12,78.2,77.96,78.11,40212.0,59.6302,59.6913,59.5081,59.6226,40212.0
2017-02-01 13:00:00,78.11,78.22,78.06,78.16,40547.0,59.6226,59.7066,59.5844,59.6608,40547.0
2017-02-01 13:30:00,78.18,78.34,78.15,78.22,57510.0,59.676,59.7981,59.6531,59.7066,57510.0
2017-02-01 14:00:00,78.2,78.47,77.86,78.4,78935.0,59.6913,59.8974,59.4318,59.8439,78935.0
2017-02-01 14:30:00,78.39,78.39,78.0,78.05,47425.0,59.8363,59.8363,59.5386,59.5768,47425.0
2017-02-01 15:00:00,78.07,78.39,78.02,78.38,99428.0,59.5921,59.8363,59.5539,59.8287,99428.0
2017-02-01 15:30:00,78.38,78.58,78.28,78.31,216540.0,59.8287,59.9813,59.7523,59.7752,216540.0
2017-02-02 09:30:00,77.88,78.36,77.57,77.57,75766.0,59.447,59.8134,59.2104,59.2104,75766.0
2017-02-02 10:00:00,77.57,77.6,77.26,77.51,81340.0,59.2104,59.2333,58.9738,59.1646,81340.0
2017-02-02 10:30:00,77.48,77.75,77.16,77.75,53500.0,59.1417,59.3478,58.8974,59.3478,53500.0
2017-02-02 11:00:00,77.76,77.84,77.49,77.75,33176.0,59.3554,59.4165,59.1493,59.3478,33176.0
2017-02-02 11:30:00,77.75,77.9,77.4,77.41,54026.0,59.3478,59.4623,59.0806,59.0883,54026.0
2017-02-02 12:00:00,77.43,77.57,77.34,77.5,31801.0,59.1035,59.2104,59.0348,59.157,31801.0
2017-02-02 12:30:00,77.51,77.68,77.44,77.48,67559.0,59.1646,59.2944,59.1112,59.1417,67559.0
2017-02-02 13:00:00,77.52,77.62,77.49,77.53,42340.0,59.1722,59.2486,59.1493,59.1799,42340.0
2017-02-02 13:30:00,77.53,77.71,77.5,77.61,38085.0,59.1799,59.3173,59.157,59.2409,38085.0
2017-02-02 14:00:00,77.6,77.64,77.3,77.3,63627.0,59.2333,59.2638,59.0043,59.0043,63627.0
2017-02-02 14:30:00,77.34,77.5,77.32,77.42,40882.0,59.0348,59.157,59.0196,59.0959,40882.0
2017-02-02 15:00:00,77.44,77.58,77.41,77.56,79774.0,59.1112,59.218,59.0883,59.2028,79774.0
2017-02-02 15:30:00,77.55,77.63,77.46,77.62,208870.0,59.1951,59.2562,59.1264,59.2486,208870.0
2017-02-03 09:30:00,77.75,78.21,77.58,78.18,97655.0,59.3478,59.6989,59.218,59.676,97655.0
2017-02-03 10:00:00,78.17,78.56,78.13,78.47,63052.0,59.6684,59.9661,59.6379,59.8974,63052.0
2017-02-03 10:30:00,78.47,78.69,78.16,78.48,84255.0,59.8974,60.0653,59.6608,59.905,84255.0
2017-02-03 11:00:00,78.51,78.59,78.2,78.31,55335.0,59.9279,59.989,59.6913,59.7752,55335.0
2017-02-03 11:30:00,78.28,78.28,77.98,78.07,26392.0,59.7523,59.7523,59.5234,59.5921,26392.0
2017-02-03 12:00:00,78.07,78.13,77.95,77.96,41092.0,59.5921,59.6379,59.5005,59.5081,41092.0
2017-02-03 12:30:00,77.96,78.11,77.95,78.11,35757.0,59.5081,59.6226,59.5005,59.6226,35757.0
2017-02-03 13:00:00,78.13,78.14,77.91,77.94,41088.0,59.6379,59.6455,59.4699,59.4928,41088.0
2017-02-03 13:30:00,77.94,78.0,77.88,77.93,43198.0,59.4928,59.5386,59.447,59.4852,43198.0
2017-02-03 14:00:00,77.96,78.05,77.93,77.98,61919.0,59.5081,59.5768,59.4852,59.5234,61919.0
2017-02-03 14:30:00,77.99,78.04,77.92,77.99,34920.0,59.531,59.5692,59.4776,59.531,34920.0
2017-02-03 15:00:00,78.0,78.05,77.77,77.84,46310.0,59.5386,59.5768,59.3631,59.4165,46310.0
2017-02-03 15:30:00,77.85,78.0,77.85,77.89,154813.0,59.4241,59.5386,59.4241,59.4547,154813.0
2017-02-06 09:30:00,77.83,78.44,77.57,78.39,86272.0,59.4089,59.8745,59.2104,59.8363,86272.0
2017-02-06 10:00:00,78.37,78.52,78.21,78.34,62298.0,59.821,59.9355,59.6989,59.7981,62298.0
2017-02-06 10:30:00,78.31,78.48,78.25,78.42,51750.0,59.7752,59.905,59.7295,59.8592,51750.0
2017-02-06 11:00:00,78.4,78.58,78.28,78.55,62117.0,59.8439,59.9813,59.7523,59.9584,62117.0
2017-02-06 11:30:00,78.57,78.63,78.46,78.55,41315.0,59.9737,60.0195,59.8897,59.9584,41315.0
2017-02-06 12:00:00,78.49,78.57,78.43,78.55,28359.0,59.9126,59.9737,59.8668,59.9584,28359.0
2017-02-06 12:30:00,78.55,78.55,78.24,78.24,38002.0,59.9584,59.9584,59.7218,59.7218,38002.0
2017-02-06 13:00:00,78.27,78.32,78.17,78.22,26851.0,59.7447,59.7829,59.6684,59.7066,26851.0
2017-02-06 13:30:00,78.22,78.39,78.18,78.37,29225.0,59.7066,59.8363,59.676,59.821,29225.0
2017-02-06 14:00:00,78.33,78.44,78.33,78.41,35757.0,59.7905,59.8745,59.7905,59.8516,35757.0
2017-02-06 14:30:00,78.4,78.45,78.33,78.44,36720.0,59.8439,59.8821,59.7905,59.8745,36720.0
2017-02-06 15:00:00,78.44,78.46,78.33,78.35,61949.0,59.8745,59.8897,59.7905,59.8058,61949.0
2017-02-06 15:30:00,78.36,78.47,78.34,78.44,135312.0,59.8134,59.8974,59.7981,59.8745,135312.0
2017-02-07 09:30:00,77.97,78.66,77.53,78.46,71974.0,59.5157,60.0424,59.1799,59.8897,71974.0
2017-02-07 10:00:00,78.49,78.6,78.37,78.5,80423.0,59.9126,59.9966,59.821,59.9203,80423.0
2017-02-07 10:30:00,78.48,78.64,78.47,78.57,67434.0,59.905,60.0271,59.8974,59.9737,67434.0
2017-02-07 11:00:00,78.56,78.72,78.36,78.36,66643.0,59.9661,60.0882,59.8134,59.8134,66643.0
2017-02-07 11:30:00,78.35,78.4,77.93,77.96,53355.0,59.8058,59.8439,59.4852,59.5081,53355.0
2017-02-07 12:00:00,77.96,78.09,77.82,77.83,37835.0,59.5081,59.6073,59.4012,59.4089,37835.0
2017-02-07 12:30:00,77.8,77.85,77.59,77.62,44383.0,59.386,59.4241,59.2257,59.2486,44383.0
2017-02-07 13:00:00,77.6,77.68,77.43,77.63,38296.0,59.2333,59.2944,59.1035,59.2562,38296.0
2017-02-07 13:30:00,77.62,77.71,77.54,77.58,38442.0,59.2486,59.3173,59.1875,59.218,38442.0
2017-02-07 14:00:00,77.57,77.68,77.51,77.54,30499.0,59.2104,59.2944,59.1646,59.1875,30499.0
2017-02-07 14:30:00,77.53,77.63,77.52,77.59,33795.0,59.1799,59.2562,59.1722,59.2257,33795.0
2017-02-07 15:00:00,77.59,77.66,77.59,77.63,65527.0,59.2257,59.2791,59.2257,59.2562,65527.0
2017-02-07 15:30:00,77.63,77.67,77.51,77.66,171823.0,59.2562,59.2867,59.1646,59.2791,171823.0
2017-02-08 09:30:00,77.63,77.66,77.14,77.22,32522.0,59.2562,59.2791,58.8822,58.9432,32522.0
2017-02-08 10:00:00,77.19,77.58,77.17,77.55,44127.0,58.9203,59.218,58.9051,59.1951,44127.0
2017-02-08 10:30:00,77.57,77.79,77.36,77.75,32126.0,59.2104,59.3783,59.0501,59.3478,32126.0
2017-02-08 11:00:00,77.76,77.84,77.7,77.7,18910.0,59.3554,59.4165,59.3096,59.3096,18910.0
2017-02-08 11:30:00,77.7,77.7,77.38,77.5,24153.0,59.3096,59.3096,59.0654,59.157,24153.0
2017-02-08 12:00:00,77.5,77.74,77.5,77.72,18197.0,59.157,59.3402,59.157,59.3249,18197.0
2017-02-08 12:30:00,77.73,77.74,77.58,77.66,19052.0,59.3325,59.3402,59.218,59.2791,19052.0
2017-02-08 13:00:00,77.66,77.74,77.64,77.7,25587.0,59.2791,59.3402,59.2638,59.3096,25587.0
2017-02-08 13:30:00,77.69,77.75,77.56,77.57,24573.0,59.302,59.3478,59.2028,59.2104,24573.0
2017-02-08 14:00:00,77.55,77.64,77.49,77.49,15128.0,59.1951,59.2638,59.1493,59.1493,15128.0
2017-02-08 14:30:00,77.5,77.64,77.5,77.59,23988.0,59.157,59.2638,59.157,59.2257,23988.0
2017-02-08 15:00:00,77.57,77.69,77.4,77.69,36888.0,59.2104,59.302,59.0806,59.302,36888.0
2017-02-08 15:30:00,77.69,77.87,77.64,77.85,150036.0,59.302,59.4394,59.2638,59.4241,150036.0
2017-02-09 09:30:00,77.85,78.46,77.85,78.46,47648.0,59.4241,59.8897,59.4241,59.8897,47648.0
2017-02-09 10:00:00,78.45,78.5,78.22,78.5,36606.0,59.8821,59.9203,59.7066,59.9203,36606.0
2017-02-09 10:30:00,78.56,78.75,78.53,78.72,34099.0,59.9661,60.1111,59.9432,60.0882,34099.0
2017-02-09 11:00:00,78.77,78.77,78.58,78.66,23954.0,60.1264,60.1264,59.9813,60.0424,23954.0
2017-02-09 11:30:00,78.67,78.68,78.45,78.47,22881.0,60.05,60.0577,59.8821,59.8974,22881.0
2017-02-09 12:00:00,78.46,78.65,78.46,78.51,29288.0,59.8897,60.0348,59.8897,59.9279,29288.0
2017-02-09 12:30:00,78.52,78.66,78.5,78.65,15024.0,59.9355,60.0424,59.9203,60.0348,15024.0
2017-02-09 13:00:00,78.63,78.64,78.38,78.51,68248.0,60.0195,60.0271,59.8287,59.9279,68248.0
2017-02-09 13:30:00,78.53,78.54,78.32,78.32,20413.0,59.9432,59.9508,59.7829,59.7829,20413.0
2017-02-09 14:00:00,78.34,78.47,78.31,78.46,21710.0,59.7981,59.8974,59.7752,59.8897,21710.0
2017-02-09 14:30:00,78.47,78.57,78.45,78.53,27219.0,59.8974,59.9737,59.8821,59.9432,27219.0
2017-02-09 15:00:00,78.53,78.6,78.47,78.48,47621.0,59.9432,59.9966,59.8974,59.905,47621.0
2017-02-09 15:30:00,78.48,78.53,78.39,78.47,89986.0,59.905,59.9432,59.8363,59.8974,89986.0
2017-02-10 09:30:00,78.92,79.23,78.88,79.05,45175.0,60.2409,60.4775,60.2103,60.3401,45175.0
2017-02-10 10:00:00,79.05,79.42,78.93,79.42,30477.0,60.3401,60.6225,60.2485,60.6225,30477.0
2017-02-10 10:30:00,79.41,79.5,79.29,79.37,40030.0,60.6149,60.6836,60.5233,60.5844,40030.0
2017-02-10 11:00:00,79.36,79.38,79.11,79.18,85857.0,60.5767,60.592,60.3859,60.4393,85857.0
2017-02-10 11:30:00,79.19,79.27,79.13,79.16,30056.0,60.447,60.508,60.4012,60.4241,30056.0
2017-02-10 12:00:00,79.17,79.19,79.02,79.13,23994.0,60.4317,60.447,60.3172,60.4012,23994.0
2017-02-10 12:30:00,79.13,79.25,79.11,79.16,21902.0,60.4012,60.4928,60.3859,60.4241,21902.0
2017-02-10 13:00:00,79.15,79.26,79.12,79.23,22230.0,60.4164,60.5004,60.3935,60.4775,22230.0
2017-02-10 13:30:00,79.23,79.31,79.2,79.21,30716.0,60.4775,60.5386,60.4546,60.4622,30716.0
2017-02-10 14:00:00,79.21,79.33,79.19,79.22,36014.0,60.4622,60.5538,60.447,60.4699,36014.0
2017-02-10 14:30:00,79.23,79.32,79.2,79.29,39600.0,60.4775,60.5462,60.4546,60.5233,39600.0
2017-02-10 15:00:00,79.29,79.4,79.25,79.37,65459.0,60.5233,60.6073,60.4928,60.5844,65459.0
2017-02-10 15:30:00,79.37,79.39,79.28,79.36,124856.0,60.5844,60.5996,60.5157,60.5767,124856.0
2017-02-13 09:30:00,79.64,80.05,79.52,79.96,70634.0,60.7905,61.1034,60.6989,61.0347,70634.0
2017-02-13 10:00:00,79.95,80.03,79.85,80.03,30127.0,61.0271,61.0882,60.9508,61.0882,30127.0
2017-02-13 10:30:00,80.05,80.12,79.78,79.88,43464.0,61.1034,61.1569,60.8973,60.9737,43464.0
2017-02-13 11:00:00,79.88,80.08,79.81,79.98,43704.0,60.9737,61.1263,60.9202,61.05,43704.0
2017-02-13 11:30:00,80.0,80.0,79.85,79.87,28649.0,61.0653,61.0653,60.9508,60.966,28649.0
2017-02-13 12:00:00,79.89,79.97,79.83,79.83,31807.0,60.9813,61.0424,60.9355,60.9355,31807.0
2017-02-13 12:30:00,79.83,80.1,79.82,80.09,29289.0,60.9355,61.1416,60.9279,61.134,29289.0
2017-02-13 13:00:00,80.1,80.41,80.1,80.34,87342.0,61.1416,61.3782,61.1416,61.3248,87342.0
2017-02-13 13:30:00,80.33,80.33,80.17,80.3,31985.0,61.3171,61.3171,61.195,61.2942,31985.0
2017-02-13 14:00:00,80.3,80.4,80.21,80.23,47032.0,61.2942,61.3706,61.2255,61.2408,47032.0
2017-02-13 14:30:00,80.21,80.3,79.98,80.02,64489.0,61.2255,61.2942,61.05,61.0805,64489.0
2017-02-13 15:00:00,80.02,80.29,80.0,80.02,74748.0,61.0805,61.2866,61.0653,61.0805,74748.0
2017-02-13 15:30:00,80.0,80.17,79.99,80.07,137984.0,61.0653,61.195,61.0576,61.1187,137984.0
2017-02-14 09:30:00,79.6,80.22,79.57,80.03,80653.0,60.7599,61.2332,60.737,61.0882,80653.0
2017-02-14 10:00:00,80.06,80.31,79.99,80.11,37159.0,61.1111,61.3019,61.0576,61.1492,37159.0
2017-02-14 10:30:00,80.1,80.2,79.92,80.04,83024.0,61.1416,61.2179,61.0042,61.0958,83024.0
2017-02-14 11:00:00,80.05,80.21,79.94,80.2,28506.0,61.1034,61.2255,61.0195,61.2179,28506.0
2017-02-14 11:30:00,80.17,80.21,80.02,80.17,38899.0,61.195,61.2255,61.0805,61.195,38899.0
2017-02-14 12:00:00,80.15,80.18,80.05,80.12,29416.0,61.1797,61.2026,61.1034,61.1569,29416.0
2017-02-14 12:30:00,80.1,80.39,80.08,80.38,36843.0,61.1416,61.3629,61.1263,61.3553,36843.0
2017-02-14 13:00:00,80.36,80.58,80.34,80.56,25816.0,61.34,61.508,61.3248,61.4927,25816.0
2017-02-14 13:30:00,80.55,80.64,80.44,80.47,52763.0,61.4851,61.5538,61.4011,61.424,52763.0
2017-02-14 14:00:00,80.45,80.55,80.35,80.38,32575.0,61.4087,61.4851,61.3324,61.3553,32575.0
2017-02-14 14:30:00,80.38,80.43,80.32,80.4,39637.0,61.3553,61.3935,61.3095,61.3706,39637.0
2017-02-14 15:00:00,80.39,80.5,80.38,80.45,49538.0,61.3629,61.4469,61.3553,61.4087,49538.0
2017-02-14 15:30:00,80.46,80.58,80.43,80.58,90324.0,61.4164,61.508,61.3935,61.508,90324.0
2017-02-15 09:30:00,80.37,80.61,80.07,80.46,88605.0,61.3477,61.5309,61.1187,61.4164,88605.0
2017-02-15 10:00:00,80.45,80.91,80.34,80.81,131674.0,61.4087,61.7599,61.3248,61.6835,131674.0
2017-02-15 10:30:00,80.81,80.9,80.76,80.8,51123.0,61.6835,61.7522,61.6454,61.6759,51123.0
2017-02-15 11:00:00,80.81,80.91,80.77,80.88,54468.0,61.6835,61.7599,61.653,61.737,54468.0
2017-02-15 11:30:00,80.86,80.86,80.6,80.6,55773.0,61.7217,61.7217,61.5232,61.5232,55773.0
2017-02-15 12:00:00,80.61,80.76,80.57,80.67,121704.0,61.5309,61.6454,61.5003,61.5767,121704.0
2017-02-15 12:30:00,80.65,80.67,80.57,80.57,31365.0,61.5614,61.5767,61.5003,61.5003,31365.0
2017-02-15 13:00:00,80.58,80.68,80.5,80.68,38558.0,61.508,61.5843,61.4469,61.5843,38558.0
2017-02-15 13:30:00,80.69,80.77,80.61,80.73,38530.0,61.5919,61.653,61.5309,61.6225,38530.0
2017-02-15 14:00:00,80.74,80.85,80.69,80.8,52346.0,61.6301,61.7141,61.5919,61.6759,52346.0
2017-02-15 14:30:00,80.79,80.84,80.71,80.8,39664.0,61.6683,61.7064,61.6072,61.6759,39664.0
2017-02-15 15:00:00,80.79,80.92,80.76,80.76,47227.0,61.6683,61.7675,61.6454,61.6454,47227.0
2017-02-15 15:30:00,80.78,80.9,80.68,80.88,300503.0,61.6606,61.7522,61.5843,61.737,300503.0
2017-02-16 09:30:00,80.86,81.08,80.67,80.68,42960.0,61.7217,61.8896,61.5767,61.5843,42960.0
2017-02-16 10:00:00,80.68,81.02,80.63,80.84,48238.0,61.5843,61.8438,61.5461,61.7064,48238.0
2017-02-16 10:30:00,80.85,80.99,80.57,80.63,66942.0,61.7141,61.8209,61.5003,61.5461,66942.0
2017-02-16 11:00:00,80.65,80.72,80.44,80.59,44117.0,61.5614,61.6148,61.4011,61.5156,44117.0
2017-02-16 11:30:00,80.6,80.69,80.57,80.68,36008.0,61.5232,61.5919,61.5003,61.5843,36008.0
2017-02-16 12:00:00,80.7,80.73,80.45,80.61,33902.0,61.5996,61.6225,61.4087,61.5309,33902.0
2017-02-16 12:30:00,80.61,80.74,80.59,80.69,65176.0,61.5309,61.6301,61.5156,61.5919,65176.0
2017-02-16 13:00:00,80.7,80.75,80.68,80.7,61120.0,61.5996,61.6377,61.5843,61.5996,61120.0
2017-02-16 13:30:00,80.7,80.76,80.68,80.73,54810.0,61.5996,61.6454,61.5843,61.6225,54810.0
2017-02-16 14:00:00,80.72,80.74,80.41,80.43,59363.0,61.6148,61.6301,61.3782,61.3935,59363.0
2017-02-16 14:30:00,80.43,80.64,80.42,80.52,50816.0,61.3935,61.5538,61.3858,61.4622,50816.0
2017-02-16 15:00:00,80.53,80.56,80.39,80.48,36565.0,61.4698,61.4927,61.3629,61.4316,36565.0
2017-02-16 15:30:00,80.48,80.63,80.45,80.61,103278.0,61.4316,61.5461,61.4087,61.5309,103278.0
2017-02-17 09:30:00,80.63,80.63,79.68,80.17,80915.0,61.5461,61.5461,60.821,61.195,80915.0
2017-02-17 10:00:00,80.1,80.38,80.05,80.2,36910.0,61.1416,61.3553,61.1034,61.2179,36910.0
2017-02-17 10:30:00,80.23,80.36,80.03,80.16,47444.0,61.2408,61.34,61.0882,61.1874,47444.0
2017-02-17 11:00:00,80.14,80.26,80.11,80.16,36469.0,61.1721,61.2637,61.1492,61.1874,36469.0
2017-02-17 11:30:00,80.19,80.23,80.03,80.06,59432.0,61.2103,61.2408,61.0882,61.1111,59432.0
2017-02-17 12:00:00,80.04,80.11,79.98,80.05,40354.0,61.0958,61.1492,61.05,61.1034,40354.0
2017-02-17 12:30:00,80.05,80.19,80.02,80.16,29720.0,61.1034,61.2103,61.0805,61.1874,29720.0
2017-02-17 13:00:00,80.16,80.2,79.9,80.04,67732.0,61.1874,61.2179,60.9889,61.0958,67732.0
2017-02-17 13:30:00,80.04,80.09,79.93,79.97,43665.0,61.0958,61.134,61.0118,61.0424,43665.0
2017-02-17 14:00:00,79.94,80.13,79.94,80.08,30418.0,61.0195,61.1645,61.0195,61.1263,30418.0
2017-02-17 14:30:00,80.07,80.11,79.98,80.03,49837.0,61.1187,61.1492,61.05,61.0882,49837.0
2017-02-17 15:00:00,80.04,80.14,80.0,80.01,41100.0,61.0958,61.1721,61.0653,61.0729,41100.0
2017-02-17 15:30:00,80.02,80.22,79.93,80.22,103280.0,61.0805,61.2332,61.0118,61.2332,103280.0
2017-02-21 09:30:00,80.23,80.91,80.16,80.58,61805.0,61.2408,61.7599,61.1874,61.508,61805.0
2017-02-21 10:00:00,80.55,80.85,80.55,80.81,43617.0,61.4851,61.7141,61.4851,61.6835,43617.0
2017-02-21 10:30:00,80.81,80.88,80.55,80.55,58058.0,61.6835,61.737,61.4851,61.4851,58058.0
2017-02-21 11:00:00,80.53,80.62,80.25,80.28,61213.0,61.4698,61.5385,61.2561,61.279,61213.0
2017-02-21 11:30:00,80.3,80.46,80.26,80.44,43009.0,61.2942,61.4164,61.2637,61.4011,43009.0
2017-02-21 12:00:00,80.46,80.84,80.46,80.81,47204.0,61.4164,61.7064,61.4164,61.6835,47204.0
2017-02-21 12:30:00,80.8,80.85,80.71,80.79,40245.0,61.6759,61.7141,61.6072,61.6683,40245.0
2017-02-21 13:00:00,80.8,80.8,80.57,80.71,43280.0,61.6759,61.6759,61.5003,61.6072,43280.0
2017-02-21 13:30:00,80.69,80.8,80.67,80.77,33366.0,61.5919,61.6759,61.5767,61.653,33366.0
2017-02-21 14:00:00,80.76,80.85,80.69,80.8,63689.0,61.6454,61.7141,61.5919,61.6759,63689.0
2017-02-21 14:30:00,80.79,80.91,80.76,80.83,41079.0,61.6683,61.7599,61.6454,61.6988,41079.0
2017-02-21 15:00:00,80.83,81.05,80.78,81.01,61276.0,61.6988,61.8667,61.6606,61.8362,61276.0
2017-02-21 15:30:00,81.01,81.05,80.9,80.92,159557.0,61.8362,61.8667,61.7522,61.7675,159557.0
2017-02-22 09:30:00,80.47,80.87,80.35,80.82,48898.0,61.424,61.7293,61.3324,61.6912,48898.0
2017-02-22 10:00:00,80.8,81.21,80.64,81.18,97816.0,61.6759,61.9889,61.5538,61.966,97816.0
2017-02-22 10:30:00,81.2,81.45,81.18,81.2,52488.0,61.9812,62.1721,61.966,61.9812,52488.0
2017-02-22 11:00:00,81.19,81.19,80.9,80.93,46275.0,61.9736,61.9736,61.7522,61.7751,46275.0
2017-02-22 11:30:00,80.92,80.99,80.83,80.92,30939.0,61.7675,61.8209,61.6988,61.7675,30939.0
2017-02-22 12:00:00,80.86,80.99,80.73,80.93,26174.0,61.7217,61.8209,61.6225,61.7751,26174.0
2017-02-22 12:30:00,80.93,80.97,80.86,80.91,17601.0,61.7751,61.8057,61.7217,61.7599,17601.0
2017-02-22 13:00:00,80.93,80.99,80.83,80.85,23817.0,61.7751,61.8209,61.6988,61.7141,23817.0
2017-02-22 13:30:00,80.85,80.89,80.73,80.77,19753.0,61.7141,61.7446,61.6225,61.653,19753.0
2017-02-22 14:00:00,80.76,80.77,80.55,80.58,52373.0,61.6454,61.653,61.4851,61.508,52373.0
2017-02-22 14:30:00,80.57,80.6,80.39,80.41,104652.0,61.5003,61.5232,61.3629,61.3782,104652.0
2017-02-22 15:00:00,80.41,80.66,80.41,80.52,69354.0,61.3782,61.569,61.3782,61.4622,69354.0
2017-02-22 15:30:00,80.53,80.57,80.42,80.46,139052.0,61.4698,61.5003,61.3858,61.4164,139052.0
2017-02-23 09:30:00,80.93,81.21,80.54,80.67,32694.0,61.7751,61.9889,61.4774,61.5767,32694.0
2017-02-23 10:00:00,80.67,80.68,80.13,80.19,38871.0,61.5767,61.5843,61.1645,61.2103,38871.0
2017-02-23 10:30:00,80.22,80.36,80.04,80.11,34729.0,61.2332,61.34,61.0958,61.1492,34729.0
2017-02-23 11:00:00,80.19,80.41,80.01,80.08,52500.0,61.2103,61.3782,61.0729,61.1263,52500.0
2017-02-23 11:30:00,80.05,80.12,79.91,79.99,36118.0,61.1034,61.1569,60.9966,61.0576,36118.0
2017-02-23 12:00:00,79.96,80.32,79.92,80.3,27145.0,61.0347,61.3095,61.0042,61.2942,27145.0
2017-02-23 12:30:00,80.31,80.39,80.14,80.19,14718.0,61.3019,61.3629,61.1721,61.2103,14718.0
2017-02-23 13:00:00,80.17,80.21,80.04,80.13,23121.0,61.195,61.2255,61.0958,61.1645,23121.0
2017-02-23 13:30:00,80.13,80.2,80.04,80.11,26047.0,61.1645,61.2179,61.0958,61.1492,26047.0
2017-02-23 14:00:00,80.09,80.11,79.97,79.97,36799.0,61.134,61.1492,61.0424,61.0424,36799.0
2017-02-23 14:30:00,79.98,80.17,79.98,80.12,29786.0,61.05,61.195,61.05,61.1569,29786.0
2017-02-23 15:00:00,80.13,80.23,80.04,80.14,36266.0,61.1645,61.2408,61.0958,61.1721,36266.0
2017-02-23 15:30:00,80.12,80.21,79.99,80.13,123320.0,61.1569,61.2255,61.0576,61.1645,123320.0
2017-02-24 09:30:00,79.44,79.93,79.35,79.87,51155.0,60.6378,61.0118,60.5691,60.966,51155.0
2017-02-24 10:00:00,79.9,80.0,79.76,79.8,45404.0,60.9889,61.0653,60.8821,60.9126,45404.0
2017-02-24 10:30:00,79.81,80.01,79.74,79.98,42497.0,60.9202,61.0729,60.8668,61.05,42497.0
2017-02-24 11:00:00,80.0,80.24,79.99,80.11,43160.0,61.0653,61.2484,61.0576,61.1492,43160.0
2017-02-24 11:30:00,80.09,80.11,79.89,79.95,26822.0,61.134,61.1492,60.9813,61.0271,26822.0
2017-02-24 12:00:00,79.91,80.14,79.9,80.09,19800.0,60.9966,61.1721,60.9889,61.134,19800.0
2017-02-24 12:30:00,80.1,80.13,79.96,79.98,17493.0,61.1416,61.1645,61.0347,61.05,17493.0
2017-02-24 13:00:00,80.0,80.01,79.87,79.87,24715.0,61.0653,61.0729,60.966,60.966,24715.0
2017-02-24 13:30:00,79.89,80.07,79.88,80.0,23355.0,60.9813,61.1187,60.9737,61.0653,23355.0
2017-02-24 14:00:00,79.99,79.99,79.79,79.84,26518.0,61.0576,61.0576,60.905,60.9431,26518.0
2017-02-24 14:30:00,79.84,79.87,79.78,79.83,25125.0,60.9431,60.966,60.8973,60.9355,25125.0
2017-02-24 15:00:00,79.84,80.0,79.78,79.97,36322.0,60.9431,61.0653,60.8973,61.0424,36322.0
2017-02-24 15:30:00,79.96,80.15,79.92,80.15,88535.0,61.0347,61.1797,61.0042,61.1797,88535.0
2017-02-27 09:30:00,80.25,80.44,79.78,80.17,57490.0,61.2561,61.4011,60.8973,61.195,57490.0
2017-02-27 10:00:00,80.18,80.44,80.11,80.44,57363.0,61.2026,61.4011,61.1492,61.4011,57363.0
2017-02-27 10:30:00,80.47,80.54,80.38,80.51,40392.0,61.424,61.4774,61.3553,61.4545,40392.0
2017-02-27 11:00:00,80.5,80.71,80.42,80.44,35310.0,61.4469,61.6072,61.3858,61.4011,35310.0
2017-02-27 11:30:00,80.45,80.45,80.3,80.35,21054.0,61.4087,61.4087,61.2942,61.3324,21054.0
2017-02-27 12:00:00,80.34,80.42,80.3,80.31,23581.0,61.3248,61.3858,61.2942,61.3019,23581.0
2017-02-27 12:30:00,80.32,80.32,80.16,80.16,17383.0,61.3095,61.3095,61.1874,61.1874,17383.0
2017-02-27 13:00:00,80.17,80.2,80.11,80.17,22256.0,61.195,61.2179,61.1492,61.195,22256.0
2017-02-27 13:30:00,80.17,80.21,80.14,80.16,23466.0,61.195,61.2255,61.1721,61.1874,23466.0
2017-02-27 14:00:00,80.16,80.18,80.05,80.12,31047.0,61.1874,61.2026,61.1034,61.1569,31047.0
2017-02-27 14:30:00,80.11,80.14,80.05,80.06,29904.0,61.1492,61.1721,61.1034,61.1111,29904.0
2017-02-27 15:00:00,80.04,80.04,79.79,79.85,113306.0,61.0958,61.0958,60.905,60.9508,113306.0
2017-02-27 15:30:00,79.85,79.99,79.85,79.97,136602.0,60.9508,61.0576,60.9508,61.0424,136602.0
2017-02-28 09:30:00,79.57,79.94,79.4,79.69,60925.0,60.737,61.0195,60.6073,60.8286,60925.0
2017-02-28 10:00:00,79.71,79.98,79.71,79.93,24475.0,60.8439,61.05,60.8439,61.0118,24475.0
2017-02-28 10:30:00,79.98,80.16,79.95,80.15,21578.0,61.05,61.1874,61.0271,61.1797,21578.0
2017-02-28 11:00:00,80.14,80.24,79.95,80.24,46221.0,61.1721,61.2484,61.0271,61.2484,46221.0
2017-02-28 11:30:00,80.22,80.34,80.15,80.29,33167.0,61.2332,61.3248,61.1797,61.2866,33167.0
2017-02-28 12:00:00,80.26,80.28,79.9,79.96,32565.0,61.2637,61.279,60.9889,61.0347,32565.0
2017-02-28 12:30:00,80.0,80.0,79.79,79.81,27544.0,61.0653,61.0653,60.905,60.9202,27544.0
2017-02-28 13:00:00,79.81,79.99,79.79,79.86,39539.0,60.9202,61.0576,60.905,60.9584,39539.0
2017-02-28 13:30:00,79.86,80.03,79.84,80.03,35063.0,60.9584,61.0882,60.9431,61.0882,35063.0
2017-02-28 14:00:00,80.02,80.07,79.84,80.07,44384.0,61.0805,61.1187,60.9431,61.1187,44384.0
2017-02-28 14:30:00,80.06,80.16,79.99,80.15,33018.0,61.1111,61.1874,61.0576,61.1797,33018.0
2017-02-28 15:00:00,80.15,80.24,80.06,80.2,52193.0,61.1797,61.2484,61.1111,61.2179,52193.0
2017-02-28 15:30:00,80.19,80.42,80.18,80.25,176605.0,61.2103,61.3858,61.2026,61.2561,176605.0
2017-03-01 09:30:00,81.2,81.87,81.17,81.87,84602.0,61.9812,62.4927,61.9583,62.4927,84602.0
2017-03-01 10:00:00,81.88,82.1,81.78,81.8,84379.0,62.5003,62.6682,62.424,62.4392,84379.0
2017-03-01 10:30:00,81.82,81.91,81.66,81.84,62149.0,62.4545,62.5232,62.3324,62.4698,62149.0
2017-03-01 11:00:00,81.83,82.0,81.72,81.75,73735.0,62.4621,62.5919,62.3782,62.4011,73735.0
2017-03-01 11:30:00,81.78,81.79,81.55,81.62,68259.0,62.424,62.4316,62.2484,62.3018,68259.0
2017-03-01 12:00:00,81.62,81.78,81.58,81.77,50941.0,62.3018,62.424,62.2713,62.4163,50941.0
2017-03-01 12:30:00,81.76,81.79,81.69,81.75,34949.0,62.4087,62.4316,62.3553,62.4011,34949.0
2017-03-01 13:00:00,81.75,81.77,81.63,81.71,35917.0,62.4011,62.4163,62.3095,62.3705,35917.0
2017-03-01 13:30:00,81.72,81.78,81.68,81.7,64712.0,62.3782,62.424,62.3476,62.3629,64712.0
2017-03-01 14:00:00,81.72,81.8,81.66,81.71,101016.0,62.3782,62.4392,62.3324,62.3705,101016.0
2017-03-01 14:30:00,81.7,81.75,81.54,81.71,63243.0,62.3629,62.4011,62.2408,62.3705,63243.0
2017-03-01 15:00:00,81.72,81.73,81.5,81.56,100266.0,62.3782,62.3858,62.2102,62.256,100266.0
2017-03-01 15:30:00,81.55,81.65,81.25,81.46,294137.0,62.2484,62.3247,62.0194,62.1797,294137.0
2017-03-02 09:30:00,81.36,81.72,80.93,81.22,67668.0,62.1034,62.3782,61.7751,61.9965,67668.0
2017-03-02 10:00:00,81.25,81.37,80.97,81.27,61659.0,62.0194,62.111,61.8057,62.0347,61659.0
2017-03-02 10:30:00,81.27,81.35,81.01,81.07,38808.0,62.0347,62.0957,61.8362,61.882,38808.0
2017-03-02 11:00:00,81.06,81.07,80.8,80.88,38888.0,61.8744,61.882,61.6759,61.737,38888.0
2017-03-02 11:30:00,80.87,80.95,80.71,80.87,47248.0,61.7293,61.7904,61.6072,61.7293,47248.0
2017-03-02 12:00:00,80.87,80.87,80.54,80.67,50264.0,61.7293,61.7293,61.4774,61.5767,50264.0
2017-03-02 12:30:00,80.65,80.74,80.58,80.58,50328.0,61.5614,61.6301,61.508,61.508,50328.0
2017-03-02 13:00:00,80.62,80.63,80.38,80.54,48552.0,61.5385,61.5461,61.3553,61.4774,48552.0
2017-03-02 13:30:00,80.53,80.6,80.33,80.35,40727.0,61.4698,61.5232,61.3171,61.3324,40727.0
2017-03-02 14:00:00,80.35,80.45,80.1,80.26,92816.0,61.3324,61.4087,61.1416,61.2637,92816.0
2017-03-02 14:30:00,80.28,80.32,80.05,80.08,87372.0,61.279,61.3095,61.1034,61.1263,87372.0
2017-03-02 15:00:00,80.09,80.13,79.92,80.03,123139.0,61.134,61.1645,61.0042,61.0882,123139.0
2017-03-02 15:30:00,80.02,80.03,79.68,79.69,297929.0,61.0805,61.0882,60.821,60.8286,297929.0
2017-03-03 09:30:00,79.8,80.23,79.71,80.12,60762.0,60.9126,61.2408,60.8439,61.1569,60762.0
2017-03-03 10:00:00,80.09,80.36,80.0,80.17,32425.0,61.134,61.34,61.0653,61.195,32425.0
2017-03-03 10:30:00,80.19,80.19,79.87,79.9,36080.0,61.2103,61.2103,60.966,60.9889,36080.0
2017-03-03 11:00:00,79.88,80.07,79.88,79.96,36848.0,60.9737,61.1187,60.9737,61.0347,36848.0
2017-03-03 11:30:00,79.93,80.22,79.87,80.17,43389.0,61.0118,61.2332,60.966,61.195,43389.0
2017-03-03 12:00:00,80.17,80.22,79.97,80.05,68318.0,61.195,61.2332,61.0424,61.1034,68318.0
2017-03-03 12:30:00,80.05,80.27,80.03,80.25,31301.0,61.1034,61.2713,61.0882,61.2561,31301.0
2017-03-03 13:00:00,80.24,80.25,80.01,80.08,37144.0,61.2484,61.2561,61.0729,61.1263,37144.0
2017-03-03 13:30:00,80.08,80.08,79.78,79.79,90016.0,61.1263,61.1263,60.8973,60.905,90016.0
2017-03-03 14:00:00,79.8,80.12,79.8,80.07,48405.0,60.9126,61.1569,60.9126,61.1187,48405.0
2017-03-03 14:30:00,80.07,80.37,80.07,80.33,59561.0,61.1187,61.3477,61.1187,61.3171,59561.0
2017-03-03 15:00:00,80.33,80.45,80.13,80.38,108763.0,61.3171,61.4087,61.1645,61.3553,108763.0
2017-03-03 15:30:00,80.39,80.45,80.22,80.33,254130.0,61.3629,61.4087,61.2332,61.3171,254130.0
2017-03-06 09:30:00,79.59,79.78,79.22,79.55,71441.0,60.7523,60.8973,60.4699,60.7218,71441.0
2017-03-06 10:00:00,79.57,80.06,79.56,79.8,51926.0,60.737,61.1111,60.7294,60.9126,51926.0
2017-03-06 10:30:00,79.79,79.83,79.47,79.5,41720.0,60.905,60.9355,60.6607,60.6836,41720.0
2017-03-06 11:00:00,79.47,79.62,79.44,79.53,21348.0,60.6607,60.7752,60.6378,60.7065,21348.0
2017-03-06 11:30:00,79.55,79.55,79.4,79.44,22249.0,60.7218,60.7218,60.6073,60.6378,22249.0
2017-03-06 12:00:00,79.42,79.46,79.31,79.4,27523.0,60.6225,60.6531,60.5386,60.6073,27523.0
2017-03-06 12:30:00,79.42,79.45,79.32,79.44,46598.0,60.6225,60.6454,60.5462,60.6378,46598.0
2017-03-06 13:00:00,79.46,79.66,79.44,79.52,97830.0,60.6531,60.8057,60.6378,60.6989,97830.0
2017-03-06 13:30:00,79.51,79.6,79.46,79.55,40309.0,60.6912,60.7599,60.6531,60.7218,40309.0
2017-03-06 14:00:00,79.57,79.69,79.57,79.69,29726.0,60.737,60.8286,60.737,60.8286,29726.0
2017-03-06 14:30:00,79.68,79.7,79.57,79.63,31882.0,60.821,60.8363,60.737,60.7828,31882.0
2017-03-06 15:00:00,79.64,79.72,79.63,79.67,32691.0,60.7905,60.8515,60.7828,60.8134,32691.0
2017-03-06 15:30:00,79.66,79.69,79.49,79.53,119537.0,60.8057,60.8286,60.676,60.7065,119537.0
2017-03-07 09:30:00,79.48,79.63,79.01,79.23,66695.0,60.6683,60.7828,60.3096,60.4775,66695.0
2017-03-07 10:00:00,79.25,79.38,79.16,79.27,76852.0,60.4928,60.592,60.4241,60.508,76852.0
2017-03-07 10:30:00,79.28,79.36,79.07,79.21,50858.0,60.5157,60.5767,60.3554,60.4622,50858.0
2017-03-07 11:00:00,79.25,79.31,79.12,79.16,49791.0,60.4928,60.5386,60.3935,60.4241,49791.0
2017-03-07 11:30:00,79.17,79.3,79.12,79.16,35356.0,60.4317,60.5309,60.3935,60.4241,35356.0
2017-03-07 12:00:00,79.18,79.19,78.93,79.05,38562.0,60.4393,60.447,60.2485,60.3401,38562.0
2017-03-07 12:30:00,79.04,79.11,79.0,79.06,22852.0,60.3325,60.3859,60.3019,60.3477,22852.0
2017-03-07 13:00:00,79.05,79.11,78.99,79.05,26310.0,60.3401,60.3859,60.2943,60.3401,26310.0
2017-03-07 13:30:00,79.05,79.07,78.96,78.97,26353.0,60.3401,60.3554,60.2714,60.279,26353.0
2017-03-07 14:00:00,78.99,79.17,78.99,79.17,24726.0,60.2943,60.4317,60.2943,60.4317,24726.0
2017-03-07 14:30:00,79.16,79.19,79.09,79.16,41650.0,60.4241,60.447,60.3706,60.4241,41650.0
2017-03-07 15:00:00,79.17,79.24,79.11,79.14,48602.0,60.4317,60.4851,60.3859,60.4088,48602.0
2017-03-07 15:30:00,79.15,79.21,78.91,78.93,192464.0,60.4164,60.4622,60.2332,60.2485,192464.0
2017-03-08 09:30:00,78.93,79.28,78.68,78.76,42931.0,60.2485,60.5157,60.0577,60.1187,42931.0
2017-03-08 10:00:00,78.76,78.92,78.74,78.88,52373.0,60.1187,60.2409,60.1035,60.2103,52373.0
2017-03-08 10:30:00,78.89,79.03,78.82,78.96,19620.0,60.218,60.3248,60.1645,60.2714,19620.0
2017-03-08 11:00:00,78.99,79.19,78.94,79.16,41713.0,60.2943,60.447,60.2561,60.4241,41713.0
2017-03-08 11:30:00,79.15,79.17,78.79,78.8,19672.0,60.4164,60.4317,60.1416,60.1493,19672.0
2017-03-08 12:00:00,78.78,78.92,78.65,78.69,15600.0,60.134,60.2409,60.0348,60.0653,15600.0
2017-03-08 12:30:00,78.67,78.75,78.58,78.6,16608.0,60.05,60.1111,59.9813,59.9966,16608.0
2017-03-08 13:00:00,78.6,79.25,78.57,79.01,67105.0,59.9966,60.4928,59.9737,60.3096,67105.0
2017-03-08 13:30:00,79.08,79.24,78.97,78.98,50940.0,60.363,60.4851,60.279,60.2867,50940.0
2017-03-08 14:00:00,78.95,78.99,78.53,78.54,41203.0,60.2638,60.2943,59.9432,59.9508,41203.0
2017-03-08 14:30:00,78.53,78.61,78.39,78.49,47598.0,59.9432,60.0042,59.8363,59.9126,47598.0
2017-03-08 15:00:00,78.5,78.61,78.42,78.5,50716.0,59.9203,60.0042,59.8592,59.9203,50716.0
2017-03-08 15:30:00,78.5,78.5,78.3,78.32,215927.0,59.9203,59.9203,59.7676,59.7829,215927.0
2017-03-09 09:30:00,78.0,78.33,77.92,78.03,89519.0,59.5386,59.7905,59.4776,59.5615,89519.0
2017-03-09 10:00:00,78.01,78.26,77.9,77.91,56378.0,59.5463,59.7371,59.4623,59.4699,56378.0
2017-03-09 10:30:00,77.9,77.95,77.68,77.91,73003.0,59.4623,59.5005,59.2944,59.4699,73003.0
2017-03-09 11:00:00,77.93,78.02,77.86,77.91,33258.0,59.4852,59.5539,59.4318,59.4699,33258.0
2017-03-09 11:30:00,77.94,78.03,77.7,77.7,39407.0,59.4928,59.5615,59.3096,59.3096,39407.0
2017-03-09 12:00:00,77.75,77.82,77.69,77.74,39047.0,59.3478,59.4012,59.302,59.3402,39047.0
2017-03-09 12:30:00,77.75,77.91,77.74,77.86,31717.0,59.3478,59.4699,59.3402,59.4318,31717.0
2017-03-09 13:00:00,77.84,77.88,77.77,77.79,36285.0,59.4165,59.447,59.3631,59.3783,36285.0
2017-03-09 13:30:00,77.73,77.8,77.63,77.72,40658.0,59.3325,59.386,59.2562,59.3249,40658.0
2017-03-09 14:00:00,77.72,77.73,77.4,77.48,44818.0,59.3249,59.3325,59.0806,59.1417,44818.0
2017-03-09 14:30:00,77.46,77.49,77.26,77.4,67461.0,59.1264,59.1493,58.9738,59.0806,67461.0
2017-03-09 15:00:00,77.39,77.55,77.33,77.55,103652.0,59.073,59.1951,59.0272,59.1951,103652.0
2017-03-09 15:30:00,77.55,77.67,77.48,77.54,236195.0,59.1951,59.2867,59.1417,59.1875,236195.0
2017-03-10 09:30:00,77.9,78.31,77.88,78.26,62574.0,59.4623,59.7752,59.447,59.7371,62574.0
2017-03-10 10:00:00,78.27,78.31,78.07,78.07,140237.0,59.7447,59.7752,59.5921,59.5921,140237.0
2017-03-10 10:30:00,78.07,78.12,77.72,77.73,96834.0,59.5921,59.6302,59.3249,59.3325,96834.0
2017-03-10 11:00:00,77.71,77.84,77.53,77.75,98502.0,59.3173,59.4165,59.1799,59.3478,98502.0
2017-03-10 11:30:00,77.74,77.79,77.54,77.7,39804.0,59.3402,59.3783,59.1875,59.3096,39804.0
2017-03-10 12:00:00,77.73,77.84,77.59,77.83,33199.0,59.3325,59.4165,59.2257,59.4089,33199.0
2017-03-10 12:30:00,77.83,77.83,77.5,77.63,32880.0,59.4089,59.4089,59.157,59.2562,32880.0
2017-03-10 13:00:00,77.64,77.69,77.45,77.61,40566.0,59.2638,59.302,59.1188,59.2409,40566.0
2017-03-10 13:30:00,77.61,77.79,77.53,77.7,37361.0,59.2409,59.3783,59.1799,59.3096,37361.0
2017-03-10 14:00:00,77.72,77.73,77.54,77.63,60562.0,59.3249,59.3325,59.1875,59.2562,60562.0
2017-03-10 14:30:00,77.66,77.75,77.59,77.68,108941.0,59.2791,59.3478,59.2257,59.2944,108941.0
2017-03-10 15:00:00,77.7,77.73,77.52,77.62,128925.0,59.3096,59.3325,59.1722,59.2486,128925.0
2017-03-10 15:30:00,77.63,77.69,77.49,77.63,223111.0,59.2562,59.302,59.1493,59.2562,223111.0
2017-03-13 09:30:00,77.5,78.02,77.18,77.72,53230.0,59.5456,59.9451,59.2997,59.7146,53230.0
2017-03-13 10:00:00,77.69,77.76,77.53,77.61,62566.0,59.6916,59.7454,59.5687,59.6301,62566.0
2017-03-13 10:30:00,77.63,77.68,77.46,77.51,82099.0,59.6455,59.6839,59.5149,59.5533,82099.0
2017-03-13 11:00:00,77.5,77.52,77.25,77.31,125497.0,59.5456,59.561,59.3535,59.3996,125497.0
2017-03-13 11:30:00,77.31,77.66,77.19,77.54,177228.0,59.3996,59.6685,59.3074,59.5763,177228.0
2017-03-13 12:00:00,77.56,77.68,77.2,77.27,175249.0,59.5917,59.6839,59.3151,59.3689,175249.0
2017-03-13 12:30:00,77.25,77.35,77.14,77.34,121032.0,59.3535,59.4304,59.269,59.4227,121032.0
2017-03-13 13:00:00,77.36,77.36,76.9,76.93,264909.0,59.438,59.438,59.0846,59.1077,264909.0
2017-03-13 13:30:00,76.95,77.06,76.79,76.86,305988.0,59.123,59.2075,59.0001,59.0539,305988.0
2017-03-13 14:00:00,76.87,77.17,76.69,77.06,158709.0,59.0616,59.2921,58.9233,59.2075,158709.0
2017-03-13 14:30:00,77.05,77.38,77.05,77.33,42231.0,59.1999,59.4534,59.1999,59.415,42231.0
2017-03-13 15:00:00,77.33,77.44,77.29,77.44,50326.0,59.415,59.4995,59.3843,59.4995,50326.0
2017-03-13 15:30:00,77.43,77.7,77.33,77.62,300648.0,59.4918,59.6993,59.415,59.6378,300648.0
2017-03-14 09:30:00,77.31,77.31,76.71,76.78,47055.0,59.3996,59.3996,58.9386,58.9924,47055.0
2017-03-14 10:00:00,76.78,76.95,76.66,76.72,58498.0,58.9924,59.123,58.9002,58.9463,58498.0
2017-03-14 10:30:00,76.72,77.05,76.69,77.03,50662.0,58.9463,59.1999,58.9233,59.1845,50662.0
2017-03-14 11:00:00,77.01,77.48,76.93,77.43,99307.0,59.1691,59.5302,59.1077,59.4918,99307.0
2017-03-14 11:30:00,77.41,77.5,77.38,77.47,25595.0,59.4765,59.5456,59.4534,59.5226,25595.0
2017-03-14 12:00:00,77.47,77.52,77.36,77.45,51534.0,59.5226,59.561,59.438,59.5072,51534.0
2017-03-14 12:30:00,77.45,77.47,77.31,77.41,37364.0,59.5072,59.5226,59.3996,59.4765,37364.0
2017-03-14 13:00:00,77.4,77.44,77.28,77.31,15506.0,59.4688,59.4995,59.3766,59.3996,15506.0
2017-03-14 13:30:00,77.28,77.34,77.2,77.25,15311.0,59.3766,59.4227,59.3151,59.3535,15311.0
2017-03-14 14:00:00,77.26,77.31,77.12,77.23,22646.0,59.3612,59.3996,59.2536,59.3382,22646.0
2017-03-14 14:30:00,77.23,77.43,77.2,77.35,31898.0,59.3382,59.4918,59.3151,59.4304,31898.0
2017-03-14 15:00:00,77.34,77.46,77.34,77.42,38996.0,59.4227,59.5149,59.4227,59.4841,38996.0
2017-03-14 15:30:00,77.43,77.46,77.24,77.3,151694.0,59.4918,59.5149,59.3458,59.3919,151694.0
2017-03-15 09:30:00,78.27,78.46,77.77,77.77,84267.0,60.1372,60.2832,59.7531,59.7531,84267.0
2017-03-15 10:00:00,77.76,77.82,77.54,77.78,39141.0,59.7454,59.7915,59.5763,59.7607,39141.0
2017-03-15 10:30:00,77.76,77.83,77.58,77.62,29677.0,59.7454,59.7992,59.6071,59.6378,29677.0
2017-03-15 11:00:00,77.68,77.79,77.61,77.79,19274.0,59.6839,59.7684,59.6301,59.7684,19274.0
2017-03-15 11:30:00,77.76,77.87,77.66,77.76,19301.0,59.7454,59.8299,59.6685,59.7454,19301.0
2017-03-15 12:00:00,77.79,77.79,77.6,77.71,17497.0,59.7684,59.7684,59.6224,59.707,17497.0
2017-03-15 12:30:00,77.7,77.84,77.58,77.66,127701.0,59.6993,59.8068,59.6071,59.6685,127701.0
2017-03-15 13:00:00,77.66,77.95,77.66,77.9,35799.0,59.6685,59.8914,59.6685,59.8529,35799.0
2017-03-15 13:30:00,77.91,78.04,77.89,78.04,32630.0,59.8606,59.9605,59.8453,59.9605,32630.0
2017-03-15 14:00:00,78.04,78.48,78.04,78.4,66830.0,59.9605,60.2986,59.9605,60.2371,66830.0
2017-03-15 14:30:00,78.41,78.73,78.24,78.58,63128.0,60.2448,60.4906,60.1142,60.3754,63128.0
2017-03-15 15:00:00,78.61,78.84,78.58,78.78,82993.0,60.3984,60.5752,60.3754,60.5291,82993.0
2017-03-15 15:30:00,78.78,78.92,78.57,78.63,144210.0,60.5291,60.6366,60.3677,60.4138,144210.0
2017-03-16 09:30:00,78.92,79.34,78.47,78.57,65025.0,60.6366,60.9593,60.2909,60.3677,65025.0
2017-03-16 10:00:00,78.58,78.67,78.14,78.27,49360.0,60.3754,60.4445,60.0373,60.1372,49360.0
2017-03-16 10:30:00,78.27,78.64,78.27,78.53,42869.0,60.1372,60.4215,60.1372,60.337,42869.0
2017-03-16 11:00:00,78.51,78.71,78.37,78.65,76756.0,60.3216,60.4753,60.214,60.4292,76756.0
2017-03-16 11:30:00,78.66,78.93,78.62,78.93,49939.0,60.4369,60.6443,60.4061,60.6443,49939.0
2017-03-16 12:00:00,78.93,78.97,78.74,78.9,40042.0,60.6443,60.675,60.4983,60.6213,40042.0
2017-03-16 12:30:00,78.93,79.07,78.88,79.0,53039.0,60.6443,60.7519,60.6059,60.6981,53039.0
2017-03-16 13:00:00,78.97,78.97,78.71,78.73,24854.0,60.675,60.675,60.4753,60.4906,24854.0
2017-03-16 13:30:00,78.72,78.91,78.71,78.84,20644.0,60.483,60.6289,60.4753,60.5752,20644.0
2017-03-16 14:00:00,78.86,78.99,78.81,78.87,37885.0,60.5905,60.6904,60.5521,60.5982,37885.0
2017-03-16 14:30:00,78.88,78.95,78.79,78.79,42712.0,60.6059,60.6597,60.5367,60.5367,42712.0
2017-03-16 15:00:00,78.81,78.93,78.78,78.84,51753.0,60.5521,60.6443,60.5291,60.5752,51753.0
2017-03-16 15:30:00,78.84,78.9,78.77,78.88,149990.0,60.5752,60.6213,60.5214,60.6059,149990.0
2017-03-17 09:30:00,79.3,79.5,78.94,79.21,172610.0,60.9286,61.0823,60.652,60.8594,172610.0
2017-03-17 10:00:00,79.24,79.53,79.16,79.46,34037.0,60.8825,61.1053,60.821,61.0515,34037.0
2017-03-17 10:30:00,79.48,79.78,79.3,79.54,64247.0,61.0669,61.2974,60.9286,61.113,64247.0
2017-03-17 11:00:00,79.52,79.55,79.29,79.53,28126.0,61.0976,61.1207,60.9209,61.1053,28126.0
2017-03-17 11:30:00,79.54,79.65,79.46,79.62,20189.0,61.113,61.1975,61.0515,61.1745,20189.0
2017-03-17 12:00:00,79.65,79.65,79.38,79.39,36240.0,61.1975,61.1975,60.9901,60.9977,36240.0
2017-03-17 12:30:00,79.38,79.45,79.28,79.42,67368.0,60.9901,61.0438,60.9132,61.0208,67368.0
2017-03-17 13:00:00,79.44,79.67,79.42,79.46,145683.0,61.0362,61.2129,61.0208,61.0515,145683.0
2017-03-17 13:30:00,79.46,79.51,79.45,79.48,24797.0,61.0515,61.0899,61.0438,61.0669,24797.0
2017-03-17 14:00:00,79.49,79.69,79.47,79.53,53263.0,61.0746,61.2282,61.0592,61.1053,53263.0
2017-03-17 14:30:00,79.55,79.56,79.43,79.45,21776.0,61.1207,61.1284,61.0285,61.0438,21776.0
2017-03-17 15:00:00,79.47,79.52,79.31,79.34,40476.0,61.0592,61.0976,60.9363,60.9593,40476.0
2017-03-17 15:30:00,79.34,79.34,79.07,79.16,235039.0,60.9593,60.9593,60.7519,60.821,235039.0
2017-03-20 09:30:00,79.17,79.43,78.57,78.89,57613.0,60.8287,61.0285,60.3677,60.6136,57613.0
2017-03-20 10:00:00,78.98,79.29,78.87,79.23,92708.0,60.6827,60.9209,60.5982,60.8748,92708.0
2017-03-20 10:30:00,79.23,79.25,79.05,79.19,60699.0,60.8748,60.8902,60.7365,60.8441,60699.0
2017-03-20 11:00:00,79.2,79.22,78.81,78.91,65456.0,60.8518,60.8671,60.5521,60.6289,65456.0
2017-03-20 11:30:00,78.89,79.08,78.86,78.98,76064.0,60.6136,60.7596,60.5905,60.6827,76064.0
2017-03-20 12:00:00,78.98,79.07,78.86,78.91,39806.0,60.6827,60.7519,60.5905,60.6289,39806.0
2017-03-20 12:30:00,78.92,79.01,78.84,78.94,24482.0,60.6366,60.7058,60.5752,60.652,24482.0
2017-03-20 13:00:00,78.93,79.01,78.91,78.95,26568.0,60.6443,60.7058,60.6289,60.6597,26568.0
2017-03-20 13:30:00,78.96,79.02,78.7,78.86,31298.0,60.6674,60.7135,60.4676,60.5905,31298.0
2017-03-20 14:00:00,78.86,79.01,78.79,78.99,53337.0,60.5905,60.7058,60.5367,60.6904,53337.0
2017-03-20 14:30:00,79.01,79.07,78.84,78.89,48300.0,60.7058,60.7519,60.5752,60.6136,48300.0
2017-03-20 15:00:00,78.89,78.95,78.82,78.93,55532.0,60.6136,60.6597,60.5598,60.6443,55532.0
2017-03-20 15:30:00,78.94,78.97,78.8,78.82,143276.0,60.652,60.675,60.5444,60.5598,143276.0
2017-03-21 09:30:00,78.91,79.18,78.7,78.77,25479.0,60.6289,60.8364,60.4676,60.5214,25479.0
2017-03-21 10:00:00,78.78,78.79,78.26,78.27,39998.0,60.5291,60.5367,60.1295,60.1372,39998.0
2017-03-21 10:30:00,78.28,78.36,78.0,78.06,65728.0,60.1449,60.2064,59.9298,59.9759,65728.0
2017-03-21 11:00:00,78.07,78.07,77.4,77.67,42972.0,59.9836,59.9836,59.4688,59.6762,42972.0
2017-03-21 11:30:00,77.71,77.71,77.31,77.67,32822.0,59.707,59.707,59.3996,59.6762,32822.0
2017-03-21 12:00:00,77.67,77.94,77.6,77.71,54405.0,59.6762,59.8837,59.6224,59.707,54405.0
2017-03-21 12:30:00,77.73,77.79,77.57,77.57,33910.0,59.7223,59.7684,59.5994,59.5994,33910.0
2017-03-21 13:00:00,77.55,77.63,77.34,77.45,34658.0,59.584,59.6455,59.4227,59.5072,34658.0
2017-03-21 13:30:00,77.49,77.49,77.2,77.23,35735.0,59.5379,59.5379,59.3151,59.3382,35735.0
2017-03-21 14:00:00,77.25,77.74,77.24,77.71,68314.0,59.3535,59.73,59.3458,59.707,68314.0
2017-03-21 14:30:00,77.7,77.91,77.62,77.91,99684.0,59.6993,59.8606,59.6378,59.8606,99684.0
2017-03-21 15:00:00,77.89,77.91,77.72,77.9,87503.0,59.8453,59.8606,59.7146,59.8529,87503.0
2017-03-21 15:30:00,77.89,77.89,77.41,77.51,263445.0,59.8453,59.8453,59.4765,59.5533,263445.0
2017-03-22 09:30:00,77.41,77.74,76.91,77.05,60053.0,59.4765,59.73,59.0923,59.1999,60053.0
2017-03-22 10:00:00,77.05,77.36,76.91,77.02,46545.0,59.1999,59.438,59.0923,59.1768,46545.0
2017-03-22 10:30:00,77.0,77.43,76.84,77.25,90680.0,59.1614,59.4918,59.0385,59.3535,90680.0
2017-03-22 11:00:00,77.25,77.7,77.17,77.55,93220.0,59.3535,59.6993,59.2921,59.584,93220.0
2017-03-22 11:30:00,77.55,77.7,77.49,77.52,34155.0,59.584,59.6993,59.5379,59.561,34155.0
2017-03-22 12:00:00,77.53,77.63,77.34,77.43,79877.0,59.5687,59.6455,59.4227,59.4918,79877.0
2017-03-22 12:30:00,77.42,77.5,77.27,77.39,50641.0,59.4841,59.5456,59.3689,59.4611,50641.0
2017-03-22 13:00:00,77.38,77.54,77.24,77.48,26704.0,59.4534,59.5763,59.3458,59.5302,26704.0
2017-03-22 13:30:00,77.49,77.61,77.35,77.36,35280.0,59.5379,59.6301,59.4304,59.438,35280.0
2017-03-22 14:00:00,77.36,77.64,77.35,77.6,41134.0,59.438,59.6532,59.4304,59.6224,41134.0
2017-03-22 14:30:00,77.59,77.69,77.52,77.63,41680.0,59.6148,59.6916,59.561,59.6455,41680.0
2017-03-22 15:00:00,77.63,78.02,77.61,77.97,110625.0,59.6455,59.9451,59.6301,59.9067,110625.0
2017-03-22 15:30:00,77.95,78.01,77.76,77.82,232804.0,59.8914,59.9375,59.7454,59.7915,232804.0
2017-03-23 09:30:00,77.81,78.06,77.25,77.75,32082.0,59.7838,59.9759,59.3535,59.7377,32082.0
2017-03-23 10:00:00,77.86,78.21,77.73,78.08,70841.0,59.8222,60.0911,59.7223,59.9912,70841.0
2017-03-23 10:30:00,78.07,78.48,78.07,78.34,28246.0,59.9836,60.2986,59.9836,60.191,28246.0
2017-03-23 11:00:00,78.34,78.47,78.17,78.17,40478.0,60.191,60.2909,60.0604,60.0604,40478.0
2017-03-23 11:30:00,78.18,78.19,78.05,78.09,21847.0,60.0681,60.0758,59.9682,59.9989,21847.0
2017-03-23 12:00:00,78.08,78.19,77.98,78.09,38790.0,59.9912,60.0758,59.9144,59.9989,38790.0
2017-03-23 12:30:00,78.11,78.25,78.09,78.17,58285.0,60.0143,60.1219,59.9989,60.0604,58285.0
2017-03-23 13:00:00,78.15,78.2,77.84,77.91,31674.0,60.045,60.0834,59.8068,59.8606,31674.0
2017-03-23 13:30:00,77.93,78.14,77.9,78.06,21355.0,59.876,60.0373,59.8529,59.9759,21355.0
2017-03-23 14:00:00,78.05,78.16,78.01,78.08,29223.0,59.9682,60.0527,59.9375,59.9912,29223.0
2017-03-23 14:30:00,78.08,78.4,78.07,78.29,35194.0,59.9912,60.2371,59.9836,60.1526,35194.0
2017-03-23 15:00:00,78.26,78.34,78.03,78.03,40734.0,60.1295,60.191,59.9528,59.9528,40734.0
2017-03-23 15:30:00,78.04,78.24,77.83,78.01,199753.0,59.9605,60.1142,59.7992,59.9375,199753.0
2017-03-24 09:30:00,78.04,78.49,78.02,78.25,18292.0,59.9605,60.3062,59.9451,60.1219,18292.0
2017-03-24 10:00:00,78.26,78.26,77.89,78.09,15225.0,60.1295,60.1295,59.8453,59.9989,15225.0
2017-03-24 10:30:00,78.08,78.23,78.05,78.11,16166.0,59.9912,60.1065,59.9682,60.0143,16166.0
2017-03-24 11:00:00,78.13,78.13,77.9,77.9,16923.0,60.0297,60.0297,59.8529,59.8529,16923.0
2017-03-24 11:30:00,77.89,77.98,77.76,77.93,29462.0,59.8453,59.9144,59.7454,59.876,29462.0
2017-03-24 12:00:00,77.92,77.95,77.65,77.83,26190.0,59.8683,59.8914,59.6609,59.7992,26190.0
2017-03-24 12:30:00,77.81,77.9,77.68,77.77,18406.0,59.7838,59.8529,59.6839,59.7531,18406.0
2017-03-24 13:00:00,77.77,77.9,77.73,77.86,19114.0,59.7531,59.8529,59.7223,59.8222,19114.0
2017-03-24 13:30:00,77.84,77.86,77.66,77.67,89139.0,59.8068,59.8222,59.6685,59.6762,89139.0
2017-03-24 14:00:00,77.66,77.67,77.31,77.36,130594.0,59.6685,59.6762,59.3996,59.438,130594.0
2017-03-24 14:30:00,77.38,77.45,77.06,77.14,42615.0,59.4534,59.5072,59.2075,59.269,42615.0
2017-03-24 15:00:00,77.15,77.16,76.85,76.94,43641.0,59.2767,59.2844,59.0462,59.1153,43641.0
2017-03-24 15:30:00,76.94,77.38,76.8,77.19,136996.0,59.1153,59.4534,59.0078,59.3074,136996.0
2017-03-27 09:30:00,76.54,77.37,76.02,76.89,123240.0,58.808,59.4457,58.4085,59.0769,123240.0
2017-03-27 10:00:00,76.88,76.98,76.47,76.72,58288.0,59.0692,59.1461,58.7542,58.9463,58288.0
2017-03-27 10:30:00,76.7,77.14,76.52,77.14,42621.0,58.9309,59.269,58.7926,59.269,42621.0
2017-03-27 11:00:00,77.14,77.35,77.11,77.35,39297.0,59.269,59.4304,59.246,59.4304,39297.0
2017-03-27 11:30:00,77.36,77.53,77.34,77.5,43299.0,59.438,59.5687,59.4227,59.5456,43299.0
2017-03-27 12:00:00,77.53,77.72,77.48,77.51,45520.0,59.5687,59.7146,59.5302,59.5533,45520.0
2017-03-27 12:30:00,77.51,77.74,77.49,77.72,26230.0,59.5533,59.73,59.5379,59.7146,26230.0
2017-03-27 13:00:00,77.72,77.87,77.71,77.73,25976.0,59.7146,59.8299,59.707,59.7223,25976.0
2017-03-27 13:30:00,77.73,77.77,77.61,77.74,27667.0,59.7223,59.7531,59.6301,59.73,27667.0
2017-03-27 14:00:00,77.77,77.94,77.69,77.85,43440.0,59.7531,59.8837,59.6916,59.8145,43440.0
2017-03-27 14:30:00,77.85,78.0,77.76,77.98,34860.0,59.8145,59.9298,59.7454,59.9144,34860.0
2017-03-27 15:00:00,77.98,78.09,77.93,78.01,47318.0,59.9144,59.9989,59.876,59.9375,47318.0
2017-03-27 15:30:00,78.02,78.16,77.93,77.93,132284.0,59.9451,60.0527,59.876,59.876,132284.0
2017-03-28 09:30:00,77.93,78.87,77.92,78.43,91026.0,59.876,60.5982,59.8683,60.2601,91026.0
2017-03-28 10:00:00,78.44,78.73,78.42,78.54,49290.0,60.2678,60.4906,60.2525,60.3447,49290.0
2017-03-28 10:30:00,78.51,78.9,78.45,78.9,110758.0,60.3216,60.6213,60.2755,60.6213,110758.0
2017-03-28 11:00:00,78.9,79.25,78.87,79.23,72107.0,60.6213,60.8902,60.5982,60.8748,72107.0
2017-03-28 11:30:00,79.21,79.46,79.19,79.28,158581.0,60.8594,61.0515,60.8441,60.9132,158581.0
2017-03-28 12:00:00,79.31,79.31,78.96,79.02,32633.0,60.9363,60.9363,60.6674,60.7135,32633.0
2017-03-28 12:30:00,79.05,79.28,79.0,79.04,37775.0,60.7365,60.9132,60.6981,60.7288,37775.0
2017-03-28 13:00:00,79.04,79.32,79.03,79.28,45786.0,60.7288,60.944,60.7211,60.9132,45786.0
2017-03-28 13:30:00,79.3,79.66,79.3,79.61,132907.0,60.9286,61.2052,60.9286,61.1668,132907.0
2017-03-28 14:00:00,79.62,80.22,79.53,80.05,317324.0,61.1745,61.6355,61.1053,61.5048,317324.0
2017-03-28 14:30:00,80.05,80.1,79.92,79.99,221049.0,61.5048,61.5433,61.405,61.4587,221049.0
2017-03-28 15:00:00,80.0,80.08,79.77,80.03,332179.0,61.4664,61.5279,61.2897,61.4895,332179.0
2017-03-28 15:30:00,80.04,80.08,79.73,79.83,606803.0,61.4972,61.5279,61.259,61.3358,606803.0
2017-03-29 09:30:00,79.9,80.13,79.73,80.09,74126.0,61.3896,61.5663,61.259,61.5356,74126.0
2017-03-29 10:00:00,80.09,80.34,79.88,80.33,60607.0,61.5356,61.7277,61.3742,61.72,60607.0
2017-03-29 10:30:00,80.33,80.87,80.33,80.72,145679.0,61.72,62.1349,61.72,62.0196,145679.0
2017-03-29 11:00:00,80.68,80.71,80.39,80.64,78534.0,61.9889,62.0119,61.7661,61.9582,78534.0
2017-03-29 11:30:00,80.64,80.65,80.47,80.62,47905.0,61.9582,61.9658,61.8275,61.9428,47905.0
2017-03-29 12:00:00,80.63,80.66,80.41,80.45,38175.0,61.9505,61.9735,61.7814,61.8122,38175.0
2017-03-29 12:30:00,80.44,80.55,80.39,80.41,69823.0,61.8045,61.889,61.7661,61.7814,69823.0
2017-03-29 13:00:00,80.4,80.46,80.32,80.41,47742.0,61.7738,61.8199,61.7123,61.7814,47742.0
2017-03-29 13:30:00,80.4,80.47,80.4,80.4,37565.0,61.7738,61.8275,61.7738,61.7738,37565.0
2017-03-29 14:00:00,80.41,80.52,80.29,80.49,60738.0,61.7814,61.866,61.6892,61.8429,60738.0
2017-03-29 14:30:00,80.48,80.52,80.4,80.45,51010.0,61.8352,61.866,61.7738,61.8122,51010.0
2017-03-29 15:00:00,80.45,80.52,80.32,80.43,130858.0,61.8122,61.866,61.7123,61.7968,130858.0
2017-03-29 15:30:00,80.43,80.53,80.36,80.47,255743.0,61.7968,61.8736,61.743,61.8275,255743.0
2017-03-30 09:30:00,80.46,81.36,80.28,80.92,115344.0,61.8199,62.5114,61.6816,62.1733,115344.0
2017-03-30 10:00:00,80.9,81.56,80.88,81.5,89781.0,62.1579,62.665,62.1426,62.6189,89781.0
2017-03-30 10:30:00,81.49,81.78,81.43,81.74,85630.0,62.6112,62.8341,62.5651,62.8033,85630.0
2017-03-30 11:00:00,81.76,81.79,81.53,81.73,100143.0,62.8187,62.8417,62.642,62.7956,100143.0
2017-03-30 11:30:00,81.69,81.81,81.41,81.46,131101.0,62.7649,62.8571,62.5498,62.5882,131101.0
2017-03-30 12:00:00,81.45,81.46,81.21,81.28,57617.0,62.5805,62.5882,62.3961,62.4499,57617.0
2017-03-30 12:30:00,81.28,81.32,81.2,81.28,28979.0,62.4499,62.4806,62.3884,62.4499,28979.0
2017-03-30 13:00:00,81.25,81.37,81.21,81.31,40149.0,62.4268,62.519,62.3961,62.4729,40149.0
2017-03-30 13:30:00,81.31,81.44,81.24,81.36,27251.0,62.4729,62.5728,62.4192,62.5114,27251.0
2017-03-30 14:00:00,81.36,81.39,81.24,81.28,236194.0,62.5114,62.5344,62.4192,62.4499,236194.0
2017-03-30 14:30:00,81.26,81.37,81.21,81.26,56007.0,62.4345,62.519,62.3961,62.4345,56007.0
2017-03-30 15:00:00,81.27,81.33,81.24,81.26,77201.0,62.4422,62.4883,62.4192,62.4345,77201.0
2017-03-30 15:30:00,81.26,81.32,80.99,81.07,286303.0,62.4345,62.4806,62.2271,62.2885,286303.0
2017-03-31 09:30:00,80.83,81.03,80.44,81.01,86530.0,62.1041,62.2578,61.8045,62.2424,86530.0
2017-03-31 10:00:00,81.01,81.05,80.76,80.85,69789.0,62.2424,62.2732,62.0504,62.1195,69789.0
2017-03-31 10:30:00,80.87,81.0,80.84,80.89,53245.0,62.1349,62.2348,62.1118,62.1502,53245.0
2017-03-31 11:00:00,80.91,80.99,80.89,80.91,55636.0,62.1656,62.2271,62.1502,62.1656,55636.0
2017-03-31 11:30:00,80.92,80.96,80.85,80.88,47372.0,62.1733,62.204,62.1195,62.1426,47372.0
2017-03-31 12:00:00,80.86,80.94,80.86,80.91,43233.0,62.1272,62.1887,62.1272,62.1656,43233.0
2017-03-31 12:30:00,80.9,80.94,80.84,80.91,42560.0,62.1579,62.1887,62.1118,62.1656,42560.0
2017-03-31 13:00:00,80.92,81.24,80.89,81.23,51901.0,62.1733,62.4192,62.1502,62.4115,51901.0
2017-03-31 13:30:00,81.26,81.3,81.13,81.13,30362.0,62.4345,62.4653,62.3346,62.3346,30362.0
2017-03-31 14:00:00,81.15,81.15,80.88,80.89,53894.0,62.35,62.35,62.1426,62.1502,53894.0
2017-03-31 14:30:00,80.91,80.95,80.83,80.88,105950.0,62.1656,62.1963,62.1041,62.1426,105950.0
2017-03-31 15:00:00,80.87,81.12,80.87,81.1,103294.0,62.1349,62.327,62.1349,62.3116,103294.0
2017-03-31 15:30:00,81.11,81.2,80.78,80.79,301932.0,62.3193,62.3884,62.0657,62.0734,301932.0
2017-04-03 09:30:00,80.84,81.19,80.69,80.81,47586.0,62.1118,62.3807,61.9966,62.0888,47586.0
2017-04-03 10:00:00,80.84,80.84,80.24,80.59,63619.0,62.1118,62.1118,61.6508,61.9197,63619.0
2017-04-03 10:30:00,80.58,80.58,79.87,79.89,52025.0,61.9121,61.9121,61.3665,61.3819,52025.0
2017-04-03 11:00:00,79.91,80.09,79.82,79.88,33867.0,61.3973,61.5356,61.3281,61.3742,33867.0
2017-04-03 11:30:00,79.91,80.0,79.73,79.81,34625.0,61.3973,61.4664,61.259,61.3204,34625.0
2017-04-03 12:00:00,79.81,79.85,79.57,79.85,29908.0,61.3204,61.3512,61.136,61.3512,29908.0
2017-04-03 12:30:00,79.86,79.97,79.78,79.92,27800.0,61.3589,61.4434,61.2974,61.405,27800.0
2017-04-03 13:00:00,79.93,80.04,79.83,79.86,30910.0,61.4126,61.4972,61.3358,61.3589,30910.0
2017-04-03 13:30:00,79.89,79.89,79.63,79.64,28292.0,61.3819,61.3819,61.1821,61.1898,28292.0
2017-04-03 14:00:00,79.62,79.7,79.41,79.55,40624.0,61.1745,61.2359,61.0131,61.1207,40624.0
2017-04-03 14:30:00,79.57,79.74,79.54,79.58,49014.0,61.136,61.2667,61.113,61.1437,49014.0
2017-04-03 15:00:00,79.6,79.9,79.53,79.88,85861.0,61.1591,61.3896,61.1053,61.3742,85861.0
2017-04-03 15:30:00,79.87,80.04,79.81,79.96,174881.0,61.3665,61.4972,61.3204,61.4357,174881.0
2017-04-04 09:30:00,79.95,80.72,79.65,80.02,47291.0,61.428,62.0196,61.1975,61.4818,47291.0
2017-04-04 10:00:00,80.01,80.03,79.66,79.72,40503.0,61.4741,61.4895,61.2052,61.2513,40503.0
2017-04-04 10:30:00,79.73,80.0,79.72,79.94,46682.0,61.259,61.4664,61.2513,61.4203,46682.0
2017-04-04 11:00:00,79.93,80.23,79.91,80.17,57083.0,61.4126,61.6431,61.3973,61.597,57083.0
2017-04-04 11:30:00,80.17,80.18,79.92,79.95,52974.0,61.597,61.6047,61.405,61.428,52974.0
2017-04-04 12:00:00,79.93,80.03,79.86,79.94,28331.0,61.4126,61.4895,61.3589,61.4203,28331.0
2017-04-04 12:30:00,79.93,80.0,79.85,79.92,18393.0,61.4126,61.4664,61.3512,61.405,18393.0
2017-04-04 13:00:00,79.9,80.05,79.84,79.99,29472.0,61.3896,61.5048,61.3435,61.4587,29472.0
2017-04-04 13:30:00,79.99,80.06,79.96,80.02,20822.0,61.4587,61.5125,61.4357,61.4818,20822.0
2017-04-04 14:00:00,80.01,80.08,80.0,80.06,35155.0,61.4741,61.5279,61.4664,61.5125,35155.0
2017-04-04 14:30:00,80.04,80.18,80.0,80.11,38120.0,61.4972,61.6047,61.4664,61.5509,38120.0
2017-04-04 15:00:00,80.09,80.21,80.07,80.16,58733.0,61.5356,61.6278,61.5202,61.5894,58733.0
2017-04-04 15:30:00,80.15,80.29,80.15,80.25,179299.0,61.5817,61.6892,61.5817,61.6585,179299.0
2017-04-05 09:30:00,80.86,81.09,80.72,80.94,62185.0,62.1272,62.3039,62.0196,62.1887,62185.0
2017-04-05 10:00:00,80.94,81.09,80.71,80.71,63207.0,62.1887,62.3039,62.0119,62.0119,63207.0
2017-04-05 10:30:00,80.7,80.7,80.25,80.41,74977.0,62.0043,62.0043,61.6585,61.7814,74977.0
2017-04-05 11:00:00,80.41,80.41,79.85,79.9,120516.0,61.7814,61.7814,61.3512,61.3896,120516.0
2017-04-05 11:30:00,79.9,80.4,79.9,80.12,29593.0,61.3896,61.7738,61.3896,61.5586,29593.0
2017-04-05 12:00:00,80.18,80.46,80.15,80.44,28062.0,61.6047,61.8199,61.5817,61.8045,28062.0
2017-04-05 12:30:00,80.45,80.55,80.28,80.51,51591.0,61.8122,61.889,61.6816,61.8583,51591.0
2017-04-05 13:00:00,80.51,80.66,80.47,80.57,29355.0,61.8583,61.9735,61.8275,61.9044,29355.0
2017-04-05 13:30:00,80.58,80.66,80.4,80.56,28955.0,61.9121,61.9735,61.7738,61.8967,28955.0
2017-04-05 14:00:00,80.55,80.55,80.27,80.36,31553.0,61.889,61.889,61.6739,61.743,31553.0
2017-04-05 14:30:00,80.37,80.4,79.99,80.03,28973.0,61.7507,61.7738,61.4587,61.4895,28973.0
2017-04-05 15:00:00,80.02,80.13,79.52,79.73,59828.0,61.4818,61.5663,61.0976,61.259,59828.0
2017-04-05 15:30:00,79.71,79.89,79.55,79.71,210796.0,61.2436,61.3819,61.1207,61.2436,210796.0
2017-04-06 09:30:00,79.82,80.49,79.67,79.81,30129.0,61.3281,61.8429,61.2129,61.3204,30129.0
2017-04-06 10:00:00,79.82,80.06,79.81,80.05,33111.0,61.3281,61.5125,61.3204,61.5048,33111.0
2017-04-06 10:30:00,80.08,80.25,79.73,79.73,29991.0,61.5279,61.6585,61.259,61.259,29991.0
2017-04-06 11:00:00,79.76,80.07,79.75,80.05,33335.0,61.282,61.5202,61.2743,61.5048,33335.0
2017-04-06 11:30:00,80.05,80.1,79.96,80.04,28682.0,61.5048,61.5433,61.4357,61.4972,28682.0
2017-04-06 12:00:00,80.03,80.09,79.88,79.95,18923.0,61.4895,61.5356,61.3742,61.428,18923.0
2017-04-06 12:30:00,79.97,80.03,79.79,79.88,15597.0,61.4434,61.4895,61.3051,61.3742,15597.0
2017-04-06 13:00:00,79.92,80.36,79.89,80.31,38124.0,61.405,61.743,61.3819,61.7046,38124.0
2017-04-06 13:30:00,80.31,80.39,80.12,80.13,19407.0,61.7046,61.7661,61.5586,61.5663,19407.0
2017-04-06 14:00:00,80.12,80.37,80.11,80.28,42497.0,61.5586,61.7507,61.5509,61.6816,42497.0
2017-04-06 14:30:00,80.28,80.44,80.09,80.12,83538.0,61.6816,61.8045,61.5356,61.5586,83538.0
2017-04-06 15:00:00,80.14,80.29,80.04,80.27,37939.0,61.574,61.6892,61.4972,61.6739,37939.0
2017-04-06 15:30:00,80.26,80.29,80.11,80.22,211583.0,61.6662,61.6892,61.5509,61.6355,211583.0
2017-04-07 09:30:00,79.86,80.22,79.58,79.86,34688.0,61.3589,61.6355,61.1437,61.3589,34688.0
2017-04-07 10:00:00,79.88,80.31,79.8,80.2,35132.0,61.3742,61.7046,61.3128,61.6201,35132.0
2017-04-07 10:30:00,80.19,80.31,79.96,80.01,32624.0,61.6124,61.7046,61.4357,61.4741,32624.0
2017-04-07 11:00:00,80.02,80.19,79.96,80.12,34081.0,61.4818,61.6124,61.4357,61.5586,34081.0
2017-04-07 11:30:00,80.1,80.19,79.99,80.15,26521.0,61.5433,61.6124,61.4587,61.5817,26521.0
2017-04-07 12:00:00,80.16,80.28,80.13,80.25,16552.0,61.5894,61.6816,61.5663,61.6585,16552.0
2017-04-07 12:30:00,80.27,80.35,80.21,80.28,19393.0,61.6739,61.7353,61.6278,61.6816,19393.0
2017-04-07 13:00:00,80.28,80.4,80.22,80.35,17742.0,61.6816,61.7738,61.6355,61.7353,17742.0
2017-04-07 13:30:00,80.4,80.48,80.31,80.38,24041.0,61.7738,61.8352,61.7046,61.7584,24041.0
2017-04-07 14:00:00,80.39,80.48,80.39,80.43,21149.0,61.7661,61.8352,61.7661,61.7968,21149.0
2017-04-07 14:30:00,80.44,80.5,80.36,80.37,46092.0,61.8045,61.8506,61.743,61.7507,46092.0
2017-04-07 15:00:00,80.38,80.44,80.27,80.27,47833.0,61.7584,61.8045,61.6739,61.6739,47833.0
2017-04-07 15:30:00,80.27,80.42,80.17,80.34,112419.0,61.6739,61.7891,61.597,61.7277,112419.0
2017-04-10 09:30:00,80.47,80.68,80.34,80.68,17943.0,61.8275,61.9889,61.7277,61.9889,17943.0
2017-04-10 10:00:00,80.62,80.73,80.41,80.46,15811.0,61.9428,62.0273,61.7814,61.8199,15811.0
2017-04-10 10:30:00,80.47,80.58,80.39,80.42,18533.0,61.8275,61.9121,61.7661,61.7891,18533.0
2017-04-10 11:00:00,80.43,80.58,80.4,80.5,16764.0,61.7968,61.9121,61.7738,61.8506,16764.0
2017-04-10 11:30:00,80.53,80.53,80.22,80.32,17999.0,61.8736,61.8736,61.6355,61.7123,17999.0
2017-04-10 12:00:00,80.37,80.42,80.12,80.19,10569.0,61.7507,61.7891,61.5586,61.6124,10569.0
2017-04-10 12:30:00,80.18,80.52,80.15,80.49,7851.0,61.6047,61.866,61.5817,61.8429,7851.0
2017-04-10 13:00:00,80.49,80.52,80.41,80.43,17970.0,61.8429,61.866,61.7814,61.7968,17970.0
2017-04-10 13:30:00,80.44,80.66,80.44,80.47,28413.0,61.8045,61.9735,61.8045,61.8275,28413.0
2017-04-10 14:00:00,80.45,80.49,80.3,80.39,17097.0,61.8122,61.8429,61.6969,61.7661,17097.0
2017-04-10 14:30:00,80.37,80.58,80.37,80.46,13961.0,61.7507,61.9121,61.7507,61.8199,13961.0
2017-04-10 15:00:00,80.47,80.52,80.27,80.31,17540.0,61.8275,61.866,61.6739,61.7046,17540.0
2017-04-10 15:30:00,80.3,80.37,80.22,80.33,100291.0,61.6969,61.7507,61.6355,61.72,100291.0
2017-04-11 09:30:00,80.29,80.67,79.87,80.0,43283.0,61.6892,61.9812,61.3665,61.4664,43283.0
2017-04-11 10:00:00,80.08,80.34,79.79,79.98,31353.0,61.5279,61.7277,61.3051,61.4511,31353.0
2017-04-11 10:30:00,80.01,80.01,79.5,79.63,27926.0,61.4741,61.4741,61.0823,61.1821,27926.0
2017-04-11 11:00:00,79.64,79.69,79.46,79.55,28810.0,61.1898,61.2282,61.0515,61.1207,28810.0
2017-04-11 11:30:00,79.52,79.76,79.51,79.68,20620.0,61.0976,61.282,61.0899,61.2206,20620.0
2017-04-11 12:00:00,79.68,79.88,79.52,79.84,19657.0,61.2206,61.3742,61.0976,61.3435,19657.0
2017-04-11 12:30:00,79.87,79.98,79.81,79.9,14441.0,61.3665,61.4511,61.3204,61.3896,14441.0
2017-04-11 13:00:00,79.94,80.09,79.91,79.91,13569.0,61.4203,61.5356,61.3973,61.3973,13569.0
2017-04-11 13:30:00,79.9,80.02,79.85,80.01,20937.0,61.3896,61.4818,61.3512,61.4741,20937.0
2017-04-11 14:00:00,80.06,80.13,79.95,80.08,34114.0,61.5125,61.5663,61.428,61.5279,34114.0
2017-04-11 14:30:00,80.09,80.2,80.0,80.1,39585.0,61.5356,61.6201,61.4664,61.5433,39585.0
2017-04-11 15:00:00,80.1,80.1,79.84,79.98,53543.0,61.5433,61.5433,61.3435,61.4511,53543.0
2017-04-11 15:30:00,79.98,80.17,79.94,80.16,128270.0,61.4511,61.597,61.4203,61.5894,128270.0
2017-04-12 09:30:00,80.16,80.19,79.62,79.66,40880.0,61.5894,61.6124,61.1745,61.2052,40880.0
2017-04-12 10:00:00,79.63,79.63,79.24,79.25,26599.0,61.1821,61.1821,60.8825,60.8902,26599.0
2017-04-12 10:30:00,79.24,79.37,78.72,78.8,45395.0,60.8825,60.9824,60.483,60.5444,45395.0
2017-04-12 11:00:00,78.8,78.94,78.66,78.7,52598.0,60.5444,60.652,60.4369,60.4676,52598.0
2017-04-12 11:30:00,78.71,78.72,78.36,78.43,34179.0,60.4753,60.483,60.2064,60.2601,34179.0
2017-04-12 12:00:00,78.41,78.52,78.36,78.37,35995.0,60.2448,60.3293,60.2064,60.214,35995.0
2017-04-12 12:30:00,78.39,78.49,78.28,78.45,37818.0,60.2294,60.3062,60.1449,60.2755,37818.0
2017-04-12 13:00:00,78.46,78.68,78.46,78.57,30734.0,60.2832,60.4522,60.2832,60.3677,30734.0
2017-04-12 13:30:00,78.58,78.72,78.47,78.63,42927.0,60.3754,60.483,60.2909,60.4138,42927.0
2017-04-12 14:00:00,78.65,78.69,78.49,78.62,50132.0,60.4292,60.4599,60.3062,60.4061,50132.0
2017-04-12 14:30:00,78.6,78.61,78.32,78.37,63423.0,60.3908,60.3984,60.1756,60.214,63423.0
2017-04-12 15:00:00,78.37,78.44,78.23,78.39,92664.0,60.214,60.2678,60.1065,60.2294,92664.0
2017-04-12 15:30:00,78.4,78.72,78.38,78.68,291119.0,60.2371,60.483,60.2217,60.4522,291119.0
2017-04-13 09:30:00,78.5,78.8,78.42,78.74,20428.0,60.3139,60.5444,60.2525,60.4983,20428.0
2017-04-13 10:00:00,78.78,79.02,78.6,78.66,20196.0,60.5291,60.7135,60.3908,60.4369,20196.0
2017-04-13 10:30:00,78.65,78.77,78.58,78.7,15762.0,60.4292,60.5214,60.3754,60.4676,15762.0
2017-04-13 11:00:00,78.67,78.74,78.6,78.66,12730.0,60.4445,60.4983,60.3908,60.4369,12730.0
2017-04-13 11:30:00,78.65,78.67,78.47,78.54,11512.0,60.4292,60.4445,60.2909,60.3447,11512.0
2017-04-13 12:00:00,78.52,78.52,78.18,78.2,14139.0,60.3293,60.3293,60.0681,60.0834,14139.0
2017-04-13 12:30:00,78.19,78.33,78.14,78.24,8792.0,60.0758,60.1833,60.0373,60.1142,8792.0
2017-04-13 13:00:00,78.21,78.21,78.0,78.17,12766.0,60.0911,60.0911,59.9298,60.0604,12766.0
2017-04-13 13:30:00,78.15,78.18,77.82,77.99,30137.0,60.045,60.0681,59.7915,59.9221,30137.0
2017-04-13 14:00:00,78.02,78.16,77.97,78.11,41570.0,59.9451,60.0527,59.9067,60.0143,41570.0
2017-04-13 14:30:00,78.12,78.23,78.04,78.23,44520.0,60.022,60.1065,59.9605,60.1065,44520.0
2017-04-13 15:00:00,78.23,78.28,77.86,78.02,44373.0,60.1065,60.1449,59.8222,59.9451,44373.0
2017-04-13 15:30:00,78.02,78.14,77.78,77.93,132572.0,59.9451,60.0373,59.7607,59.876,132572.0
2017-04-17 09:30:00,78.1,78.55,77.96,78.38,36551.0,60.0066,60.3523,59.899,60.2217,36551.0
2017-04-17 10:00:00,78.32,78.48,78.1,78.15,24832.0,60.1756,60.2986,60.0066,60.045,24832.0
2017-04-17 10:30:00,78.18,78.27,78.03,78.16,11568.0,60.0681,60.1372,59.9528,60.0527,11568.0
2017-04-17 11:00:00,78.16,78.36,78.14,78.3,25946.0,60.0527,60.2064,60.0373,60.1603,25946.0
2017-04-17 11:30:00,78.28,78.34,78.15,78.19,17661.0,60.1449,60.191,60.045,60.0758,17661.0
2017-04-17 12:00:00,78.16,78.26,78.15,78.21,9901.0,60.0527,60.1295,60.045,60.0911,9901.0
2017-04-17 12:30:00,78.18,78.21,78.05,78.1,17946.0,60.0681,60.0911,59.9682,60.0066,17946.0
2017-04-17 13:00:00,78.08,78.21,78.06,78.09,30554.0,59.9912,60.0911,59.9759,59.9989,30554.0
2017-04-17 13:30:00,78.11,78.15,77.98,77.99,16102.0,60.0143,60.045,59.9144,59.9221,16102.0
2017-04-17 14:00:00,78.0,78.1,77.89,77.89,25816.0,59.9298,60.0066,59.8453,59.8453,25816.0
2017-04-17 14:30:00,77.92,78.03,77.9,77.93,26933.0,59.8683,59.9528,59.8529,59.876,26933.0
2017-04-17 15:00:00,77.93,78.3,77.92,78.28,26405.0,59.876,60.1603,59.8683,60.1449,26405.0
2017-04-17 15:30:00,78.28,78.41,78.21,78.28,163013.0,60.1449,60.2448,60.0911,60.1449,163013.0
2017-04-18 09:30:00,77.93,78.43,77.61,78.31,67358.0,59.876,60.2601,59.6301,60.168,67358.0
2017-04-18 10:00:00,78.33,78.46,78.03,78.39,100375.0,60.1833,60.2832,59.9528,60.2294,100375.0
2017-04-18 10:30:00,78.38,78.74,78.36,78.57,83747.0,60.2217,60.4983,60.2064,60.3677,83747.0
2017-04-18 11:00:00,78.56,78.84,78.56,78.72,56479.0,60.36,60.5752,60.36,60.483,56479.0
2017-04-18 11:30:00,78.71,78.71,78.11,78.13,126404.0,60.4753,60.4753,60.0143,60.0297,126404.0
2017-04-18 12:00:00,78.11,78.22,77.99,78.09,63983.0,60.0143,60.0988,59.9221,59.9989,63983.0
2017-04-18 12:30:00,78.09,78.2,78.02,78.12,48855.0,59.9989,60.0834,59.9451,60.022,48855.0
2017-04-18 13:00:00,78.12,78.34,78.06,78.34,40061.0,60.022,60.191,59.9759,60.191,40061.0
2017-04-18 13:30:00,78.34,78.65,78.32,78.64,23871.0,60.191,60.4292,60.1756,60.4215,23871.0
2017-04-18 14:00:00,78.65,78.83,78.65,78.74,25274.0,60.4292,60.5675,60.4292,60.4983,25274.0
2017-04-18 14:30:00,78.73,78.87,78.69,78.76,45799.0,60.4906,60.5982,60.4599,60.5137,45799.0
2017-04-18 15:00:00,78.78,78.79,78.59,78.59,20094.0,60.5291,60.5367,60.3831,60.3831,20094.0
2017-04-18 15:30:00,78.59,78.83,78.58,78.73,95205.0,60.3831,60.5675,60.3754,60.4906,95205.0
2017-04-19 09:30:00,79.1,79.5,78.95,79.27,53826.0,60.7749,61.0823,60.6597,60.9055,53826.0
2017-04-19 10:00:00,79.27,79.3,78.96,79.07,32339.0,60.9055,60.9286,60.6674,60.7519,32339.0
2017-04-19 10:30:00,79.08,79.24,78.99,79.2,36339.0,60.7596,60.8825,60.6904,60.8518,36339.0
2017-04-19 11:00:00,79.22,79.36,79.19,79.28,26506.0,60.8671,60.9747,60.8441,60.9132,26506.0
2017-04-19 11:30:00,79.27,79.27,78.95,79.0,59707.0,60.9055,60.9055,60.6597,60.6981,59707.0
2017-04-19 12:00:00,79.0,79.06,78.84,79.04,23726.0,60.6981,60.7442,60.5752,60.7288,23726.0
2017-04-19 12:30:00,79.04,79.1,78.98,78.99,19547.0,60.7288,60.7749,60.6827,60.6904,19547.0
2017-04-19 13:00:00,78.99,79.05,78.85,79.0,30837.0,60.6904,60.7365,60.5828,60.6981,30837.0
2017-04-19 13:30:00,79.0,79.06,78.81,78.83,46805.0,60.6981,60.7442,60.5521,60.5675,46805.0
2017-04-19 14:00:00,78.84,78.84,78.5,78.7,70353.0,60.5752,60.5752,60.3139,60.4676,70353.0
2017-04-19 14:30:00,78.7,78.89,78.55,78.58,30479.0,60.4676,60.6136,60.3523,60.3754,30479.0
2017-04-19 15:00:00,78.6,78.7,78.52,78.58,57473.0,60.3908,60.4676,60.3293,60.3754,57473.0
2017-04-19 15:30:00,78.59,78.61,78.45,78.58,178335.0,60.3831,60.3984,60.2755,60.3754,178335.0
2017-04-20 09:30:00,79.16,79.5,78.84,78.98,103748.0,60.821,61.0823,60.5752,60.6827,103748.0
2017-04-20 10:00:00,79.02,79.16,78.87,78.91,55105.0,60.7135,60.821,60.5982,60.6289,55105.0
2017-04-20 10:30:00,78.92,79.09,78.92,78.99,76546.0,60.6366,60.7672,60.6366,60.6904,76546.0
2017-04-20 11:00:00,79.0,79.12,78.9,79.09,61711.0,60.6981,60.7903,60.6213,60.7672,61711.0
2017-04-20 11:30:00,79.07,79.38,79.04,79.35,45370.0,60.7519,60.9901,60.7288,60.967,45370.0
2017-04-20 12:00:00,79.38,79.57,79.38,79.53,19115.0,60.9901,61.136,60.9901,61.1053,19115.0
2017-04-20 12:30:00,79.49,79.72,79.49,79.59,18439.0,61.0746,61.2513,61.0746,61.1514,18439.0
2017-04-20 13:00:00,79.61,79.64,79.38,79.55,38307.0,61.1668,61.1898,60.9901,61.1207,38307.0
2017-04-20 13:30:00,79.55,79.97,79.53,79.8,27288.0,61.1207,61.4434,61.1053,61.3128,27288.0
2017-04-20 14:00:00,79.8,79.82,79.54,79.61,33122.0,61.3128,61.3281,61.113,61.1668,33122.0
2017-04-20 14:30:00,79.61,79.79,79.57,79.69,38516.0,61.1668,61.3051,61.136,61.2282,38516.0
2017-04-20 15:00:00,79.72,79.92,79.65,79.68,33463.0,61.2513,61.405,61.1975,61.2206,33463.0
2017-04-20 15:30:00,79.7,79.84,79.62,79.65,89104.0,61.2359,61.3435,61.1745,61.1975,89104.0
2017-04-21 09:30:00,79.84,79.91,79.44,79.55,65634.0,61.3435,61.3973,61.0362,61.1207,65634.0
2017-04-21 10:00:00,79.54,79.76,79.44,79.75,21340.0,61.113,61.282,61.0362,61.2743,21340.0
2017-04-21 10:30:00,79.73,79.74,79.52,79.54,28812.0,61.259,61.2667,61.0976,61.113,28812.0
2017-04-21 11:00:00,79.52,79.52,79.08,79.11,47722.0,61.0976,61.0976,60.7596,60.7826,47722.0
2017-04-21 11:30:00,79.14,79.29,79.09,79.23,18247.0,60.8057,60.9209,60.7672,60.8748,18247.0
2017-04-21 12:00:00,79.19,79.33,79.15,79.26,26287.0,60.8441,60.9516,60.8133,60.8979,26287.0
2017-04-21 12:30:00,79.24,79.37,79.23,79.33,10560.0,60.8825,60.9824,60.8748,60.9516,10560.0
2017-04-21 13:00:00,79.34,79.34,79.09,79.25,19652.0,60.9593,60.9593,60.7672,60.8902,19652.0
2017-04-21 13:30:00,79.23,79.48,79.16,79.48,23030.0,60.8748,61.0669,60.821,61.0669,23030.0
2017-04-21 14:00:00,79.47,79.67,79.38,79.66,23145.0,61.0592,61.2129,60.9901,61.2052,23145.0
2017-04-21 14:30:00,79.65,79.7,79.51,79.58,23640.0,61.1975,61.2359,61.0899,61.1437,23640.0
2017-04-21 15:00:00,79.56,79.57,79.42,79.5,23243.0,61.1284,61.136,61.0208,61.0823,23243.0
2017-04-21 15:30:00,79.51,79.53,79.29,79.31,107757.0,61.0899,61.1053,60.9209,60.9363,107757.0
2017-04-24 09:30:00,80.27,81.45,80.26,81.11,103800.0,61.6739,62.5805,61.6662,62.3193,103800.0
2017-04-24 10:00:00,81.14,81.4,81.11,81.36,95727.0,62.3423,62.5421,62.3193,62.5114,95727.0
2017-04-24 10:30:00,81.34,81.38,81.14,81.21,57139.0,62.496,62.5267,62.3423,62.3961,57139.0
2017-04-24 11:00:00,81.21,81.24,81.06,81.2,54370.0,62.3961,62.4192,62.2809,62.3884,54370.0
2017-04-24 11:30:00,81.19,81.37,81.13,81.28,53222.0,62.3807,62.519,62.3346,62.4499,53222.0
2017-04-24 12:00:00,81.31,81.38,81.19,81.23,43135.0,62.4729,62.5267,62.3807,62.4115,43135.0
2017-04-24 12:30:00,81.22,81.36,81.22,81.32,51958.0,62.4038,62.5114,62.4038,62.4806,51958.0
2017-04-24 13:00:00,81.34,81.55,81.3,81.48,60521.0,62.496,62.6573,62.4653,62.6036,60521.0
2017-04-24 13:30:00,81.48,81.48,81.33,81.38,40783.0,62.6036,62.6036,62.4883,62.5267,40783.0
2017-04-24 14:00:00,81.38,81.57,81.38,81.54,55626.0,62.5267,62.6727,62.5267,62.6497,55626.0
2017-04-24 14:30:00,81.54,81.62,81.51,81.55,55956.0,62.6497,62.7111,62.6266,62.6573,55956.0
2017-04-24 15:00:00,81.56,81.74,81.55,81.62,81277.0,62.665,62.8033,62.6573,62.7111,81277.0
2017-04-24 15:30:00,81.62,81.64,81.21,81.23,323798.0,62.7111,62.7265,62.3961,62.4115,323798.0
2017-04-25 09:30:00,81.88,82.08,81.52,81.97,88099.0,62.9109,63.0646,62.6343,62.98,88099.0
2017-04-25 10:00:00,81.98,82.39,81.91,81.92,92134.0,62.9877,63.3027,62.9339,62.9416,92134.0
2017-04-25 10:30:00,81.94,81.98,81.77,81.78,45727.0,62.957,62.9877,62.8264,62.8341,45727.0
2017-04-25 11:00:00,81.78,81.93,81.66,81.69,35955.0,62.8341,62.9493,62.7419,62.7649,35955.0
2017-04-25 11:30:00,81.66,81.71,81.57,81.67,41750.0,62.7419,62.7803,62.6727,62.7495,41750.0
2017-04-25 12:00:00,81.7,81.76,81.62,81.71,55698.0,62.7726,62.8187,62.7111,62.7803,55698.0
2017-04-25 12:30:00,81.72,81.73,81.51,81.6,44327.0,62.788,62.7956,62.6266,62.6958,44327.0
2017-04-25 13:00:00,81.62,81.88,81.61,81.76,50186.0,62.7111,62.9109,62.7034,62.8187,50186.0
2017-04-25 13:30:00,81.73,81.82,81.66,81.81,23887.0,62.7956,62.8648,62.7419,62.8571,23887.0
2017-04-25 14:00:00,81.81,81.86,81.76,81.82,36598.0,62.8571,62.8955,62.8187,62.8648,36598.0
2017-04-25 14:30:00,81.84,81.84,81.68,81.7,43645.0,62.8802,62.8802,62.7572,62.7726,43645.0
2017-04-25 15:00:00,81.7,81.85,81.66,81.72,113894.0,62.7726,62.8878,62.7419,62.788,113894.0
2017-04-25 15:30:00,81.71,81.79,81.61,81.63,152109.0,62.7803,62.8417,62.7034,62.7188,152109.0
2017-04-26 09:30:00,81.46,81.54,81.05,81.28,67898.0,62.5882,62.6497,62.2732,62.4499,67898.0
2017-04-26 10:00:00,81.27,81.49,81.07,81.18,71617.0,62.4422,62.6112,62.2885,62.3731,71617.0
2017-04-26 10:30:00,81.23,81.59,81.21,81.56,42840.0,62.4115,62.6881,62.3961,62.665,42840.0
2017-04-26 11:00:00,81.58,81.6,81.25,81.38,50481.0,62.6804,62.6958,62.4268,62.5267,50481.0
2017-04-26 11:30:00,81.38,81.41,81.05,81.3,44057.0,62.5267,62.5498,62.2732,62.4653,44057.0
2017-04-26 12:00:00,81.34,81.39,81.19,81.38,41459.0,62.496,62.5344,62.3807,62.5267,41459.0
2017-04-26 12:30:00,81.37,81.56,81.31,81.55,43837.0,62.519,62.665,62.4729,62.6573,43837.0
2017-04-26 13:00:00,81.54,81.58,81.39,81.44,29765.0,62.6497,62.6804,62.5344,62.5728,29765.0
2017-04-26 13:30:00,81.41,81.61,81.32,81.53,28923.0,62.5498,62.7034,62.4806,62.642,28923.0
2017-04-26 14:00:00,81.54,81.74,81.42,81.61,34288.0,62.6497,62.8033,62.5575,62.7034,34288.0
2017-04-26 14:30:00,81.61,81.68,81.45,81.64,32535.0,62.7034,62.7572,62.5805,62.7265,32535.0
2017-04-26 15:00:00,81.63,81.73,81.57,81.58,51467.0,62.7188,62.7956,62.6727,62.6804,51467.0
2017-04-26 15:30:00,81.59,81.59,81.38,81.44,137291.0,62.6881,62.6881,62.5267,62.5728,137291.0
2017-04-27 09:30:00,81.17,81.54,80.75,81.33,88968.0,62.3654,62.6497,62.0427,62.4883,88968.0
2017-04-27 10:00:00,81.37,81.63,81.34,81.43,104049.0,62.519,62.7188,62.496,62.5651,104049.0
2017-04-27 10:30:00,81.46,81.51,81.09,81.27,67367.0,62.5882,62.6266,62.3039,62.4422,67367.0
2017-04-27 11:00:00,81.27,81.52,81.26,81.47,94827.0,62.4422,62.6343,62.4345,62.5959,94827.0
2017-04-27 11:30:00,81.46,81.51,81.09,81.13,65622.0,62.5882,62.6266,62.3039,62.3346,65622.0
2017-04-27 12:00:00,81.14,81.34,81.04,81.24,46413.0,62.3423,62.496,62.2655,62.4192,46413.0
2017-04-27 12:30:00,81.26,81.7,81.26,81.64,43868.0,62.4345,62.7726,62.4345,62.7265,43868.0
2017-04-27 13:00:00,81.7,81.7,81.34,81.41,49173.0,62.7726,62.7726,62.496,62.5498,49173.0
2017-04-27 13:30:00,81.41,81.62,81.4,81.56,122632.0,62.5498,62.7111,62.5421,62.665,122632.0
2017-04-27 14:00:00,81.58,81.89,81.51,81.8,92560.0,62.6804,62.9186,62.6266,62.8494,92560.0
2017-04-27 14:30:00,81.8,81.89,81.71,81.8,56763.0,62.8494,62.9186,62.7803,62.8494,56763.0
2017-04-27 15:00:00,81.8,81.91,81.7,81.79,78472.0,62.8494,62.9339,62.7726,62.8417,78472.0
2017-04-27 15:30:00,81.79,81.83,81.5,81.68,190522.0,62.8417,62.8725,62.6189,62.7572,190522.0
2017-04-28 09:30:00,82.08,82.2,80.27,80.59,204325.0,63.0646,63.1568,61.6739,61.9197,204325.0
2017-04-28 10:00:00,80.63,80.99,79.76,80.12,119084.0,61.9505,62.2271,61.282,61.5586,119084.0
2017-04-28 10:30:00,80.19,80.66,80.12,80.34,141106.0,61.6124,61.9735,61.5586,61.7277,141106.0
2017-04-28 11:00:00,80.37,80.46,80.08,80.21,67663.0,61.7507,61.8199,61.5279,61.6278,67663.0
2017-04-28 11:30:00,80.23,80.29,79.9,80.03,64639.0,61.6431,61.6892,61.3896,61.4895,64639.0
2017-04-28 12:00:00,80.04,80.22,79.93,79.94,67918.0,61.4972,61.6355,61.4126,61.4203,67918.0
2017-04-28 12:30:00,79.94,80.17,79.94,80.11,69380.0,61.4203,61.597,61.4203,61.5509,69380.0
2017-04-28 13:00:00,80.13,80.14,79.92,79.93,61781.0,61.5663,61.574,61.405,61.4126,61781.0
2017-04-28 13:30:00,79.92,80.15,79.9,79.99,73666.0,61.405,61.5817,61.3896,61.4587,73666.0
2017-04-28 14:00:00,79.99,80.0,79.81,79.92,84292.0,61.4587,61.4664,61.3204,61.405,84292.0
2017-04-28 14:30:00,79.91,80.05,79.86,79.93,62475.0,61.3973,61.5048,61.3589,61.4126,62475.0
2017-04-28 15:00:00,79.93,80.08,79.76,79.81,110058.0,61.4126,61.5279,61.282,61.3204,110058.0
2017-04-28 15:30:00,79.81,79.92,79.64,79.74,343954.0,61.3204,61.405,61.1898,61.2667,343954.0
2017-05-01 09:30:00,80.13,80.54,80.03,80.29,84585.0,61.5663,61.8813,61.4895,61.6892,84585.0
2017-05-01 10:00:00,80.26,80.26,79.79,80.05,68606.0,61.6662,61.6662,61.3051,61.5048,68606.0
2017-05-01 10:30:00,80.06,80.39,80.03,80.31,66321.0,61.5125,61.7661,61.4895,61.7046,66321.0
2017-05-01 11:00:00,80.3,80.43,80.23,80.31,45711.0,61.6969,61.7968,61.6431,61.7046,45711.0
2017-05-01 11:30:00,80.29,80.47,80.24,80.41,33094.0,61.6892,61.8275,61.6508,61.7814,33094.0
2017-05-01 12:00:00,80.41,80.44,80.32,80.43,38584.0,61.7814,61.8045,61.7123,61.7968,38584.0
2017-05-01 12:30:00,80.44,80.44,80.16,80.29,25569.0,61.8045,61.8045,61.5894,61.6892,25569.0
2017-05-01 13:00:00,80.3,80.44,80.24,80.34,36805.0,61.6969,61.8045,61.6508,61.7277,36805.0
2017-05-01 13:30:00,80.33,80.62,80.33,80.6,51475.0,61.72,61.9428,61.72,61.9274,51475.0
2017-05-01 14:00:00,80.58,80.71,80.46,80.48,65037.0,61.9121,62.0119,61.8199,61.8352,65037.0
2017-05-01 14:30:00,80.47,80.56,80.45,80.56,79960.0,61.8275,61.8967,61.8122,61.8967,79960.0
2017-05-01 15:00:00,80.54,80.58,80.42,80.42,85490.0,61.8813,61.9121,61.7891,61.7891,85490.0
2017-05-01 15:30:00,80.42,80.61,80.36,80.39,198898.0,61.7891,61.9351,61.743,61.7661,198898.0
2017-05-02 09:30:00,80.03,80.86,79.81,80.34,97805.0,61.4895,62.1272,61.3204,61.7277,97805.0
2017-05-02 10:00:00,80.32,80.32,80.1,80.25,55669.0,61.7123,61.7123,61.5433,61.6585,55669.0
2017-05-02 10:30:00,80.27,80.43,79.97,80.02,67120.0,61.6739,61.7968,61.4434,61.4818,67120.0
2017-05-02 11:00:00,80.01,80.08,79.75,79.79,50492.0,61.4741,61.5279,61.2743,61.3051,50492.0
2017-05-02 11:30:00,79.77,79.94,79.67,79.74,40682.0,61.2897,61.4203,61.2129,61.2667,40682.0
2017-05-02 12:00:00,79.73,79.98,79.71,79.89,32247.0,61.259,61.4511,61.2436,61.3819,32247.0
2017-05-02 12:30:00,79.89,79.97,79.82,79.87,25123.0,61.3819,61.4434,61.3281,61.3665,25123.0
2017-05-02 13:00:00,79.87,79.95,79.83,79.93,28153.0,61.3665,61.428,61.3358,61.4126,28153.0
2017-05-02 13:30:00,79.92,80.04,79.82,79.86,44782.0,61.405,61.4972,61.3281,61.3589,44782.0
2017-05-02 14:00:00,79.85,79.85,79.59,79.59,39075.0,61.3512,61.3512,61.1514,61.1514,39075.0
2017-05-02 14:30:00,79.6,79.63,79.47,79.58,44423.0,61.1591,61.1821,61.0592,61.1437,44423.0
2017-05-02 15:00:00,79.59,79.9,79.58,79.82,85441.0,61.1514,61.3896,61.1437,61.3281,85441.0
2017-05-02 15:30:00,79.82,79.94,79.79,79.92,182554.0,61.3281,61.4203,61.3051,61.405,182554.0
2017-05-03 09:30:00,79.81,80.07,79.48,79.55,37023.0,61.3204,61.5202,61.0669,61.1207,37023.0
2017-05-03 10:00:00,79.6,79.64,79.27,79.32,24940.0,61.1591,61.1898,60.9055,60.944,24940.0
2017-05-03 10:30:00,79.31,79.32,78.75,78.79,47840.0,60.9363,60.944,60.506,60.5367,47840.0
2017-05-03 11:00:00,78.85,79.08,78.76,78.91,66131.0,60.5828,60.7596,60.5137,60.6289,66131.0
2017-05-03 11:30:00,78.92,78.97,78.78,78.89,41484.0,60.6366,60.675,60.5291,60.6136,41484.0
2017-05-03 12:00:00,78.91,78.95,78.3,78.3,63721.0,60.6289,60.6597,60.1603,60.1603,63721.0
2017-05-03 12:30:00,78.28,78.38,78.18,78.28,76867.0,60.1449,60.2217,60.0681,60.1449,76867.0
2017-05-03 13:00:00,78.29,78.39,78.06,78.1,27026.0,60.1526,60.2294,59.9759,60.0066,27026.0
2017-05-03 13:30:00,78.1,78.15,77.99,78.01,25007.0,60.0066,60.045,59.9221,59.9375,25007.0
2017-05-03 14:00:00,78.0,78.32,77.99,78.24,70225.0,59.9298,60.1756,59.9221,60.1142,70225.0
2017-05-03 14:30:00,78.21,78.49,78.19,78.38,112878.0,60.0911,60.3062,60.0758,60.2217,112878.0
2017-05-03 15:00:00,78.38,78.47,78.29,78.39,74827.0,60.2217,60.2909,60.1526,60.2294,74827.0
2017-05-03 15:30:00,78.39,78.65,78.39,78.58,174914.0,60.2294,60.4292,60.2294,60.3754,174914.0
2017-05-04 09:30:00,78.85,78.85,77.87,78.2,86258.0,60.5828,60.5828,59.8299,60.0834,86258.0
2017-05-04 10:00:00,78.2,78.49,78.19,78.19,56550.0,60.0834,60.3062,60.0758,60.0758,56550.0
2017-05-04 10:30:00,78.19,78.19,77.73,77.83,51371.0,60.0758,60.0758,59.7223,59.7992,51371.0
2017-05-04 11:00:00,77.88,78.12,77.83,78.09,41326.0,59.8376,60.022,59.7992,59.9989,41326.0
2017-05-04 11:30:00,78.1,78.27,77.97,77.98,35108.0,60.0066,60.1372,59.9067,59.9144,35108.0
2017-05-04 12:00:00,77.98,78.11,77.85,78.09,33166.0,59.9144,60.0143,59.8145,59.9989,33166.0
2017-05-04 12:30:00,78.1,78.12,77.96,78.06,32801.0,60.0066,60.022,59.899,59.9759,32801.0
2017-05-04 13:00:00,78.05,78.15,78.03,78.07,23506.0,59.9682,60.045,59.9528,59.9836,23506.0
2017-05-04 13:30:00,78.09,78.3,78.04,78.22,25719.0,59.9989,60.1603,59.9605,60.0988,25719.0
2017-05-04 14:00:00,78.23,78.35,78.04,78.26,86455.0,60.1065,60.1987,59.9605,60.1295,86455.0
2017-05-04 14:30:00,78.26,78.31,78.14,78.14,36398.0,60.1295,60.168,60.0373,60.0373,36398.0
2017-05-04 15:00:00,78.14,78.26,78.07,78.13,56669.0,60.0373,60.1295,59.9836,60.0297,56669.0
2017-05-04 15:30:00,78.13,78.22,78.08,78.13,155291.0,60.0297,60.0988,59.9912,60.0297,155291.0
2017-05-05 09:30:00,78.37,78.94,78.25,78.32,41662.0,60.214,60.652,60.1219,60.1756,41662.0
2017-05-05 10:00:00,78.3,78.53,78.23,78.37,33978.0,60.1603,60.337,60.1065,60.214,33978.0
2017-05-05 10:30:00,78.38,78.83,78.35,78.78,40910.0,60.2217,60.5675,60.1987,60.5291,40910.0
2017-05-05 11:00:00,78.81,79.14,78.79,79.02,40079.0,60.5521,60.8057,60.5367,60.7135,40079.0
2017-05-05 11:30:00,78.99,79.21,78.97,79.19,36697.0,60.6904,60.8594,60.675,60.8441,36697.0
2017-05-05 12:00:00,79.19,79.19,78.99,78.99,32342.0,60.8441,60.8441,60.6904,60.6904,32342.0
2017-05-05 12:30:00,78.99,79.1,78.92,78.98,31579.0,60.6904,60.7749,60.6366,60.6827,31579.0
2017-05-05 13:00:00,78.98,79.1,78.96,79.09,37749.0,60.6827,60.7749,60.6674,60.7672,37749.0
2017-05-05 13:30:00,79.1,79.12,78.99,79.09,28135.0,60.7749,60.7903,60.6904,60.7672,28135.0
2017-05-05 14:00:00,79.09,79.35,79.07,79.32,99841.0,60.7672,60.967,60.7519,60.944,99841.0
2017-05-05 14:30:00,79.33,79.46,79.27,79.41,55426.0,60.9516,61.0515,60.9055,61.0131,55426.0
2017-05-05 15:00:00,79.41,79.62,79.37,79.54,76122.0,61.0131,61.1745,60.9824,61.113,76122.0
2017-05-05 15:30:00,79.55,79.64,79.5,79.6,137484.0,61.1207,61.1898,61.0823,61.1591,137484.0
2017-05-08 09:30:00,79.72,79.89,79.25,79.29,91323.0,61.2513,61.3819,60.8902,60.9209,91323.0
2017-05-08 10:00:00,79.28,79.54,79.14,79.54,114583.0,60.9132,61.113,60.8057,61.113,114583.0
2017-05-08 10:30:00,79.54,79.74,79.46,79.57,96057.0,61.113,61.2667,61.0515,61.136,96057.0
2017-05-08 11:00:00,79.56,79.63,79.5,79.56,136488.0,61.1284,61.1821,61.0823,61.1284,136488.0
2017-05-08 11:30:00,79.57,79.76,79.57,79.73,77730.0,61.136,61.282,61.136,61.259,77730.0
2017-05-08 12:00:00,79.72,79.75,79.47,79.48,78246.0,61.2513,61.2743,61.0592,61.0669,78246.0
2017-05-08 12:30:00,79.47,79.62,79.47,79.61,50306.0,61.0592,61.1745,61.0592,61.1668,50306.0
2017-05-08 13:00:00,79.61,79.64,79.54,79.6,65194.0,61.1668,61.1898,61.113,61.1591,65194.0
2017-05-08 13:30:00,79.59,79.64,79.55,79.55,39751.0,61.1514,61.1898,61.1207,61.1207,39751.0
2017-05-08 14:00:00,79.55,79.7,79.55,79.66,67154.0,61.1207,61.2359,61.1207,61.2052,67154.0
2017-05-08 14:30:00,79.67,79.72,79.65,79.7,90200.0,61.2129,61.2513,61.1975,61.2359,90200.0
2017-05-08 15:00:00,79.7,79.7,79.39,79.4,123754.0,61.2359,61.2359,60.9977,61.0054,123754.0
2017-05-08 15:30:00,79.4,79.47,79.15,79.25,420962.0,61.0054,61.0592,60.8133,60.8902,420962.0
2017-05-09 09:30:00,79.28,79.71,79.08,79.3,56030.0,60.9132,61.2436,60.7596,60.9286,56030.0
2017-05-09 10:00:00,79.3,79.31,78.98,79.08,97666.0,60.9286,60.9363,60.6827,60.7596,97666.0
2017-05-09 10:30:00,79.07,79.13,78.56,78.66,74101.0,60.7519,60.798,60.36,60.4369,74101.0
2017-05-09 11:00:00,78.67,78.69,78.41,78.5,44407.0,60.4445,60.4599,60.2448,60.3139,44407.0
2017-05-09 11:30:00,78.5,78.89,78.5,78.88,38889.0,60.3139,60.6136,60.3139,60.6059,38889.0
2017-05-09 12:00:00,78.88,78.93,78.7,78.71,32955.0,60.6059,60.6443,60.4676,60.4753,32955.0
2017-05-09 12:30:00,78.7,78.72,78.52,78.59,43551.0,60.4676,60.483,60.3293,60.3831,43551.0
2017-05-09 13:00:00,78.55,78.69,78.46,78.46,37445.0,60.3523,60.4599,60.2832,60.2832,37445.0
2017-05-09 13:30:00,78.49,78.8,78.49,78.79,33454.0,60.3062,60.5444,60.3062,60.5367,33454.0
2017-05-09 14:00:00,78.79,78.8,78.57,78.58,44371.0,60.5367,60.5444,60.3677,60.3754,44371.0
2017-05-09 14:30:00,78.57,78.69,78.56,78.59,59914.0,60.3677,60.4599,60.36,60.3831,59914.0
2017-05-09 15:00:00,78.6,78.67,78.48,78.48,76096.0,60.3908,60.4445,60.2986,60.2986,76096.0
2017-05-09 15:30:00,78.47,78.47,78.24,78.39,196016.0,60.2909,60.2909,60.1142,60.2294,196016.0
2017-05-10 09:30:00,78.48,78.96,78.45,78.92,128880.0,60.2986,60.6674,60.2755,60.6366,128880.0
2017-05-10 10:00:00,78.92,78.96,78.65,78.81,87806.0,60.6366,60.6674,60.4292,60.5521,87806.0
2017-05-10 10:30:00,78.77,79.06,78.71,79.02,67706.0,60.5214,60.7442,60.4753,60.7135,67706.0
2017-05-10 11:00:00,79.05,79.1,78.89,79.08,53764.0,60.7365,60.7749,60.6136,60.7596,53764.0
2017-05-10 11:30:00,79.04,79.19,78.94,79.02,65661.0,60.7288,60.8441,60.652,60.7135,65661.0
2017-05-10 12:00:00,79.0,79.08,78.9,79.02,37413.0,60.6981,60.7596,60.6213,60.7135,37413.0
2017-05-10 12:30:00,79.04,79.08,78.96,79.02,24244.0,60.7288,60.7596,60.6674,60.7135,24244.0
2017-05-10 13:00:00,79.03,79.1,78.87,78.9,31167.0,60.7211,60.7749,60.5982,60.6213,31167.0
2017-05-10 13:30:00,78.88,78.89,78.71,78.75,89465.0,60.6059,60.6136,60.4753,60.506,89465.0
2017-05-10 14:00:00,78.75,78.92,78.72,78.74,45593.0,60.506,60.6366,60.483,60.4983,45593.0
2017-05-10 14:30:00,78.73,78.79,78.69,78.7,39959.0,60.4906,60.5367,60.4599,60.4676,39959.0
2017-05-10 15:00:00,78.71,78.82,78.57,78.57,63251.0,60.4753,60.5598,60.3677,60.3677,63251.0
2017-05-10 15:30:00,78.58,78.81,78.56,78.75,128251.0,60.3754,60.5521,60.36,60.506,128251.0
2017-05-11 09:30:00,78.67,78.84,77.59,77.73,69095.0,60.4445,60.5752,59.6148,59.7223,69095.0
2017-05-11 10:00:00,77.69,77.84,77.36,77.51,91981.0,59.6916,59.8068,59.438,59.5533,91981.0
2017-05-11 10:30:00,77.54,77.72,77.44,77.7,147828.0,59.5763,59.7146,59.4995,59.6993,147828.0
2017-05-11 11:00:00,77.69,77.82,77.52,77.67,67946.0,59.6916,59.7915,59.561,59.6762,67946.0
2017-05-11 11:30:00,77.67,77.89,77.63,77.89,44017.0,59.6762,59.8453,59.6455,59.8453,44017.0
2017-05-11 12:00:00,77.9,78.05,77.8,77.83,31759.0,59.8529,59.9682,59.7761,59.7992,31759.0
2017-05-11 12:30:00,77.84,77.88,77.77,77.81,36520.0,59.8068,59.8376,59.7531,59.7838,36520.0
2017-05-11 13:00:00,77.82,77.91,77.76,77.77,71383.0,59.7915,59.8606,59.7454,59.7531,71383.0
2017-05-11 13:30:00,77.77,77.85,77.61,77.65,85288.0,59.7531,59.8145,59.6301,59.6609,85288.0
2017-05-11 14:00:00,77.67,77.77,77.65,77.69,70199.0,59.6762,59.7531,59.6609,59.6916,70199.0
2017-05-11 14:30:00,77.69,77.74,77.64,77.74,39978.0,59.6916,59.73,59.6532,59.73,39978.0
2017-05-11 15:00:00,77.73,77.87,77.73,77.82,59858.0,59.7223,59.8299,59.7223,59.7915,59858.0
2017-05-11 15:30:00,77.82,77.96,77.79,77.84,186673.0,59.7915,59.899,59.7684,59.8068,186673.0
2017-05-12 09:30:00,77.77,78.27,77.67,77.94,89077.0,59.7531,60.1372,59.6762,59.8837,89077.0
2017-05-12 10:00:00,77.97,77.98,77.58,77.67,27275.0,59.9067,59.9144,59.6071,59.6762,27275.0
2017-05-12 10:30:00,77.64,77.68,77.44,77.52,24699.0,59.6532,59.6839,59.4995,59.561,24699.0
2017-05-12 11:00:00,77.52,77.78,77.52,77.78,29074.0,59.561,59.7607,59.561,59.7607,29074.0
2017-05-12 11:30:00,77.78,77.95,77.77,77.79,53582.0,59.7607,59.8914,59.7531,59.7684,53582.0
2017-05-12 12:00:00,77.8,77.83,77.75,77.76,66161.0,59.7761,59.7992,59.7377,59.7454,66161.0
2017-05-12 12:30:00,77.75,77.79,77.73,77.77,40746.0,59.7377,59.7684,59.7223,59.7531,40746.0
2017-05-12 13:00:00,77.78,77.85,77.75,77.83,38315.0,59.7607,59.8145,59.7377,59.7992,38315.0
2017-05-12 13:30:00,77.83,77.93,77.82,77.92,22511.0,59.7992,59.876,59.7915,59.8683,22511.0
2017-05-12 14:00:00,77.93,77.93,77.87,77.9,41412.0,59.876,59.876,59.8299,59.8529,41412.0
2017-05-12 14:30:00,77.89,77.89,77.75,77.81,36881.0,59.8453,59.8453,59.7377,59.7838,36881.0
2017-05-12 15:00:00,77.82,77.84,77.52,77.56,67612.0,59.7915,59.8068,59.561,59.5917,67612.0
2017-05-12 15:30:00,77.56,77.66,77.44,77.5,169816.0,59.5917,59.6685,59.4995,59.5456,169816.0
2017-05-15 09:30:00,78.02,78.97,77.95,78.88,62541.0,59.9451,60.675,59.8914,60.6059,62541.0
2017-05-15 10:00:00,78.88,79.1,78.8,78.83,48039.0,60.6059,60.7749,60.5444,60.5675,48039.0
2017-05-15 10:30:00,78.8,78.85,78.51,78.85,43955.0,60.5444,60.5828,60.3216,60.5828,43955.0
2017-05-15 11:00:00,78.88,78.94,78.75,78.82,53536.0,60.6059,60.652,60.506,60.5598,53536.0
2017-05-15 11:30:00,78.81,79.02,78.75,79.01,34316.0,60.5521,60.7135,60.506,60.7058,34316.0
2017-05-15 12:00:00,78.99,79.0,78.88,78.97,24699.0,60.6904,60.6981,60.6059,60.675,24699.0
2017-05-15 12:30:00,78.96,79.01,78.89,78.91,21409.0,60.6674,60.7058,60.6136,60.6289,21409.0
2017-05-15 13:00:00,78.91,79.04,78.9,78.98,26080.0,60.6289,60.7288,60.6213,60.6827,26080.0
2017-05-15 13:30:00,78.99,79.03,78.89,78.91,26812.0,60.6904,60.7211,60.6136,60.6289,26812.0
2017-05-15 14:00:00,78.91,78.92,78.7,78.71,36969.0,60.6289,60.6366,60.4676,60.4753,36969.0
2017-05-15 14:30:00,78.71,78.73,78.53,78.55,58460.0,60.4753,60.4906,60.337,60.3523,58460.0
2017-05-15 15:00:00,78.55,78.68,78.55,78.59,59685.0,60.3523,60.4522,60.3523,60.3831,59685.0
2017-05-15 15:30:00,78.59,78.73,78.57,78.62,157684.0,60.3831,60.4906,60.3677,60.4061,157684.0
2017-05-16 09:30:00,78.72,79.14,78.72,78.96,51314.0,60.483,60.8057,60.483,60.6674,51314.0
2017-05-16 10:00:00,78.99,79.41,78.84,79.41,131162.0,60.6904,61.0131,60.5752,61.0131,131162.0
2017-05-16 10:30:00,79.39,79.76,79.19,79.35,235417.0,60.9977,61.282,60.8441,60.967,235417.0
2017-05-16 11:00:00,79.35,79.59,79.09,79.57,73365.0,60.967,61.1514,60.7672,61.136,73365.0
2017-05-16 11:30:00,79.57,79.76,79.49,79.66,68426.0,61.136,61.282,61.0746,61.2052,68426.0
2017-05-16 12:00:00,79.66,79.8,79.62,79.78,82605.0,61.2052,61.3128,61.1745,61.2974,82605.0
2017-05-16 12:30:00,79.76,79.86,79.73,79.82,25003.0,61.282,61.3589,61.259,61.3281,25003.0
2017-05-16 13:00:00,79.82,79.86,79.75,79.8,40297.0,61.3281,61.3589,61.2743,61.3128,40297.0
2017-05-16 13:30:00,79.78,79.82,79.7,79.77,40297.0,61.2974,61.3281,61.2359,61.2897,40297.0
2017-05-16 14:00:00,79.76,79.82,79.71,79.74,40428.0,61.282,61.3281,61.2436,61.2667,40428.0
2017-05-16 14:30:00,79.75,79.79,79.58,79.59,69391.0,61.2743,61.3051,61.1437,61.1514,69391.0
2017-05-16 15:00:00,79.59,79.69,79.58,79.66,58729.0,61.1514,61.2282,61.1437,61.2052,58729.0
2017-05-16 15:30:00,79.67,79.68,79.53,79.57,116681.0,61.2129,61.2206,61.1053,61.136,116681.0
2017-05-17 09:30:00,78.69,78.82,78.28,78.3,72347.0,60.4599,60.5598,60.1449,60.1603,72347.0
2017-05-17 10:00:00,78.29,78.35,78.1,78.2,38095.0,60.1526,60.1987,60.0066,60.0834,38095.0
2017-05-17 10:30:00,78.18,78.45,77.94,78.0,37918.0,60.0681,60.2755,59.8837,59.9298,37918.0
2017-05-17 11:00:00,77.98,78.11,77.85,77.95,22278.0,59.9144,60.0143,59.8145,59.8914,22278.0
2017-05-17 11:30:00,77.97,78.01,77.82,77.91,35868.0,59.9067,59.9375,59.7915,59.8606,35868.0
2017-05-17 12:00:00,77.88,77.95,77.73,77.74,32111.0,59.8376,59.8914,59.7223,59.73,32111.0
2017-05-17 12:30:00,77.74,77.92,77.73,77.92,56855.0,59.73,59.8683,59.7223,59.8683,56855.0
2017-05-17 13:00:00,77.92,77.92,77.58,77.59,42359.0,59.8683,59.8683,59.6071,59.6148,42359.0
2017-05-17 13:30:00,77.59,77.62,77.24,77.26,63690.0,59.6148,59.6378,59.3458,59.3612,63690.0
2017-05-17 14:00:00,77.24,77.43,77.12,77.12,58444.0,59.3458,59.4918,59.2536,59.2536,58444.0
2017-05-17 14:30:00,77.13,77.43,77.13,77.43,75385.0,59.2613,59.4918,59.2613,59.4918,75385.0
2017-05-17 15:00:00,77.41,77.77,77.36,77.71,111562.0,59.4765,59.7531,59.438,59.707,111562.0
2017-05-17 15:30:00,77.7,77.81,77.18,77.26,327424.0,59.6993,59.7838,59.2997,59.3612,327424.0
2017-05-18 09:30:00,76.89,77.27,76.11,76.83,53725.0,59.0769,59.3689,58.4776,59.0308,53725.0
2017-05-18 10:00:00,76.87,77.42,76.81,77.4,39845.0,59.0616,59.4841,59.0155,59.4688,39845.0
2017-05-18 10:30:00,77.43,77.57,77.22,77.35,42427.0,59.4918,59.5994,59.3305,59.4304,42427.0
2017-05-18 11:00:00,77.31,77.8,77.23,77.78,43647.0,59.3996,59.7761,59.3382,59.7607,43647.0
2017-05-18 11:30:00,77.77,77.79,77.38,77.4,35453.0,59.7531,59.7684,59.4534,59.4688,35453.0
2017-05-18 12:00:00,77.43,77.48,77.27,77.4,18443.0,59.4918,59.5302,59.3689,59.4688,18443.0
2017-05-18 12:30:00,77.37,77.46,77.21,77.39,15517.0,59.4457,59.5149,59.3228,59.4611,15517.0
2017-05-18 13:00:00,77.38,77.38,77.18,77.21,26702.0,59.4534,59.4534,59.2997,59.3228,26702.0
2017-05-18 13:30:00,77.22,77.51,77.14,77.45,31280.0,59.3305,59.5533,59.269,59.5072,31280.0
2017-05-18 14:00:00,77.45,77.67,77.45,77.56,39536.0,59.5072,59.6762,59.5072,59.5917,39536.0
2017-05-18 14:30:00,77.57,77.72,77.46,77.47,43608.0,59.5994,59.7146,59.5149,59.5226,43608.0
2017-05-18 15:00:00,77.47,77.65,77.42,77.45,63508.0,59.5226,59.6609,59.4841,59.5072,63508.0
2017-05-18 15:30:00,77.45,77.58,77.25,77.26,172817.0,59.5072,59.6071,59.3535,59.3612,172817.0
2017-05-19 09:30:00,77.7,78.25,77.48,78.22,107722.0,59.6993,60.1219,59.5302,60.0988,107722.0
2017-05-19 10:00:00,78.25,78.83,78.23,78.75,36736.0,60.1219,60.5675,60.1065,60.506,36736.0
2017-05-19 10:30:00,78.76,78.77,78.52,78.55,41703.0,60.5137,60.5214,60.3293,60.3523,41703.0
2017-05-19 11:00:00,78.52,78.62,78.37,78.42,52189.0,60.3293,60.4061,60.214,60.2525,52189.0
2017-05-19 11:30:00,78.41,78.46,78.29,78.43,32312.0,60.2448,60.2832,60.1526,60.2601,32312.0
2017-05-19 12:00:00,78.46,78.59,78.46,78.58,26042.0,60.2832,60.3831,60.2832,60.3754,26042.0
2017-05-19 12:30:00,78.58,78.77,78.56,78.68,62410.0,60.3754,60.5214,60.36,60.4522,62410.0
2017-05-19 13:00:00,78.69,78.72,78.59,78.7,40569.0,60.4599,60.483,60.3831,60.4676,40569.0
2017-05-19 13:30:00,78.7,78.94,78.66,78.89,55942.0,60.4676,60.652,60.4369,60.6136,55942.0
2017-05-19 14:00:00,78.91,78.95,78.84,78.89,38705.0,60.6289,60.6597,60.5752,60.6136,38705.0
2017-05-19 14:30:00,78.88,78.92,78.8,78.8,38795.0,60.6059,60.6366,60.5444,60.5444,38795.0
2017-05-19 15:00:00,78.79,78.83,78.53,78.53,73887.0,60.5367,60.5675,60.337,60.337,73887.0
2017-05-19 15:30:00,78.52,78.79,78.45,78.57,168139.0,60.3293,60.5367,60.2755,60.3677,168139.0
2017-05-22 09:30:00,79.32,79.74,78.45,78.53,263865.0,60.944,61.2667,60.2755,60.337,263865.0
2017-05-22 10:00:00,78.56,78.84,78.45,78.64,63609.0,60.36,60.5752,60.2755,60.4215,63609.0
2017-05-22 10:30:00,78.65,78.66,78.39,78.4,49807.0,60.4292,60.4369,60.2294,60.2371,49807.0
2017-05-22 11:00:00,78.42,78.94,78.41,78.9,60944.0,60.2525,60.652,60.2448,60.6213,60944.0
2017-05-22 11:30:00,78.9,78.96,78.74,78.89,38480.0,60.6213,60.6674,60.4983,60.6136,38480.0
2017-05-22 12:00:00,78.91,79.11,78.87,78.99,32565.0,60.6289,60.7826,60.5982,60.6904,32565.0
2017-05-22 12:30:00,78.99,79.0,78.73,78.75,23904.0,60.6904,60.6981,60.4906,60.506,23904.0
2017-05-22 13:00:00,78.75,79.09,78.75,79.07,45383.0,60.506,60.7672,60.506,60.7519,45383.0
2017-05-22 13:30:00,79.07,79.11,78.9,78.91,40784.0,60.7519,60.7826,60.6213,60.6289,40784.0
2017-05-22 14:00:00,78.92,79.05,78.83,79.05,54916.0,60.6366,60.7365,60.5675,60.7365,54916.0
2017-05-22 14:30:00,79.06,79.09,78.82,78.91,78976.0,60.7442,60.7672,60.5598,60.6289,78976.0
2017-05-22 15:00:00,78.91,79.01,78.82,78.92,97629.0,60.6289,60.7058,60.5598,60.6366,97629.0
2017-05-22 15:30:00,78.92,79.03,78.89,78.99,219429.0,60.6366,60.7211,60.6136,60.6904,219429.0
2017-05-23 09:30:00,79.3,79.41,78.99,79.2,36806.0,60.9286,61.0131,60.6904,60.8518,36806.0
2017-05-23 10:00:00,79.15,79.36,79.12,79.32,35291.0,60.8133,60.9747,60.7903,60.944,35291.0
2017-05-23 10:30:00,79.35,79.65,79.32,79.63,54965.0,60.967,61.1975,60.944,61.1821,54965.0
2017-05-23 11:00:00,79.65,79.89,79.58,79.84,45525.0,61.1975,61.3819,61.1437,61.3435,45525.0
2017-05-23 11:30:00,79.84,79.98,79.78,79.81,56354.0,61.3435,61.4511,61.2974,61.3204,56354.0
2017-05-23 12:00:00,79.79,79.97,79.73,79.79,38901.0,61.3051,61.4434,61.259,61.3051,38901.0
2017-05-23 12:30:00,79.79,79.92,79.72,79.85,43913.0,61.3051,61.405,61.2513,61.3512,43913.0
2017-05-23 13:00:00,79.86,80.0,79.81,79.81,71859.0,61.3589,61.4664,61.3204,61.3204,71859.0
2017-05-23 13:30:00,79.78,79.82,79.68,79.74,51326.0,61.2974,61.3281,61.2206,61.2667,51326.0
2017-05-23 14:00:00,79.75,79.78,79.51,79.52,52068.0,61.2743,61.2974,61.0899,61.0976,52068.0
2017-05-23 14:30:00,79.53,79.68,79.5,79.62,49787.0,61.1053,61.2206,61.0823,61.1745,49787.0
2017-05-23 15:00:00,79.62,79.77,79.58,79.75,75478.0,61.1745,61.2897,61.1437,61.2743,75478.0
2017-05-23 15:30:00,79.75,79.75,79.58,79.62,244887.0,61.2743,61.2743,61.1437,61.1745,244887.0
2017-05-24 09:30:00,79.57,80.17,79.55,80.15,41695.0,61.136,61.597,61.1207,61.5817,41695.0
2017-05-24 10:00:00,80.15,80.15,79.85,80.05,43223.0,61.5817,61.5817,61.3512,61.5048,43223.0
2017-05-24 10:30:00,80.04,80.3,79.9,79.98,28869.0,61.4972,61.6969,61.3896,61.4511,28869.0
2017-05-24 11:00:00,80.02,80.02,79.76,79.77,29248.0,61.4818,61.4818,61.282,61.2897,29248.0
2017-05-24 11:30:00,79.77,79.81,79.51,79.55,31083.0,61.2897,61.3204,61.0899,61.1207,31083.0
2017-05-24 12:00:00,79.48,79.51,79.39,79.39,21110.0,61.0669,61.0899,60.9977,60.9977,21110.0
2017-05-24 12:30:00,79.4,79.45,79.26,79.26,22567.0,61.0054,61.0438,60.8979,60.8979,22567.0
2017-05-24 13:00:00,79.24,79.44,79.24,79.36,29143.0,60.8825,61.0362,60.8825,60.9747,29143.0
2017-05-24 13:30:00,79.34,79.38,79.2,79.25,22597.0,60.9593,60.9901,60.8518,60.8902,22597.0
2017-05-24 14:00:00,79.25,79.42,79.16,79.35,36097.0,60.8902,61.0208,60.821,60.967,36097.0
2017-05-24 14:30:00,79.35,79.38,79.23,79.23,38384.0,60.967,60.9901,60.8748,60.8748,38384.0
2017-05-24 15:00:00,79.22,79.47,79.12,79.46,157476.0,60.8671,61.0592,60.7903,61.0515,157476.0
2017-05-24 15:30:00,79.46,79.58,79.4,79.51,159943.0,61.0515,61.1437,61.0054,61.0899,159943.0
2017-05-25 09:30:00,79.65,80.0,79.37,79.85,42658.0,61.1975,61.4664,60.9824,61.3512,42658.0
2017-05-25 10:00:00,79.86,80.08,79.67,80.07,70196.0,61.3589,61.5279,61.2129,61.5202,70196.0
2017-05-25 10:30:00,80.07,80.15,79.83,79.84,66517.0,61.5202,61.5817,61.3358,61.3435,66517.0
2017-05-25 11:00:00,79.83,79.95,79.62,79.73,44286.0,61.3358,61.428,61.1745,61.259,44286.0
2017-05-25 11:30:00,79.7,79.7,79.18,79.27,28552.0,61.2359,61.2359,60.8364,60.9055,28552.0
2017-05-25 12:00:00,79.26,79.59,79.26,79.45,43273.0,60.8979,61.1514,60.8979,61.0438,43273.0
2017-05-25 12:30:00,79.41,79.57,79.37,79.43,20803.0,61.0131,61.136,60.9824,61.0285,20803.0
2017-05-25 13:00:00,79.46,79.57,79.35,79.46,38228.0,61.0515,61.136,60.967,61.0515,38228.0
2017-05-25 13:30:00,79.43,79.47,79.35,79.47,26299.0,61.0285,61.0592,60.967,61.0592,26299.0
2017-05-25 14:00:00,79.46,79.61,79.46,79.53,55096.0,61.0515,61.1668,61.0515,61.1053,55096.0
2017-05-25 14:30:00,79.54,79.63,79.45,79.5,30643.0,61.113,61.1821,61.0438,61.0823,30643.0
2017-05-25 15:00:00,79.51,79.84,79.51,79.82,73254.0,61.0899,61.3435,61.0899,61.3281,73254.0
2017-05-25 15:30:00,79.81,79.89,79.63,79.67,185102.0,61.3204,61.3819,61.1821,61.2129,185102.0
2017-05-26 09:30:00,79.84,80.27,79.41,80.15,76076.0,61.3435,61.6739,61.0131,61.5817,76076.0
2017-05-26 10:00:00,80.11,80.2,79.72,80.02,41156.0,61.5509,61.6201,61.2513,61.4818,41156.0
2017-05-26 10:30:00,80.05,80.21,79.97,80.15,49831.0,61.5048,61.6278,61.4434,61.5817,49831.0
2017-05-26 11:00:00,80.17,80.41,80.15,80.34,53364.0,61.597,61.7814,61.5817,61.7277,53364.0
2017-05-26 11:30:00,80.34,80.34,80.15,80.15,64410.0,61.7277,61.7277,61.5817,61.5817,64410.0
2017-05-26 12:00:00,80.14,80.22,80.02,80.07,29696.0,61.574,61.6355,61.4818,61.5202,29696.0
2017-05-26 12:30:00,80.06,80.17,80.04,80.13,20335.0,61.5125,61.597,61.4972,61.5663,20335.0
2017-05-26 13:00:00,80.13,80.24,80.07,80.19,72943.0,61.5663,61.6508,61.5202,61.6124,72943.0
2017-05-26 13:30:00,80.2,80.21,80.0,80.04,38218.0,61.6201,61.6278,61.4664,61.4972,38218.0
2017-05-26 14:00:00,80.03,80.03,79.92,79.98,32407.0,61.4895,61.4895,61.405,61.4511,32407.0
2017-05-26 14:30:00,79.98,80.0,79.76,79.76,32072.0,61.4511,61.4664,61.282,61.282,32072.0
2017-05-26 15:00:00,79.76,79.86,79.72,79.81,49800.0,61.282,61.3589,61.2513,61.3204,49800.0
2017-05-26 15:30:00,79.82,80.05,79.82,79.9,111796.0,61.3281,61.5048,61.3281,61.3896,111796.0
2017-05-30 09:30:00,79.74,79.82,79.53,79.58,29114.0,61.2667,61.3281,61.1053,61.1437,29114.0
2017-05-30 10:00:00,79.55,79.59,79.23,79.44,73324.0,61.1207,61.1514,60.8748,61.0362,73324.0
2017-05-30 10:30:00,79.44,79.63,79.36,79.57,78800.0,61.0362,61.1821,60.9747,61.136,78800.0
2017-05-30 11:00:00,79.57,79.63,79.31,79.33,35192.0,61.136,61.1821,60.9363,60.9516,35192.0
2017-05-30 11:30:00,79.32,79.57,79.32,79.57,29815.0,60.944,61.136,60.944,61.136,29815.0
2017-05-30 12:00:00,79.58,79.7,79.58,79.69,22312.0,61.1437,61.2359,61.1437,61.2282,22312.0
2017-05-30 12:30:00,79.69,79.88,79.68,79.77,37178.0,61.2282,61.3742,61.2206,61.2897,37178.0
2017-05-30 13:00:00,79.75,79.8,79.69,79.72,26214.0,61.2743,61.3128,61.2282,61.2513,26214.0
2017-05-30 13:30:00,79.74,79.78,79.69,79.71,21320.0,61.2667,61.2974,61.2282,61.2436,21320.0
2017-05-30 14:00:00,79.71,79.89,79.7,79.89,36266.0,61.2436,61.3819,61.2359,61.3819,36266.0
2017-05-30 14:30:00,79.89,80.03,79.84,79.99,172236.0,61.3819,61.4895,61.3435,61.4587,172236.0
2017-05-30 15:00:00,80.0,80.11,79.99,80.03,114245.0,61.4664,61.5509,61.4587,61.4895,114245.0
2017-05-30 15:30:00,80.03,80.05,79.91,79.95,144654.0,61.4895,61.5048,61.3973,61.428,144654.0
2017-05-31 09:30:00,79.88,79.91,78.82,78.84,100556.0,61.3742,61.3973,60.5598,60.5752,100556.0
2017-05-31 10:00:00,78.83,79.3,78.59,79.29,110631.0,60.5675,60.9286,60.3831,60.9209,110631.0
2017-05-31 10:30:00,79.29,79.39,79.18,79.33,83504.0,60.9209,60.9977,60.8364,60.9516,83504.0
2017-05-31 11:00:00,79.35,79.36,78.69,78.82,140115.0,60.967,60.9747,60.4599,60.5598,140115.0
2017-05-31 11:30:00,78.81,79.49,78.81,79.47,93795.0,60.5521,61.0746,60.5521,61.0592,93795.0
2017-05-31 12:00:00,79.48,79.59,79.33,79.37,56558.0,61.0669,61.1514,60.9516,60.9824,56558.0
2017-05-31 12:30:00,79.38,79.42,79.26,79.32,40687.0,60.9901,61.0208,60.8979,60.944,40687.0
2017-05-31 13:00:00,79.34,79.42,79.25,79.35,55595.0,60.9593,61.0208,60.8902,60.967,55595.0
2017-05-31 13:30:00,79.34,79.74,79.33,79.7,45682.0,60.9593,61.2667,60.9516,61.2359,45682.0
2017-05-31 14:00:00,79.69,80.0,79.61,79.94,53632.0,61.2282,61.4664,61.1668,61.4203,53632.0
2017-05-31 14:30:00,79.95,80.0,79.82,79.93,72568.0,61.428,61.4664,61.3281,61.4126,72568.0
2017-05-31 15:00:00,79.97,80.11,79.91,80.1,82654.0,61.4434,61.5509,61.3973,61.5433,82654.0
2017-05-31 15:30:00,80.09,80.18,80.0,80.11,229009.0,61.5356,61.6047,61.4664,61.5509,229009.0
2017-06-01 09:30:00,80.56,81.8,80.36,81.78,134114.0,61.8967,62.8494,61.743,62.8341,134114.0
2017-06-01 10:00:00,81.74,81.95,81.69,81.93,119283.0,62.8033,62.9647,62.7649,62.9493,119283.0
2017-06-01 10:30:00,81.95,81.95,81.39,81.67,79454.0,62.9647,62.9647,62.5344,62.7495,79454.0
2017-06-01 11:00:00,81.68,81.78,81.37,81.68,55834.0,62.7572,62.8341,62.519,62.7572,55834.0
2017-06-01 11:30:00,81.7,81.93,81.69,81.86,65042.0,62.7726,62.9493,62.7649,62.8955,65042.0
2017-06-01 12:00:00,81.86,82.15,81.8,82.09,53048.0,62.8955,63.1183,62.8494,63.0722,53048.0
2017-06-01 12:30:00,82.08,82.09,81.8,81.83,78753.0,63.0646,63.0722,62.8494,62.8725,78753.0
2017-06-01 13:00:00,81.84,81.9,81.41,81.51,229635.0,62.8802,62.9263,62.5498,62.6266,229635.0
2017-06-01 13:30:00,81.53,81.54,81.41,81.48,27451.0,62.642,62.6497,62.5498,62.6036,27451.0
2017-06-01 14:00:00,81.52,81.64,81.35,81.36,56569.0,62.6343,62.7265,62.5037,62.5114,56569.0
2017-06-01 14:30:00,81.35,81.39,81.19,81.21,67400.0,62.5037,62.5344,62.3807,62.3961,67400.0
2017-06-01 15:00:00,81.21,81.22,80.8,81.03,214009.0,62.3961,62.4038,62.0811,62.2578,214009.0
2017-06-01 15:30:00,81.03,81.15,80.89,81.15,174773.0,62.2578,62.35,62.1502,62.35,174773.0
2017-06-02 09:30:00,80.7,81.35,80.7,81.01,62072.0,62.0043,62.5037,62.0043,62.2424,62072.0
2017-06-02 10:00:00,81.05,81.18,80.87,81.09,53236.0,62.2732,62.3731,62.1349,62.3039,53236.0
2017-06-02 10:30:00,81.1,81.32,81.05,81.06,41868.0,62.3116,62.4806,62.2732,62.2809,41868.0
2017-06-02 11:00:00,81.07,81.1,80.91,80.91,42798.0,62.2885,62.3116,62.1656,62.1656,42798.0
2017-06-02 11:30:00,80.93,81.02,80.91,80.92,36545.0,62.181,62.2501,62.1656,62.1733,36545.0
2017-06-02 12:00:00,80.94,81.05,80.86,80.92,189509.0,62.1887,62.2732,62.1272,62.1733,189509.0
2017-06-02 12:30:00,80.92,80.94,80.49,80.76,201054.0,62.1733,62.1887,61.8429,62.0504,201054.0
2017-06-02 13:00:00,80.75,80.76,80.64,80.74,31575.0,62.0427,62.0504,61.9582,62.035,31575.0
2017-06-02 13:30:00,80.73,81.01,80.72,80.95,55625.0,62.0273,62.2424,62.0196,62.1963,55625.0
2017-06-02 14:00:00,80.94,80.99,80.77,80.93,37250.0,62.1887,62.2271,62.058,62.181,37250.0
2017-06-02 14:30:00,80.94,81.13,80.88,81.11,78911.0,62.1887,62.3346,62.1426,62.3193,78911.0
2017-06-02 15:00:00,81.11,81.24,81.0,81.22,97088.0,62.3193,62.4192,62.2348,62.4038,97088.0
2017-06-02 15:30:00,81.21,81.34,81.09,81.1,166610.0,62.3961,62.496,62.3039,62.3116,166610.0
2017-06-05 09:30:00,80.83,81.01,80.52,80.77,89525.0,62.1041,62.2424,61.866,62.058,89525.0
2017-06-05 10:00:00,80.76,81.27,80.76,80.85,65188.0,62.0504,62.4422,62.0504,62.1195,65188.0
2017-06-05 10:30:00,80.85,80.96,80.63,80.63,28678.0,62.1195,62.204,61.9505,61.9505,28678.0
2017-06-05 11:00:00,80.63,80.69,80.37,80.41,28692.0,61.9505,61.9966,61.7507,61.7814,28692.0
2017-06-05 11:30:00,80.38,80.45,80.1,80.22,41105.0,61.7584,61.8122,61.5433,61.6355,41105.0
2017-06-05 12:00:00,80.22,80.32,80.08,80.22,40616.0,61.6355,61.7123,61.5279,61.6355,40616.0
2017-06-05 12:30:00,80.21,80.71,80.16,80.59,52069.0,61.6278,62.0119,61.5894,61.9197,52069.0
2017-06-05 13:00:00,80.6,80.63,80.5,80.6,39047.0,61.9274,61.9505,61.8506,61.9274,39047.0
2017-06-05 13:30:00,80.6,80.61,80.4,80.45,69743.0,61.9274,61.9351,61.7738,61.8122,69743.0
2017-06-05 14:00:00,80.44,80.53,80.09,80.48,223787.0,61.8045,61.8736,61.5356,61.8352,223787.0
2017-06-05 14:30:00,80.47,80.65,80.29,80.38,166048.0,61.8275,61.9658,61.6892,61.7584,166048.0
2017-06-05 15:00:00,80.37,80.46,80.28,80.39,95298.0,61.7507,61.8199,61.6816,61.7661,95298.0
2017-06-05 15:30:00,80.41,80.55,80.38,80.53,195631.0,61.7814,61.889,61.7584,61.8736,195631.0
2017-06-06 09:30:00,80.23,80.23,79.93,80.17,30510.0,61.6431,61.6431,61.4126,61.597,30510.0
2017-06-06 10:00:00,80.18,80.26,80.09,80.22,25287.0,61.6047,61.6662,61.5356,61.6355,25287.0
2017-06-06 10:30:00,80.19,80.26,80.04,80.07,27364.0,61.6124,61.6662,61.4972,61.5202,27364.0
2017-06-06 11:00:00,80.09,80.41,80.07,80.36,30403.0,61.5356,61.7814,61.5202,61.743,30403.0
2017-06-06 11:30:00,80.34,80.49,80.34,80.42,22577.0,61.7277,61.8429,61.7277,61.7891,22577.0
2017-06-06 12:00:00,80.44,80.71,80.42,80.64,37551.0,61.8045,62.0119,61.7891,61.9582,37551.0
2017-06-06 12:30:00,80.65,80.76,80.65,80.72,26660.0,61.9658,62.0504,61.9658,62.0196,26660.0
2017-06-06 13:00:00,80.71,80.71,80.5,80.53,25435.0,62.0119,62.0119,61.8506,61.8736,25435.0
2017-06-06 13:30:00,80.54,80.55,80.24,80.31,20259.0,61.8813,61.889,61.6508,61.7046,20259.0
2017-06-06 14:00:00,80.32,80.39,80.24,80.3,22916.0,61.7123,61.7661,61.6508,61.6969,22916.0
2017-06-06 14:30:00,80.29,80.39,80.23,80.34,75573.0,61.6892,61.7661,61.6431,61.7277,75573.0
2017-06-06 15:00:00,80.34,80.4,80.17,80.39,65210.0,61.7277,61.7738,61.597,61.7661,65210.0
2017-06-06 15:30:00,80.39,80.39,80.21,80.28,186558.0,61.7661,61.7661,61.6278,61.6816,186558.0
2017-06-07 09:30:00,80.49,80.77,80.04,80.76,48686.0,61.8429,62.058,61.4972,62.0504,48686.0
2017-06-07 10:00:00,80.76,80.76,80.47,80.59,56755.0,62.0504,62.0504,61.8275,61.9197,56755.0
2017-06-07 10:30:00,80.56,80.57,80.32,80.45,112270.0,61.8967,61.9044,61.7123,61.8122,112270.0
2017-06-07 11:00:00,80.47,80.63,80.4,80.46,28563.0,61.8275,61.9505,61.7738,61.8199,28563.0
2017-06-07 11:30:00,80.44,80.63,80.42,80.61,46266.0,61.8045,61.9505,61.7891,61.9351,46266.0
2017-06-07 12:00:00,80.59,80.74,80.53,80.72,44613.0,61.9197,62.035,61.8736,62.0196,44613.0
2017-06-07 12:30:00,80.71,80.73,80.56,80.61,44094.0,62.0119,62.0273,61.8967,61.9351,44094.0
2017-06-07 13:00:00,80.6,80.67,80.49,80.6,74765.0,61.9274,61.9812,61.8429,61.9274,74765.0
2017-06-07 13:30:00,80.6,80.7,80.59,80.61,33851.0,61.9274,62.0043,61.9197,61.9351,33851.0
2017-06-07 14:00:00,80.62,80.83,80.62,80.83,29001.0,61.9428,62.1041,61.9428,62.1041,29001.0
2017-06-07 14:30:00,80.83,80.91,80.79,80.84,28862.0,62.1041,62.1656,62.0734,62.1118,28862.0
2017-06-07 15:00:00,80.84,81.12,80.82,81.11,78244.0,62.1118,62.327,62.0965,62.3193,78244.0
2017-06-07 15:30:00,81.1,81.1,80.75,80.76,135330.0,62.3116,62.3116,62.0427,62.0504,135330.0
2017-06-08 09:30:00,80.66,80.89,80.36,80.72,38641.0,61.9735,62.1502,61.743,62.0196,38641.0
2017-06-08 10:00:00,80.74,81.16,80.69,81.07,75123.0,62.035,62.3577,61.9966,62.2885,75123.0
2017-06-08 10:30:00,81.07,81.49,81.02,81.31,40445.0,62.2885,62.6112,62.2501,62.4729,40445.0
2017-06-08 11:00:00,81.33,81.53,81.3,81.38,50804.0,62.4883,62.642,62.4653,62.5267,50804.0
2017-06-08 11:30:00,81.4,81.56,81.36,81.41,28695.0,62.5421,62.665,62.5114,62.5498,28695.0
2017-06-08 12:00:00,81.44,81.63,81.33,81.52,25875.0,62.5728,62.7188,62.4883,62.6343,25875.0
2017-06-08 12:30:00,81.5,81.72,81.5,81.72,28266.0,62.6189,62.788,62.6189,62.788,28266.0
2017-06-08 13:00:00,81.73,81.76,81.42,81.46,28927.0,62.7956,62.8187,62.5575,62.5882,28927.0
2017-06-08 13:30:00,81.45,81.76,81.42,81.76,25022.0,62.5805,62.8187,62.5575,62.8187,25022.0
2017-06-08 14:00:00,81.75,81.75,81.47,81.51,45634.0,62.811,62.811,62.5959,62.6266,45634.0
2017-06-08 14:30:00,81.53,81.61,81.23,81.31,52565.0,62.642,62.7034,62.4115,62.4729,52565.0
2017-06-08 15:00:00,81.31,81.39,81.19,81.3,63615.0,62.4729,62.5344,62.3807,62.4653,63615.0
2017-06-08 15:30:00,81.31,81.42,81.27,81.36,140964.0,62.4729,62.5575,62.4422,62.5114,140964.0
2017-06-09 09:30:00,81.78,81.93,81.33,81.85,54631.0,62.8341,62.9493,62.4883,62.8878,54631.0
2017-06-09 10:00:00,81.76,82.5,81.74,82.43,129610.0,62.8187,63.3873,62.8033,63.3335,129610.0
2017-06-09 10:30:00,82.44,82.77,82.44,82.74,99223.0,63.3412,63.5947,63.3412,63.5717,99223.0
2017-06-09 11:00:00,82.73,82.93,82.65,82.93,59199.0,63.564,63.7176,63.5025,63.7176,59199.0
2017-06-09 11:30:00,82.91,82.94,82.68,82.69,60558.0,63.7023,63.7253,63.5256,63.5332,60558.0
2017-06-09 12:00:00,82.65,82.91,82.62,82.8,31151.0,63.5025,63.7023,63.4795,63.6178,31151.0
2017-06-09 12:30:00,82.82,82.88,82.73,82.88,21335.0,63.6331,63.6792,63.564,63.6792,21335.0
2017-06-09 13:00:00,82.88,82.94,82.78,82.85,19270.0,63.6792,63.7253,63.6024,63.6562,19270.0
2017-06-09 13:30:00,82.83,82.92,82.48,82.5,39611.0,63.6408,63.71,63.3719,63.3873,39611.0
2017-06-09 14:00:00,82.54,82.68,82.44,82.52,54913.0,63.418,63.5256,63.3412,63.4026,54913.0
2017-06-09 14:30:00,82.52,82.6,82.03,82.1,75150.0,63.4026,63.4641,63.0261,63.0799,75150.0
2017-06-09 15:00:00,82.11,82.5,82.1,82.5,37472.0,63.0876,63.3873,63.0799,63.3873,37472.0
2017-06-09 15:30:00,82.48,82.63,82.34,82.56,132929.0,63.3719,63.4871,63.2643,63.4334,132929.0
2017-06-12 09:30:00,82.63,83.45,82.63,82.75,88194.0,63.4871,64.1172,63.4871,63.5793,88194.0
2017-06-12 10:00:00,82.65,83.84,82.48,83.59,137831.0,63.5025,64.4168,63.3719,64.2247,137831.0
2017-06-12 10:30:00,83.63,83.92,83.4,83.87,169830.0,64.2555,64.4783,64.0788,64.4399,169830.0
2017-06-12 11:00:00,83.84,83.92,83.38,83.44,104130.0,64.4168,64.4783,64.0634,64.1095,104130.0
2017-06-12 11:30:00,83.46,83.66,83.13,83.35,96616.0,64.1249,64.2785,63.8713,64.0403,96616.0
2017-06-12 12:00:00,83.36,83.37,83.07,83.24,76642.0,64.048,64.0557,63.8252,63.9558,76642.0
2017-06-12 12:30:00,83.24,83.26,82.82,82.87,57110.0,63.9558,63.9712,63.6331,63.6715,57110.0
2017-06-12 13:00:00,82.89,83.02,82.72,83.0,55311.0,63.6869,63.7868,63.5563,63.7714,55311.0
2017-06-12 13:30:00,83.01,83.05,82.76,82.84,79576.0,63.7791,63.8098,63.587,63.6485,79576.0
2017-06-12 14:00:00,82.85,82.96,82.83,82.93,70819.0,63.6562,63.7407,63.6408,63.7176,70819.0
2017-06-12 14:30:00,82.93,83.04,82.87,83.0,72303.0,63.7176,63.8022,63.6715,63.7714,72303.0
2017-06-12 15:00:00,83.01,83.15,82.94,83.02,116378.0,63.7791,63.8867,63.7253,63.7868,116378.0
2017-06-12 15:30:00,83.02,83.09,82.91,83.08,206094.0,63.7868,63.8406,63.7023,63.8329,206094.0
2017-06-13 09:30:00,82.76,83.1,82.62,83.09,38053.0,63.9738,64.2366,63.8656,64.2289,38053.0
2017-06-13 10:00:00,83.13,83.67,83.07,83.66,77972.0,64.2598,64.6773,64.2135,64.6695,77972.0
2017-06-13 10:30:00,83.68,83.91,83.59,83.63,115876.0,64.685,64.8628,64.6154,64.6463,115876.0
2017-06-13 11:00:00,83.63,84.07,83.53,83.85,235229.0,64.6463,64.9865,64.569,64.8164,235229.0
2017-06-13 11:30:00,83.84,83.91,83.47,83.58,99761.0,64.8087,64.8628,64.5227,64.6077,99761.0
2017-06-13 12:00:00,83.57,83.6,83.47,83.57,62783.0,64.6,64.6231,64.5227,64.6,62783.0
2017-06-13 12:30:00,83.56,83.58,83.39,83.4,58132.0,64.5922,64.6077,64.4608,64.4685,58132.0
2017-06-13 13:00:00,83.39,83.58,83.3,83.35,38068.0,64.4608,64.6077,64.3912,64.4299,38068.0
2017-06-13 13:30:00,83.35,83.46,83.26,83.39,62377.0,64.4299,64.5149,64.3603,64.4608,62377.0
2017-06-13 14:00:00,83.39,83.54,83.38,83.38,46160.0,64.4608,64.5768,64.4531,64.4531,46160.0
2017-06-13 14:30:00,83.38,83.48,83.29,83.34,64198.0,64.4531,64.5304,64.3835,64.4222,64198.0
2017-06-13 15:00:00,83.34,83.55,83.32,83.55,76682.0,64.4222,64.5845,64.4067,64.5845,76682.0
2017-06-13 15:30:00,83.56,83.85,83.56,83.85,227117.0,64.5922,64.8164,64.5922,64.8164,227117.0
2017-06-14 09:30:00,83.5,83.82,83.28,83.37,92314.0,64.5458,64.7932,64.3758,64.4454,92314.0
2017-06-14 10:00:00,83.37,83.7,83.37,83.57,82883.0,64.4454,64.7004,64.4454,64.6,82883.0
2017-06-14 10:30:00,83.6,83.61,83.23,83.31,163043.0,64.6231,64.6309,64.3371,64.399,163043.0
2017-06-14 11:00:00,83.32,83.32,82.85,82.94,116544.0,64.4067,64.4067,64.0434,64.113,116544.0
2017-06-14 11:30:00,82.95,82.96,82.53,82.78,40663.0,64.1207,64.1284,63.796,63.9893,40663.0
2017-06-14 12:00:00,82.78,82.79,82.25,82.42,38906.0,63.9893,63.997,63.5796,63.711,38906.0
2017-06-14 12:30:00,82.43,82.59,82.36,82.48,32496.0,63.7187,63.8424,63.6646,63.7574,32496.0
2017-06-14 13:00:00,82.51,82.61,82.44,82.45,33939.0,63.7806,63.8579,63.7265,63.7342,33939.0
2017-06-14 13:30:00,82.43,82.62,82.4,82.53,22853.0,63.7187,63.8656,63.6955,63.796,22853.0
2017-06-14 14:00:00,82.56,82.67,82.41,82.53,60249.0,63.8192,63.9043,63.7033,63.796,60249.0
2017-06-14 14:30:00,82.54,82.63,82.2,82.4,71411.0,63.8038,63.8733,63.5409,63.6955,71411.0
2017-06-14 15:00:00,82.38,82.79,82.34,82.78,129633.0,63.6801,63.997,63.6492,63.9893,129633.0
2017-06-14 15:30:00,82.79,82.91,82.74,82.89,231774.0,63.997,64.0898,63.9584,64.0743,231774.0
2017-06-15 09:30:00,81.82,82.33,81.54,81.81,117546.0,63.2472,63.6414,63.0308,63.2395,117546.0
2017-06-15 10:00:00,81.78,82.1,81.39,81.47,82244.0,63.2163,63.4636,62.9148,62.9766,82244.0
2017-06-15 10:30:00,81.48,81.64,81.39,81.58,57931.0,62.9844,63.1081,62.9148,63.0617,57931.0
2017-06-15 11:00:00,81.6,82.6,81.6,82.6,101809.0,63.0771,63.8501,63.0771,63.8501,101809.0
2017-06-15 11:30:00,82.61,82.69,82.49,82.54,36365.0,63.8579,63.9197,63.7651,63.8038,36365.0
2017-06-15 12:00:00,82.52,82.56,82.27,82.32,34207.0,63.7883,63.8192,63.595,63.6337,34207.0
2017-06-15 12:30:00,82.33,82.46,82.26,82.4,28277.0,63.6414,63.7419,63.5873,63.6955,28277.0
2017-06-15 13:00:00,82.4,82.53,82.4,82.44,29308.0,63.6955,63.796,63.6955,63.7265,29308.0
2017-06-15 13:30:00,82.45,82.52,82.38,82.47,36865.0,63.7342,63.7883,63.6801,63.7496,36865.0
2017-06-15 14:00:00,82.46,82.6,82.24,82.54,76947.0,63.7419,63.8501,63.5719,63.8038,76947.0
2017-06-15 14:30:00,82.52,82.6,82.42,82.52,64186.0,63.7883,63.8501,63.711,63.7883,64186.0
2017-06-15 15:00:00,82.51,82.55,82.3,82.35,72904.0,63.7806,63.8115,63.6182,63.6569,72904.0
2017-06-15 15:30:00,82.35,82.49,82.15,82.32,160546.0,63.6569,63.7651,63.5023,63.6337,160546.0
2017-06-16 09:30:00,82.55,82.55,81.96,82.31,180169.0,63.8115,63.8115,63.3554,63.626,180169.0
2017-06-16 10:00:00,82.33,82.39,81.98,82.06,36919.0,63.6414,63.6878,63.3709,63.4327,36919.0
2017-06-16 10:30:00,82.06,82.38,82.0,82.38,38032.0,63.4327,63.6801,63.3863,63.6801,38032.0
2017-06-16 11:00:00,82.39,82.42,82.21,82.3,42581.0,63.6878,63.711,63.5487,63.6182,42581.0
2017-06-16 11:30:00,82.3,82.54,82.29,82.48,34992.0,63.6182,63.8038,63.6105,63.7574,34992.0
2017-06-16 12:00:00,82.49,82.65,82.49,82.58,24629.0,63.7651,63.8888,63.7651,63.8347,24629.0
2017-06-16 12:30:00,82.56,82.59,82.24,82.24,36108.0,63.8192,63.8424,63.5719,63.5719,36108.0
2017-06-16 13:00:00,82.26,82.33,82.16,82.33,53787.0,63.5873,63.6414,63.51,63.6414,53787.0
2017-06-16 13:30:00,82.32,82.33,82.16,82.33,25840.0,63.6337,63.6414,63.51,63.6414,25840.0
2017-06-16 14:00:00,82.32,82.42,82.28,82.4,22596.0,63.6337,63.711,63.6028,63.6955,22596.0
2017-06-16 14:30:00,82.39,82.65,82.35,82.59,41506.0,63.6878,63.8888,63.6569,63.8424,41506.0
2017-06-16 15:00:00,82.58,82.59,82.41,82.52,47830.0,63.8347,63.8424,63.7033,63.7883,47830.0
2017-06-16 15:30:00,82.52,83.06,82.51,83.04,231667.0,63.7883,64.2057,63.7806,64.1903,231667.0
2017-06-19 09:30:00,84.79,85.99,84.75,85.87,317003.0,65.543,66.4706,65.5121,66.3779,317003.0
2017-06-19 10:00:00,85.84,85.86,85.22,85.48,195121.0,66.3547,66.3701,65.8754,66.0764,195121.0
2017-06-19 10:30:00,85.48,86.28,85.46,85.9,196431.0,66.0764,66.6948,66.0609,66.4011,196431.0
2017-06-19 11:00:00,85.9,86.11,85.72,86.04,135622.0,66.4011,66.5634,66.2619,66.5093,135622.0
2017-06-19 11:30:00,86.03,86.08,85.52,85.76,122184.0,66.5015,66.5402,66.1073,66.2928,122184.0
2017-06-19 12:00:00,85.75,86.05,85.71,86.03,71795.0,66.2851,66.517,66.2542,66.5015,71795.0
2017-06-19 12:30:00,86.02,86.06,85.71,85.79,93639.0,66.4938,66.5247,66.2542,66.316,93639.0
2017-06-19 13:00:00,85.8,85.97,85.76,85.91,51624.0,66.3238,66.4552,66.2928,66.4088,51624.0
2017-06-19 13:30:00,85.9,86.05,85.85,85.92,67188.0,66.4011,66.517,66.3624,66.4165,67188.0
2017-06-19 14:00:00,85.91,86.01,85.82,85.9,73475.0,66.4088,66.4861,66.3392,66.4011,73475.0
2017-06-19 14:30:00,85.89,86.04,85.84,85.92,106113.0,66.3933,66.5093,66.3547,66.4165,106113.0
2017-06-19 15:00:00,85.92,86.08,85.74,86.06,99602.0,66.4165,66.5402,66.2774,66.5247,99602.0
2017-06-19 15:30:00,86.07,86.08,85.87,85.98,291635.0,66.5325,66.5402,66.3779,66.4629,291635.0
2017-06-20 09:30:00,85.2,85.94,84.77,85.41,142097.0,65.86,66.432,65.5276,66.0223,142097.0
2017-06-20 10:00:00,85.41,85.53,84.83,84.83,118623.0,66.0223,66.115,65.5739,65.5739,118623.0
2017-06-20 10:30:00,84.83,85.27,84.77,85.01,73895.0,65.5739,65.9141,65.5276,65.7131,73895.0
2017-06-20 11:00:00,85.0,85.06,84.85,84.92,84994.0,65.7054,65.7517,65.5894,65.6435,84994.0
2017-06-20 11:30:00,84.9,85.53,84.88,85.4,91112.0,65.628,66.115,65.6126,66.0146,91112.0
2017-06-20 12:00:00,85.41,85.69,85.26,85.33,55469.0,66.0223,66.2387,65.9063,65.9604,55469.0
2017-06-20 12:30:00,85.34,85.46,85.13,85.37,77135.0,65.9682,66.0609,65.8058,65.9914,77135.0
2017-06-20 13:00:00,85.36,85.5,85.33,85.42,49630.0,65.9836,66.0919,65.9604,66.03,49630.0
2017-06-20 13:30:00,85.41,85.58,85.37,85.5,57251.0,66.0223,66.1537,65.9914,66.0919,57251.0
2017-06-20 14:00:00,85.5,85.63,85.3,85.44,86915.0,66.0919,66.1923,65.9373,66.0455,86915.0
2017-06-20 14:30:00,85.46,85.51,85.33,85.48,78667.0,66.0609,66.0996,65.9604,66.0764,78667.0
2017-06-20 15:00:00,85.49,85.63,85.37,85.38,114349.0,66.0841,66.1923,65.9914,65.9991,114349.0
2017-06-20 15:30:00,85.38,85.4,84.97,85.14,300562.0,65.9991,66.0146,65.6822,65.8136,300562.0
2017-06-21 09:30:00,85.36,85.36,84.65,84.65,45431.0,65.9836,65.9836,65.4348,65.4348,45431.0
2017-06-21 10:00:00,84.72,84.9,84.51,84.56,45545.0,65.4889,65.628,65.3266,65.3652,45545.0
2017-06-21 10:30:00,84.62,84.85,84.33,84.49,69416.0,65.4116,65.5894,65.1874,65.3111,69416.0
2017-06-21 11:00:00,84.47,84.52,84.26,84.37,39542.0,65.2957,65.3343,65.1333,65.2184,39542.0
2017-06-21 11:30:00,84.39,84.49,84.15,84.24,92360.0,65.2338,65.3111,65.0483,65.1179,92360.0
2017-06-21 12:00:00,84.24,84.24,84.05,84.08,37276.0,65.1179,65.1179,64.971,64.9942,37276.0
2017-06-21 12:30:00,84.09,84.11,83.83,83.87,34955.0,65.0019,65.0174,64.8009,64.8319,34955.0
2017-06-21 13:00:00,83.87,83.92,83.69,83.72,54274.0,64.8319,64.8705,64.6927,64.7159,54274.0
2017-06-21 13:30:00,83.73,83.74,83.41,83.47,56209.0,64.7236,64.7314,64.4763,64.5227,56209.0
2017-06-21 14:00:00,83.45,83.62,83.35,83.52,40423.0,64.5072,64.6386,64.4299,64.5613,40423.0
2017-06-21 14:30:00,83.52,83.67,83.46,83.48,47016.0,64.5613,64.6773,64.5149,64.5304,47016.0
2017-06-21 15:00:00,83.45,83.55,83.32,83.33,73083.0,64.5072,64.5845,64.4067,64.4144,73083.0
2017-06-21 15:30:00,83.33,83.35,83.11,83.23,218572.0,64.4144,64.4299,64.2444,64.3371,218572.0
2017-06-22 09:30:00,83.24,83.55,82.97,83.17,39375.0,64.3449,64.5845,64.1362,64.2908,39375.0
2017-06-22 10:00:00,83.18,83.22,83.08,83.12,32140.0,64.2985,64.3294,64.2212,64.2521,32140.0
2017-06-22 10:30:00,83.15,83.43,83.12,83.24,51019.0,64.2753,64.4917,64.2521,64.3449,51019.0
2017-06-22 11:00:00,83.25,83.36,83.06,83.15,32488.0,64.3526,64.4376,64.2057,64.2753,32488.0
2017-06-22 11:30:00,83.15,83.15,82.97,83.02,51126.0,64.2753,64.2753,64.1362,64.1748,51126.0
2017-06-22 12:00:00,83.03,83.2,82.72,83.17,80684.0,64.1825,64.3139,63.9429,64.2908,80684.0
2017-06-22 12:30:00,83.15,83.26,83.0,83.18,25812.0,64.2753,64.3603,64.1593,64.2985,25812.0
2017-06-22 13:00:00,83.2,83.22,82.99,83.14,25545.0,64.3139,64.3294,64.1516,64.2676,25545.0
2017-06-22 13:30:00,83.16,83.38,83.1,83.31,27842.0,64.283,64.4531,64.2366,64.399,27842.0
2017-06-22 14:00:00,83.3,83.42,83.16,83.26,44570.0,64.3912,64.484,64.283,64.3603,44570.0
2017-06-22 14:30:00,83.24,83.24,83.01,83.11,50403.0,64.3449,64.3449,64.1671,64.2444,50403.0
2017-06-22 15:00:00,83.11,83.23,83.0,83.06,78515.0,64.2444,64.3371,64.1593,64.2057,78515.0
2017-06-22 15:30:00,83.06,83.07,82.8,82.84,194180.0,64.2057,64.2135,64.0047,64.0357,194180.0
2017-06-23 09:30:00,83.08,83.1,82.33,82.56,97058.0,64.2212,64.2366,63.6414,63.8192,97058.0
2017-06-23 10:00:00,82.52,82.96,82.52,82.83,112099.0,63.7883,64.1284,63.7883,64.0279,112099.0
2017-06-23 10:30:00,82.84,83.03,82.72,82.78,113250.0,64.0357,64.1825,63.9429,63.9893,113250.0
2017-06-23 11:00:00,82.79,83.12,82.7,83.12,136409.0,63.997,64.2521,63.9274,64.2521,136409.0
2017-06-23 11:30:00,83.11,83.33,83.05,83.3,77651.0,64.2444,64.4144,64.198,64.3912,77651.0
2017-06-23 12:00:00,83.29,83.43,83.29,83.39,46970.0,64.3835,64.4917,64.3835,64.4608,46970.0
2017-06-23 12:30:00,83.39,83.44,83.33,83.41,33124.0,64.4608,64.4995,64.4144,64.4763,33124.0
2017-06-23 13:00:00,83.4,83.41,83.21,83.32,84642.0,64.4685,64.4763,64.3217,64.4067,84642.0
2017-06-23 13:30:00,83.29,83.36,83.24,83.25,40051.0,64.3835,64.4376,64.3449,64.3526,40051.0
2017-06-23 14:00:00,83.25,83.3,83.01,83.1,45586.0,64.3526,64.3912,64.1671,64.2366,45586.0
2017-06-23 14:30:00,83.11,83.22,83.06,83.1,51864.0,64.2444,64.3294,64.2057,64.2366,51864.0
2017-06-23 15:00:00,83.08,83.13,82.85,82.87,96073.0,64.2212,64.2598,64.0434,64.0589,96073.0
2017-06-23 15:30:00,82.87,83.1,82.78,83.0,248218.0,64.0589,64.2366,63.9893,64.1593,248218.0
2017-06-26 09:30:00,83.44,83.51,83.16,83.46,40504.0,64.4995,64.5536,64.283,64.5149,40504.0
2017-06-26 10:00:00,83.45,83.45,83.01,83.06,28623.0,64.5072,64.5072,64.1671,64.2057,28623.0
2017-06-26 10:30:00,83.07,83.13,82.54,82.68,36841.0,64.2135,64.2598,63.8038,63.912,36841.0
2017-06-26 11:00:00,82.68,82.96,82.54,82.96,27324.0,63.912,64.1284,63.8038,64.1284,27324.0
2017-06-26 11:30:00,82.98,83.18,82.96,83.18,22696.0,64.1439,64.2985,64.1284,64.2985,22696.0
2017-06-26 12:00:00,83.19,83.32,82.99,83.2,84721.0,64.3062,64.4067,64.1516,64.3139,84721.0
2017-06-26 12:30:00,83.2,83.25,83.18,83.2,18206.0,64.3139,64.3526,64.2985,64.3139,18206.0
2017-06-26 13:00:00,83.21,83.24,83.15,83.18,34445.0,64.3217,64.3449,64.2753,64.2985,34445.0
2017-06-26 13:30:00,83.18,83.21,83.09,83.18,26775.0,64.2985,64.3217,64.2289,64.2985,26775.0
2017-06-26 14:00:00,83.18,83.51,83.17,83.48,90588.0,64.2985,64.5536,64.2908,64.5304,90588.0
2017-06-26 14:30:00,83.48,83.76,83.44,83.62,107745.0,64.5304,64.7468,64.4995,64.6386,107745.0
2017-06-26 15:00:00,83.62,83.77,83.58,83.75,107674.0,64.6386,64.7546,64.6077,64.7391,107674.0
2017-06-26 15:30:00,83.76,83.83,83.71,83.73,125836.0,64.7468,64.8009,64.7082,64.7236,125836.0
2017-06-27 09:30:00,83.79,83.99,83.5,83.55,19506.0,64.77,64.9246,64.5458,64.5845,19506.0
2017-06-27 10:00:00,83.57,83.87,83.5,83.75,12008.0,64.6,64.8319,64.5458,64.7391,12008.0
2017-06-27 10:30:00,83.76,84.05,83.74,84.02,20459.0,64.7468,64.971,64.7314,64.9478,20459.0
2017-06-27 11:00:00,83.98,84.02,83.87,83.96,20541.0,64.9169,64.9478,64.8319,64.9014,20541.0
2017-06-27 11:30:00,83.95,84.05,83.91,84.01,9533.0,64.8937,64.971,64.8628,64.9401,9533.0
2017-06-27 12:00:00,83.96,84.03,83.92,83.93,25904.0,64.9014,64.9555,64.8705,64.8782,25904.0
2017-06-27 12:30:00,83.98,84.09,83.96,84.0,21933.0,64.9169,65.0019,64.9014,64.9323,21933.0
2017-06-27 13:00:00,83.97,84.0,83.87,83.92,10250.0,64.9092,64.9323,64.8319,64.8705,10250.0
2017-06-27 13:30:00,83.94,83.94,83.68,83.82,19934.0,64.886,64.886,64.685,64.7932,19934.0
2017-06-27 14:00:00,83.85,83.95,83.69,83.95,25722.0,64.8164,64.8937,64.6927,64.8937,25722.0
2017-06-27 14:30:00,83.91,84.06,83.9,83.98,31456.0,64.8628,64.9787,64.855,64.9169,31456.0
2017-06-27 15:00:00,83.97,84.16,83.96,84.0,54967.0,64.9092,65.056,64.9014,64.9323,54967.0
2017-06-27 15:30:00,84.01,84.02,83.52,83.53,121277.0,64.9401,64.9478,64.5613,64.569,121277.0
2017-06-28 09:30:00,84.21,84.76,84.14,84.3,41403.0,65.0947,65.5198,65.0406,65.1642,41403.0
2017-06-28 10:00:00,84.34,84.76,84.3,84.39,51396.0,65.1952,65.5198,65.1642,65.2338,51396.0
2017-06-28 10:30:00,84.43,84.91,84.3,84.62,55843.0,65.2647,65.6358,65.1642,65.4116,55843.0
2017-06-28 11:00:00,84.61,84.7,84.54,84.63,28490.0,65.4039,65.4734,65.3498,65.4193,28490.0
2017-06-28 11:30:00,84.67,84.74,84.59,84.65,29113.0,65.4503,65.5044,65.3884,65.4348,29113.0
2017-06-28 12:00:00,84.65,84.67,84.52,84.57,28023.0,65.4348,65.4503,65.3343,65.373,28023.0
2017-06-28 12:30:00,84.57,84.6,84.42,84.44,26446.0,65.373,65.3961,65.257,65.2725,26446.0
2017-06-28 13:00:00,84.45,84.49,84.32,84.45,22870.0,65.2802,65.3111,65.1797,65.2802,22870.0
2017-06-28 13:30:00,84.44,84.57,84.42,84.48,24836.0,65.2725,65.373,65.257,65.3034,24836.0
2017-06-28 14:00:00,84.5,84.51,84.28,84.32,32103.0,65.3188,65.3266,65.1488,65.1797,32103.0
2017-06-28 14:30:00,84.32,84.43,84.3,84.32,26540.0,65.1797,65.2647,65.1642,65.1797,26540.0
2017-06-28 15:00:00,84.33,84.38,84.26,84.36,53565.0,65.1874,65.2261,65.1333,65.2106,53565.0
2017-06-28 15:30:00,84.36,84.39,84.23,84.27,153865.0,65.2106,65.2338,65.1101,65.1411,153865.0
2017-06-29 09:30:00,84.83,84.99,84.32,84.32,55758.0,65.5739,65.6976,65.1797,65.1797,55758.0
2017-06-29 10:00:00,84.31,84.45,84.1,84.42,46769.0,65.172,65.2802,65.0096,65.257,46769.0
2017-06-29 10:30:00,84.41,84.43,84.21,84.34,37335.0,65.2493,65.2647,65.0947,65.1952,37335.0
2017-06-29 11:00:00,84.32,84.47,83.96,83.97,49807.0,65.1797,65.2957,64.9014,64.9092,49807.0
2017-06-29 11:30:00,83.95,83.96,83.62,83.74,45182.0,64.8937,64.9014,64.6386,64.7314,45182.0
2017-06-29 12:00:00,83.73,83.8,83.56,83.56,22368.0,64.7236,64.7777,64.5922,64.5922,22368.0
2017-06-29 12:30:00,83.56,83.75,83.49,83.62,34715.0,64.5922,64.7391,64.5381,64.6386,34715.0
2017-06-29 13:00:00,83.64,83.7,83.09,83.17,30123.0,64.6541,64.7004,64.2289,64.2908,30123.0
2017-06-29 13:30:00,83.23,83.61,83.18,83.59,24557.0,64.3371,64.6309,64.2985,64.6154,24557.0
2017-06-29 14:00:00,83.59,83.78,83.47,83.74,26841.0,64.6154,64.7623,64.5227,64.7314,26841.0
2017-06-29 14:30:00,83.75,83.75,83.56,83.66,35862.0,64.7391,64.7391,64.5922,64.6695,35862.0
2017-06-29 15:00:00,83.67,83.76,83.45,83.52,48440.0,64.6773,64.7468,64.5072,64.5613,48440.0
2017-06-29 15:30:00,83.51,83.68,83.38,83.41,144858.0,64.5536,64.685,64.4531,64.4763,144858.0
2017-06-30 09:30:00,83.88,83.99,83.48,83.74,39975.0,64.8396,64.9246,64.5304,64.7314,39975.0
2017-06-30 10:00:00,83.78,83.87,83.62,83.77,19989.0,64.7623,64.8319,64.6386,64.7546,19989.0
2017-06-30 10:30:00,83.77,84.0,83.76,84.0,20308.0,64.7546,64.9323,64.7468,64.9323,20308.0
2017-06-30 11:00:00,84.01,84.25,83.98,84.01,38256.0,64.9401,65.1256,64.9169,64.9401,38256.0
2017-06-30 11:30:00,83.98,84.25,83.98,84.12,20505.0,64.9169,65.1256,64.9169,65.0251,20505.0
2017-06-30 12:00:00,84.15,84.19,83.96,84.03,14363.0,65.0483,65.0792,64.9014,64.9555,14363.0
2017-06-30 12:30:00,84.02,84.1,83.78,83.86,16449.0,64.9478,65.0096,64.7623,64.8241,16449.0
2017-06-30 13:00:00,83.84,84.15,83.83,84.15,29661.0,64.8087,65.0483,64.8009,65.0483,29661.0
2017-06-30 13:30:00,84.14,84.15,83.82,83.92,21173.0,65.0406,65.0483,64.7932,64.8705,21173.0
2017-06-30 14:00:00,83.89,84.21,83.87,84.12,61055.0,64.8473,65.0947,64.8319,65.0251,61055.0
2017-06-30 14:30:00,84.11,84.43,84.09,84.38,23545.0,65.0174,65.2647,65.0019,65.2261,23545.0
2017-06-30 15:00:00,84.39,84.39,84.25,84.33,26327.0,65.2338,65.2338,65.1256,65.1874,26327.0
2017-06-30 15:30:00,84.34,84.45,83.97,84.0,95387.0,65.1952,65.2802,64.9092,64.9323,95387.0
2017-07-03 09:30:00,84.61,85.08,84.38,84.83,33280.0,65.4039,65.7672,65.2261,65.5739,33280.0
2017-07-03 10:00:00,84.86,85.11,84.85,84.95,21207.0,65.5971,65.7904,65.5894,65.6667,21207.0
2017-07-03 10:30:00,85.02,85.02,84.71,84.77,35440.0,65.7208,65.7208,65.4812,65.5276,35440.0
2017-07-03 11:00:00,84.77,84.86,84.65,84.71,33111.0,65.5276,65.5971,65.4348,65.4812,33111.0
2017-07-03 11:30:00,84.69,84.72,84.53,84.59,20877.0,65.4657,65.4889,65.342,65.3884,20877.0
2017-07-03 12:00:00,84.57,84.64,84.4,84.61,31161.0,65.373,65.4271,65.2415,65.4039,31161.0
2017-07-03 12:30:00,84.61,84.79,84.45,84.46,61155.0,65.4039,65.543,65.2802,65.2879,61155.0
2017-07-05 09:30:00,84.54,84.78,83.06,83.07,128304.0,65.3498,65.5353,64.2057,64.2135,128304.0
2017-07-05 10:00:00,83.07,83.12,82.57,83.05,143287.0,64.2135,64.2521,63.827,64.198,143287.0
2017-07-05 10:30:00,83.05,83.17,82.92,83.01,141152.0,64.198,64.2908,64.0975,64.1671,141152.0
2017-07-05 11:00:00,83.03,83.39,82.99,83.31,58926.0,64.1825,64.4608,64.1516,64.399,58926.0
2017-07-05 11:30:00,83.32,83.7,83.3,83.7,38155.0,64.4067,64.7004,64.3912,64.7004,38155.0
2017-07-05 12:00:00,83.7,83.7,83.48,83.61,47348.0,64.7004,64.7004,64.5304,64.6309,47348.0
2017-07-05 12:30:00,83.62,83.7,83.44,83.48,41032.0,64.6386,64.7004,64.4995,64.5304,41032.0
2017-07-05 13:00:00,83.46,83.47,83.32,83.37,48437.0,64.5149,64.5227,64.4067,64.4454,48437.0
2017-07-05 13:30:00,83.36,83.5,83.35,83.44,45266.0,64.4376,64.5458,64.4299,64.4995,45266.0
2017-07-05 14:00:00,83.43,83.55,83.37,83.48,50773.0,64.4917,64.5845,64.4454,64.5304,50773.0
2017-07-05 14:30:00,83.47,83.55,83.3,83.36,61604.0,64.5227,64.5845,64.3912,64.4376,61604.0
2017-07-05 15:00:00,83.37,83.59,83.36,83.53,49409.0,64.4454,64.6154,64.4376,64.569,49409.0
2017-07-05 15:30:00,83.54,83.66,83.53,83.55,147115.0,64.5768,64.6695,64.569,64.5845,147115.0
2017-07-06 09:30:00,83.35,83.78,83.14,83.22,67203.0,64.4299,64.7623,64.2676,64.3294,67203.0
2017-07-06 10:00:00,83.17,83.56,83.04,83.53,48794.0,64.2908,64.5922,64.1903,64.569,48794.0
2017-07-06 10:30:00,83.48,83.9,83.39,83.72,94126.0,64.5304,64.855,64.4608,64.7159,94126.0
2017-07-06 11:00:00,83.74,84.12,83.74,84.04,62078.0,64.7314,65.0251,64.7314,64.9633,62078.0
2017-07-06 11:30:00,84.01,84.08,83.93,84.0,77288.0,64.9401,64.9942,64.8782,64.9323,77288.0
2017-07-06 12:00:00,84.02,84.18,83.92,84.08,51001.0,64.9478,65.0715,64.8705,64.9942,51001.0
2017-07-06 12:30:00,84.07,84.11,83.99,84.09,20181.0,64.9865,65.0174,64.9246,65.0019,20181.0
2017-07-06 13:00:00,84.1,84.44,84.09,84.32,30706.0,65.0096,65.2725,65.0019,65.1797,30706.0
2017-07-06 13:30:00,84.31,84.33,84.02,84.13,23080.0,65.172,65.1874,64.9478,65.0328,23080.0
2017-07-06 14:00:00,84.16,84.17,84.0,84.12,25136.0,65.056,65.0638,64.9323,65.0251,25136.0
2017-07-06 14:30:00,84.12,84.22,84.09,84.11,43659.0,65.0251,65.1024,65.0019,65.0174,43659.0
2017-07-06 15:00:00,84.13,84.17,83.78,83.8,63113.0,65.0328,65.0638,64.7623,64.7777,63113.0
2017-07-06 15:30:00,83.77,83.78,83.46,83.6,192723.0,64.7546,64.7623,64.5149,64.6231,192723.0
2017-07-07 09:30:00,84.05,84.05,83.55,83.91,36858.0,64.971,64.971,64.5845,64.8628,36858.0
2017-07-07 10:00:00,83.9,84.03,83.46,83.74,63539.0,64.855,64.9555,64.5149,64.7314,63539.0
2017-07-07 10:30:00,83.72,83.75,83.5,83.58,46639.0,64.7159,64.7391,64.5458,64.6077,46639.0
2017-07-07 11:00:00,83.58,83.63,83.38,83.63,53037.0,64.6077,64.6463,64.4531,64.6463,53037.0
2017-07-07 11:30:00,83.66,83.84,83.58,83.58,84434.0,64.6695,64.8087,64.6077,64.6077,84434.0
2017-07-07 12:00:00,83.6,83.9,83.57,83.9,21956.0,64.6231,64.855,64.6,64.855,21956.0
2017-07-07 12:30:00,83.9,83.99,83.83,83.83,18035.0,64.855,64.9246,64.8009,64.8009,18035.0
2017-07-07 13:00:00,83.84,83.92,83.8,83.86,15001.0,64.8087,64.8705,64.7777,64.8241,15001.0
2017-07-07 13:30:00,83.89,84.1,83.82,84.1,20972.0,64.8473,65.0096,64.7932,65.0096,20972.0
2017-07-07 14:00:00,84.09,84.1,83.82,83.87,19091.0,65.0019,65.0096,64.7932,64.8319,19091.0
2017-07-07 14:30:00,83.87,83.95,83.79,83.91,22413.0,64.8319,64.8937,64.77,64.8628,22413.0
2017-07-07 15:00:00,83.93,84.09,83.89,83.9,40526.0,64.8782,65.0019,64.8473,64.855,40526.0
2017-07-07 15:30:00,83.89,84.08,83.85,83.91,136053.0,64.8473,64.9942,64.8164,64.8628,136053.0
2017-07-10 09:30:00,83.63,84.15,83.29,84.05,42979.0,64.6463,65.0483,64.3835,64.971,42979.0
2017-07-10 10:00:00,84.05,84.39,84.05,84.32,34193.0,64.971,65.2338,64.971,65.1797,34193.0
2017-07-10 10:30:00,84.34,84.46,84.19,84.4,28932.0,65.1952,65.2879,65.0792,65.2415,28932.0
2017-07-10 11:00:00,84.38,84.46,84.29,84.41,15872.0,65.2261,65.2879,65.1565,65.2493,15872.0
2017-07-10 11:30:00,84.37,84.55,84.34,84.54,20192.0,65.2184,65.3575,65.1952,65.3498,20192.0
2017-07-10 12:00:00,84.52,84.68,84.44,84.51,15806.0,65.3343,65.458,65.2725,65.3266,15806.0
2017-07-10 12:30:00,84.53,84.68,84.5,84.68,16803.0,65.342,65.458,65.3188,65.458,16803.0
2017-07-10 13:00:00,84.68,84.77,84.55,84.64,19956.0,65.458,65.5276,65.3575,65.4271,19956.0
2017-07-10 13:30:00,84.64,84.87,84.63,84.83,22911.0,65.4271,65.6049,65.4193,65.5739,22911.0
2017-07-10 14:00:00,84.82,84.88,84.71,84.81,22037.0,65.5662,65.6126,65.4812,65.5585,22037.0
2017-07-10 14:30:00,84.81,84.86,84.77,84.79,20933.0,65.5585,65.5971,65.5276,65.543,20933.0
2017-07-10 15:00:00,84.8,84.8,84.65,84.74,28760.0,65.5507,65.5507,65.4348,65.5044,28760.0
2017-07-10 15:30:00,84.73,84.82,84.6,84.64,86784.0,65.4966,65.5662,65.3961,65.4271,86784.0
2017-07-11 09:30:00,84.66,84.9,84.35,84.54,30073.0,65.4425,65.628,65.2029,65.3498,30073.0
2017-07-11 10:00:00,84.54,84.81,84.43,84.73,30242.0,65.3498,65.5585,65.2647,65.4966,30242.0
2017-07-11 10:30:00,84.68,85.0,84.64,84.93,27416.0,65.458,65.7054,65.4271,65.6512,27416.0
2017-07-11 11:00:00,84.89,84.93,84.51,84.56,51812.0,65.6203,65.6512,65.3266,65.3652,51812.0
2017-07-11 11:30:00,84.55,85.04,84.53,85.03,31904.0,65.3575,65.7363,65.342,65.7285,31904.0
2017-07-11 12:00:00,85.06,85.18,85.03,85.14,19974.0,65.7517,65.8445,65.7285,65.8136,19974.0
2017-07-11 12:30:00,85.14,85.17,85.05,85.05,19296.0,65.8136,65.8368,65.744,65.744,19296.0
2017-07-11 13:00:00,85.07,85.25,85.07,85.1,34251.0,65.7595,65.8986,65.7595,65.7827,34251.0
2017-07-11 13:30:00,85.12,85.17,84.96,85.17,21342.0,65.7981,65.8368,65.6744,65.8368,21342.0
2017-07-11 14:00:00,85.16,85.22,85.07,85.15,49793.0,65.829,65.8754,65.7595,65.8213,49793.0
2017-07-11 14:30:00,85.15,85.2,85.06,85.12,30961.0,65.8213,65.86,65.7517,65.7981,30961.0
2017-07-11 15:00:00,85.12,85.25,85.09,85.2,43234.0,65.7981,65.8986,65.7749,65.86,43234.0
2017-07-11 15:30:00,85.2,85.29,85.0,85.0,164043.0,65.86,65.9295,65.7054,65.7054,164043.0
2017-07-12 09:30:00,85.69,85.9,84.98,85.9,79617.0,66.2387,66.4011,65.6899,66.4011,79617.0
2017-07-12 10:00:00,85.88,85.95,85.62,85.8,71244.0,66.3856,66.4397,66.1846,66.3238,71244.0
2017-07-12 10:30:00,85.83,85.86,85.54,85.56,59068.0,66.3469,66.3701,66.1228,66.1382,59068.0
2017-07-12 11:00:00,85.55,85.58,85.35,85.47,59331.0,66.1305,66.1537,65.9759,66.0687,59331.0
2017-07-12 11:30:00,85.46,85.63,85.35,85.53,50581.0,66.0609,66.1923,65.9759,66.115,50581.0
2017-07-12 12:00:00,85.51,85.7,85.36,85.7,86145.0,66.0996,66.2465,65.9836,66.2465,86145.0
2017-07-12 12:30:00,85.64,85.68,85.55,85.61,29925.0,66.2001,66.231,66.1305,66.1769,29925.0
2017-07-12 13:00:00,85.64,85.69,85.52,85.65,44180.0,66.2001,66.2387,66.1073,66.2078,44180.0
2017-07-12 13:30:00,85.65,85.87,85.58,85.86,42606.0,66.2078,66.3779,66.1537,66.3701,42606.0
2017-07-12 14:00:00,85.85,85.92,85.7,85.88,57140.0,66.3624,66.4165,66.2465,66.3856,57140.0
2017-07-12 14:30:00,85.86,85.94,85.74,85.94,58592.0,66.3701,66.432,66.2774,66.432,58592.0
2017-07-12 15:00:00,85.93,86.04,85.88,86.02,88054.0,66.4242,66.5093,66.3856,66.4938,88054.0
2017-07-12 15:30:00,86.02,86.06,85.71,85.8,266305.0,66.4938,66.5247,66.2542,66.3238,266305.0
2017-07-13 09:30:00,86.28,86.28,85.54,85.78,24973.0,66.6948,66.6948,66.1228,66.3083,24973.0
2017-07-13 10:00:00,85.81,85.85,85.28,85.31,22903.0,66.3315,66.3624,65.9218,65.945,22903.0
2017-07-13 10:30:00,85.28,85.48,85.24,85.35,18167.0,65.9218,66.0764,65.8909,65.9759,18167.0
2017-07-13 11:00:00,85.35,85.41,85.28,85.35,37854.0,65.9759,66.0223,65.9218,65.9759,37854.0
2017-07-13 11:30:00,85.38,85.38,85.11,85.23,51700.0,65.9991,65.9991,65.7904,65.8831,51700.0
2017-07-13 12:00:00,85.23,85.32,85.08,85.29,17983.0,65.8831,65.9527,65.7672,65.9295,17983.0
2017-07-13 12:30:00,85.28,85.37,85.26,85.34,10730.0,65.9218,65.9914,65.9063,65.9682,10730.0
2017-07-13 13:00:00,85.36,85.65,85.34,85.51,29843.0,65.9836,66.2078,65.9682,66.0996,29843.0
2017-07-13 13:30:00,85.51,85.54,85.42,85.44,12850.0,66.0996,66.1228,66.03,66.0455,12850.0
2017-07-13 14:00:00,85.45,85.49,85.39,85.46,29398.0,66.0532,66.0841,66.0068,66.0609,29398.0
2017-07-13 14:30:00,85.43,85.49,85.27,85.47,35687.0,66.0377,66.0841,65.9141,66.0687,35687.0
2017-07-13 15:00:00,85.46,85.5,85.24,85.24,52731.0,66.0609,66.0919,65.8909,65.8909,52731.0
2017-07-13 15:30:00,85.25,85.3,85.13,85.16,194334.0,65.8986,65.9373,65.8058,65.829,194334.0
2017-07-14 09:30:00,85.53,85.69,85.07,85.51,22902.0,66.115,66.2387,65.7595,66.0996,22902.0
2017-07-14 10:00:00,85.47,85.71,85.38,85.59,29724.0,66.0687,66.2542,65.9991,66.1614,29724.0
2017-07-14 10:30:00,85.59,85.7,85.43,85.46,29772.0,66.1614,66.2465,66.0377,66.0609,29772.0
2017-07-14 11:00:00,85.45,85.51,85.32,85.35,33324.0,66.0532,66.0996,65.9527,65.9759,33324.0
2017-07-14 11:30:00,85.36,85.48,85.31,85.45,28981.0,65.9836,66.0764,65.945,66.0532,28981.0
2017-07-14 12:00:00,85.45,85.46,85.29,85.32,24430.0,66.0532,66.0609,65.9295,65.9527,24430.0
2017-07-14 12:30:00,85.31,85.5,85.31,85.44,20448.0,65.945,66.0919,65.945,66.0455,20448.0
2017-07-14 13:00:00,85.45,85.52,85.4,85.49,17474.0,66.0532,66.1073,66.0146,66.0841,17474.0
2017-07-14 13:30:00,85.49,85.49,85.41,85.48,22230.0,66.0841,66.0841,66.0223,66.0764,22230.0
2017-07-14 14:00:00,85.48,85.6,85.44,85.6,30692.0,66.0764,66.1692,66.0455,66.1692,30692.0
2017-07-14 14:30:00,85.6,85.62,85.43,85.47,28788.0,66.1692,66.1846,66.0377,66.0687,28788.0
2017-07-14 15:00:00,85.47,85.63,85.42,85.59,50736.0,66.0687,66.1923,66.03,66.1614,50736.0
2017-07-14 15:30:00,85.58,85.6,85.29,85.4,118430.0,66.1537,66.1692,65.9295,66.0146,118430.0
2017-07-17 09:30:00,85.31,85.45,85.1,85.29,38062.0,65.945,66.0532,65.7827,65.9295,38062.0
2017-07-17 10:00:00,85.26,85.32,85.05,85.25,27454.0,65.9063,65.9527,65.744,65.8986,27454.0
2017-07-17 10:30:00,85.26,85.48,85.25,85.4,20770.0,65.9063,66.0764,65.8986,66.0146,20770.0
2017-07-17 11:00:00,85.4,85.48,85.32,85.4,34741.0,66.0146,66.0764,65.9527,66.0146,34741.0
2017-07-17 11:30:00,85.41,85.41,85.21,85.37,19501.0,66.0223,66.0223,65.8677,65.9914,19501.0
2017-07-17 12:00:00,85.38,85.46,85.38,85.42,21431.0,65.9991,66.0609,65.9991,66.03,21431.0
2017-07-17 12:30:00,85.42,85.57,85.41,85.57,10535.0,66.03,66.146,66.0223,66.146,10535.0
2017-07-17 13:00:00,85.6,85.6,85.41,85.41,13928.0,66.1692,66.1692,66.0223,66.0223,13928.0
2017-07-17 13:30:00,85.42,85.56,85.35,85.37,23787.0,66.03,66.1382,65.9759,65.9914,23787.0
2017-07-17 14:00:00,85.36,85.42,85.32,85.41,23868.0,65.9836,66.03,65.9527,66.0223,23868.0
2017-07-17 14:30:00,85.4,85.4,85.28,85.31,28152.0,66.0146,66.0146,65.9218,65.945,28152.0
2017-07-17 15:00:00,85.31,85.33,85.19,85.27,27654.0,65.945,65.9604,65.8522,65.9141,27654.0
2017-07-17 15:30:00,85.28,85.37,85.23,85.24,80341.0,65.9218,65.9914,65.8831,65.8909,80341.0
2017-07-18 09:30:00,85.04,85.1,84.55,85.08,36830.0,65.7363,65.7827,65.3575,65.7672,36830.0
2017-07-18 10:00:00,85.11,85.22,84.96,85.0,17550.0,65.7904,65.8754,65.6744,65.7054,17550.0
2017-07-18 10:30:00,84.99,85.0,84.5,84.75,29568.0,65.6976,65.7054,65.3188,65.5121,29568.0
2017-07-18 11:00:00,84.77,84.77,84.48,84.68,23750.0,65.5276,65.5276,65.3034,65.458,23750.0
2017-07-18 11:30:00,84.67,84.75,84.48,84.55,24279.0,65.4503,65.5121,65.3034,65.3575,24279.0
2017-07-18 12:00:00,84.56,84.94,84.54,84.87,19331.0,65.3652,65.659,65.3498,65.6049,19331.0
2017-07-18 12:30:00,84.86,84.87,84.74,84.74,11109.0,65.5971,65.6049,65.5044,65.5044,11109.0
2017-07-18 13:00:00,84.74,84.91,84.71,84.85,15575.0,65.5044,65.6358,65.4812,65.5894,15575.0
2017-07-18 13:30:00,84.85,85.0,84.85,84.99,13669.0,65.5894,65.7054,65.5894,65.6976,13669.0
2017-07-18 14:00:00,84.98,85.02,84.84,84.86,22640.0,65.6899,65.7208,65.5817,65.5971,22640.0
2017-07-18 14:30:00,84.85,85.05,84.84,85.04,21331.0,65.5894,65.744,65.5817,65.7363,21331.0
2017-07-18 15:00:00,85.04,85.2,85.02,85.18,44478.0,65.7363,65.86,65.7208,65.8445,44478.0
2017-07-18 15:30:00,85.17,85.19,85.03,85.1,104194.0,65.8368,65.8522,65.7285,65.7827,104194.0
2017-07-19 09:30:00,85.24,85.57,85.11,85.29,46490.0,65.8909,66.146,65.7904,65.9295,46490.0
2017-07-19 10:00:00,85.31,85.6,85.27,85.52,40711.0,65.945,66.1692,65.9141,66.1073,40711.0
2017-07-19 10:30:00,85.54,85.65,85.36,85.52,45256.0,66.1228,66.2078,65.9836,66.1073,45256.0
2017-07-19 11:00:00,85.53,85.57,85.45,85.53,22854.0,66.115,66.146,66.0532,66.115,22854.0
2017-07-19 11:30:00,85.53,85.74,85.53,85.7,31831.0,66.115,66.2774,66.115,66.2465,31831.0
2017-07-19 12:00:00,85.69,85.89,85.59,85.89,24637.0,66.2387,66.3933,66.1614,66.3933,24637.0
2017-07-19 12:30:00,85.86,85.93,85.77,85.93,14782.0,66.3701,66.4242,66.3006,66.4242,14782.0
2017-07-19 13:00:00,85.92,86.24,85.9,86.19,27992.0,66.4165,66.6639,66.4011,66.6252,27992.0
2017-07-19 13:30:00,86.18,86.28,86.09,86.26,26169.0,66.6175,66.6948,66.5479,66.6793,26169.0
2017-07-19 14:00:00,86.25,86.26,86.11,86.16,55528.0,66.6716,66.6793,66.5634,66.602,55528.0
2017-07-19 14:30:00,86.16,86.21,85.96,85.96,40480.0,66.602,66.6407,66.4474,66.4474,40480.0
2017-07-19 15:00:00,85.95,86.31,85.95,86.3,57804.0,66.4397,66.718,66.4397,66.7103,57804.0
2017-07-19 15:30:00,86.3,86.3,86.13,86.15,138985.0,66.7103,66.7103,66.5788,66.5943,138985.0
2017-07-20 09:30:00,86.09,86.09,85.35,85.35,39181.0,66.5479,66.5479,65.9759,65.9759,39181.0
2017-07-20 10:00:00,85.35,85.44,85.22,85.34,34422.0,65.9759,66.0455,65.8754,65.9682,34422.0
2017-07-20 10:30:00,85.36,85.54,85.0,85.54,27462.0,65.9836,66.1228,65.7054,66.1228,27462.0
2017-07-20 11:00:00,85.54,85.75,85.37,85.41,42363.0,66.1228,66.2851,65.9914,66.0223,42363.0
2017-07-20 11:30:00,85.44,85.61,85.41,85.5,19340.0,66.0455,66.1769,66.0223,66.0919,19340.0
2017-07-20 12:00:00,85.49,85.63,85.38,85.56,15269.0,66.0841,66.1923,65.9991,66.1382,15269.0
2017-07-20 12:30:00,85.52,85.63,85.51,85.57,7303.0,66.1073,66.1923,66.0996,66.146,7303.0
2017-07-20 13:00:00,85.57,85.69,85.56,85.59,12680.0,66.146,66.2387,66.1382,66.1614,12680.0
2017-07-20 13:30:00,85.58,85.67,85.55,85.58,13989.0,66.1537,66.2233,66.1305,66.1537,13989.0
2017-07-20 14:00:00,85.56,85.72,85.52,85.72,18154.0,66.1382,66.2619,66.1073,66.2619,18154.0
2017-07-20 14:30:00,85.71,85.71,85.57,85.62,17399.0,66.2542,66.2542,66.146,66.1846,17399.0
2017-07-20 15:00:00,85.6,85.78,85.55,85.76,20328.0,66.1692,66.3083,66.1305,66.2928,20328.0
2017-07-20 15:30:00,85.76,85.78,85.57,85.68,80361.0,66.2928,66.3083,66.146,66.231,80361.0
2017-07-21 09:30:00,85.19,85.5,85.12,85.22,108984.0,65.8522,66.0919,65.7981,65.8754,108984.0
2017-07-21 10:00:00,85.22,85.59,85.18,85.54,38480.0,65.8754,66.1614,65.8445,66.1228,38480.0
2017-07-21 10:30:00,85.53,85.56,85.38,85.41,14408.0,66.115,66.1382,65.9991,66.0223,14408.0
2017-07-21 11:00:00,85.38,85.61,85.38,85.59,13865.0,65.9991,66.1769,65.9991,66.1614,13865.0
2017-07-21 11:30:00,85.6,85.7,85.58,85.67,18180.0,66.1692,66.2465,66.1537,66.2233,18180.0
2017-07-21 12:00:00,85.67,85.78,85.61,85.67,18905.0,66.2233,66.3083,66.1769,66.2233,18905.0
2017-07-21 12:30:00,85.64,85.71,85.59,85.62,7898.0,66.2001,66.2542,66.1614,66.1846,7898.0
2017-07-21 13:00:00,85.64,85.68,85.52,85.53,14332.0,66.2001,66.231,66.1073,66.115,14332.0
2017-07-21 13:30:00,85.53,85.63,85.47,85.63,18088.0,66.115,66.1923,66.0687,66.1923,18088.0
2017-07-21 14:00:00,85.63,85.63,85.45,85.49,14788.0,66.1923,66.1923,66.0532,66.0841,14788.0
2017-07-21 14:30:00,85.5,85.54,85.47,85.5,13041.0,66.0919,66.1228,66.0687,66.0919,13041.0
2017-07-21 15:00:00,85.49,85.52,85.42,85.48,27770.0,66.0841,66.1073,66.03,66.0764,27770.0
2017-07-21 15:30:00,85.48,85.7,85.46,85.66,131937.0,66.0764,66.2465,66.0609,66.2155,131937.0
2017-07-24 09:30:00,85.7,85.74,85.4,85.57,16385.0,66.2465,66.2774,66.0146,66.146,16385.0
2017-07-24 10:00:00,85.52,85.52,85.33,85.45,15325.0,66.1073,66.1073,65.9604,66.0532,15325.0
2017-07-24 10:30:00,85.44,85.63,85.37,85.42,16851.0,66.0455,66.1923,65.9914,66.03,16851.0
2017-07-24 11:00:00,85.42,85.44,85.22,85.23,27935.0,66.03,66.0455,65.8754,65.8831,27935.0
2017-07-24 11:30:00,85.22,85.66,85.21,85.66,22625.0,65.8754,66.2155,65.8677,66.2155,22625.0
2017-07-24 12:00:00,85.68,85.8,85.59,85.69,19638.0,66.231,66.3238,66.1614,66.2387,19638.0
2017-07-24 12:30:00,85.67,85.82,85.65,85.81,14419.0,66.2233,66.3392,66.2078,66.3315,14419.0
2017-07-24 13:00:00,85.83,85.94,85.79,85.92,14822.0,66.3469,66.432,66.316,66.4165,14822.0
2017-07-24 13:30:00,85.94,85.99,85.88,85.92,15995.0,66.432,66.4706,66.3856,66.4165,15995.0
2017-07-24 14:00:00,85.92,85.94,85.83,85.83,27173.0,66.4165,66.432,66.3469,66.3469,27173.0
2017-07-24 14:30:00,85.84,85.96,85.83,85.93,18659.0,66.3547,66.4474,66.3469,66.4242,18659.0
2017-07-24 15:00:00,85.93,85.96,85.86,85.91,33621.0,66.4242,66.4474,66.3701,66.4088,33621.0
2017-07-24 15:30:00,85.91,85.92,85.77,85.83,109055.0,66.4088,66.4165,66.3006,66.3469,109055.0
2017-07-25 09:30:00,86.5,86.53,85.53,85.64,96428.0,66.8649,66.888,66.115,66.2001,96428.0
2017-07-25 10:00:00,85.65,86.0,85.54,86.0,85154.0,66.2078,66.4784,66.1228,66.4784,85154.0
2017-07-25 10:30:00,86.01,86.15,85.92,86.05,21133.0,66.4861,66.5943,66.4165,66.517,21133.0
2017-07-25 11:00:00,86.04,86.35,86.04,86.21,42769.0,66.5093,66.7489,66.5093,66.6407,42769.0
2017-07-25 11:30:00,86.22,86.6,86.19,86.54,33123.0,66.6484,66.9422,66.6252,66.8958,33123.0
2017-07-25 12:00:00,86.53,86.58,86.39,86.43,20061.0,66.888,66.9267,66.7798,66.8107,20061.0
2017-07-25 12:30:00,86.44,86.59,86.41,86.54,30469.0,66.8185,66.9344,66.7953,66.8958,30469.0
2017-07-25 13:00:00,86.52,86.6,86.4,86.48,50151.0,66.8803,66.9422,66.7876,66.8494,50151.0
2017-07-25 13:30:00,86.48,86.51,86.26,86.3,21176.0,66.8494,66.8726,66.6793,66.7103,21176.0
2017-07-25 14:00:00,86.29,86.35,86.23,86.27,12592.0,66.7025,66.7489,66.6561,66.6871,12592.0
2017-07-25 14:30:00,86.27,86.32,86.17,86.3,19953.0,66.6871,66.7257,66.6098,66.7103,19953.0
2017-07-25 15:00:00,86.31,86.32,86.04,86.12,27946.0,66.718,66.7257,66.5093,66.5711,27946.0
2017-07-25 15:30:00,86.12,86.16,85.94,86.12,123275.0,66.5711,66.602,66.432,66.5711,123275.0
2017-07-26 09:30:00,86.16,86.22,85.47,85.52,44728.0,66.602,66.6484,66.0687,66.1073,44728.0
2017-07-26 10:00:00,85.53,85.65,84.94,85.23,124333.0,66.115,66.2078,65.659,65.8831,124333.0
2017-07-26 10:30:00,85.3,85.58,85.3,85.47,25904.0,65.9373,66.1537,65.9373,66.0687,25904.0
2017-07-26 11:00:00,85.45,85.49,85.28,85.31,13146.0,66.0532,66.0841,65.9218,65.945,13146.0
2017-07-26 11:30:00,85.34,85.36,85.2,85.26,10983.0,65.9682,65.9836,65.86,65.9063,10983.0
2017-07-26 12:00:00,85.26,85.37,85.26,85.34,12503.0,65.9063,65.9914,65.9063,65.9682,12503.0
2017-07-26 12:30:00,85.35,85.41,85.2,85.2,29146.0,65.9759,66.0223,65.86,65.86,29146.0
2017-07-26 13:00:00,85.22,85.23,85.14,85.16,31683.0,65.8754,65.8831,65.8136,65.829,31683.0
2017-07-26 13:30:00,85.17,85.19,84.99,85.07,24226.0,65.8368,65.8522,65.6976,65.7595,24226.0
2017-07-26 14:00:00,85.07,85.19,84.98,85.07,59513.0,65.7595,65.8522,65.6899,65.7595,59513.0
2017-07-26 14:30:00,85.07,85.07,85.02,85.05,31391.0,65.7595,65.7595,65.7208,65.744,31391.0
2017-07-26 15:00:00,85.03,85.18,85.01,85.15,52508.0,65.7285,65.8445,65.7131,65.8213,52508.0
2017-07-26 15:30:00,85.16,85.22,84.99,85.06,174620.0,65.829,65.8754,65.6976,65.7517,174620.0
2017-07-27 09:30:00,85.11,85.15,84.83,84.88,31950.0,65.7904,65.8213,65.5739,65.6126,31950.0
2017-07-27 10:00:00,84.89,84.89,84.31,84.47,162731.0,65.6203,65.6203,65.172,65.2957,162731.0
2017-07-27 10:30:00,84.46,84.47,84.23,84.37,55735.0,65.2879,65.2957,65.1101,65.2184,55735.0
2017-07-27 11:00:00,84.35,84.47,84.28,84.3,80334.0,65.2029,65.2957,65.1488,65.1642,80334.0
2017-07-27 11:30:00,84.32,85.03,84.31,85.01,69936.0,65.1797,65.7285,65.172,65.7131,69936.0
2017-07-27 12:00:00,85.0,85.17,84.93,85.16,39321.0,65.7054,65.8368,65.6512,65.829,39321.0
2017-07-27 12:30:00,85.16,85.21,84.6,84.6,44480.0,65.829,65.8677,65.3961,65.3961,44480.0
2017-07-27 13:00:00,84.58,84.82,84.49,84.49,52344.0,65.3807,65.5662,65.3111,65.3111,52344.0
2017-07-27 13:30:00,84.52,84.73,84.21,84.68,47914.0,65.3343,65.4966,65.0947,65.458,47914.0
2017-07-27 14:00:00,84.66,85.28,84.65,85.12,65716.0,65.4425,65.9218,65.4348,65.7981,65716.0
2017-07-27 14:30:00,85.13,85.19,84.6,84.92,44263.0,65.8058,65.8522,65.3961,65.6435,44263.0
2017-07-27 15:00:00,84.95,84.97,84.69,84.75,125631.0,65.6667,65.6822,65.4657,65.5121,125631.0
2017-07-27 15:30:00,84.75,85.04,84.68,84.97,243145.0,65.5121,65.7363,65.458,65.6822,243145.0
2017-07-28 09:30:00,84.0,84.42,82.31,83.19,270815.0,64.9323,65.257,63.626,64.3062,270815.0
2017-07-28 10:00:00,83.17,83.68,82.68,83.45,111363.0,64.2908,64.685,63.912,64.5072,111363.0
2017-07-28 10:30:00,83.46,83.71,81.91,82.53,224744.0,64.5149,64.7082,63.3168,63.796,224744.0
2017-07-28 11:00:00,82.5,83.01,81.98,82.11,115015.0,63.7728,64.1671,63.3709,63.4714,115015.0
2017-07-28 11:30:00,82.11,82.53,82.11,82.11,161197.0,63.4714,63.796,63.4714,63.4714,161197.0
2017-07-28 12:00:00,82.09,82.59,82.06,82.54,133553.0,63.4559,63.8424,63.4327,63.8038,133553.0
2017-07-28 12:30:00,82.58,83.04,82.52,82.97,38622.0,63.8347,64.1903,63.7883,64.1362,38622.0
2017-07-28 13:00:00,82.99,83.16,82.66,82.84,37700.0,64.1516,64.283,63.8965,64.0357,37700.0
2017-07-28 13:30:00,82.93,83.0,82.86,82.93,23109.0,64.1052,64.1593,64.0511,64.1052,23109.0
2017-07-28 14:00:00,82.92,83.13,82.91,83.0,31330.0,64.0975,64.2598,64.0898,64.1593,31330.0
2017-07-28 14:30:00,83.03,83.12,82.93,82.95,33968.0,64.1825,64.2521,64.1052,64.1207,33968.0
2017-07-28 15:00:00,82.98,83.28,82.96,83.05,58384.0,64.1439,64.3758,64.1284,64.198,58384.0
2017-07-28 15:30:00,83.05,83.19,82.97,83.04,169198.0,64.198,64.3062,64.1362,64.1903,169198.0
2017-07-31 09:30:00,83.6,84.16,83.47,83.82,99180.0,64.6231,65.056,64.5227,64.7932,99180.0
2017-07-31 10:00:00,83.84,83.93,83.55,83.93,48550.0,64.8087,64.8782,64.5845,64.8782,48550.0
2017-07-31 10:30:00,83.94,83.94,83.21,83.38,71500.0,64.886,64.886,64.3217,64.4531,71500.0
2017-07-31 11:00:00,83.35,83.67,83.19,83.62,50007.0,64.4299,64.6773,64.3062,64.6386,50007.0
2017-07-31 11:30:00,83.6,83.65,83.39,83.56,39296.0,64.6231,64.6618,64.4608,64.5922,39296.0
2017-07-31 12:00:00,83.55,83.55,83.39,83.42,36515.0,64.5845,64.5845,64.4608,64.484,36515.0
2017-07-31 12:30:00,83.42,83.5,83.41,83.5,33174.0,64.484,64.5458,64.4763,64.5458,33174.0
2017-07-31 13:00:00,83.49,83.53,83.35,83.46,56152.0,64.5381,64.569,64.4299,64.5149,56152.0
2017-07-31 13:30:00,83.44,83.48,83.41,83.44,39133.0,64.4995,64.5304,64.4763,64.4995,39133.0
2017-07-31 14:00:00,83.46,83.53,83.39,83.53,49920.0,64.5149,64.569,64.4608,64.569,49920.0
2017-07-31 14:30:00,83.5,83.5,83.23,83.4,40256.0,64.5458,64.5458,64.3371,64.4685,40256.0
2017-07-31 15:00:00,83.41,83.45,83.27,83.42,78731.0,64.4763,64.5072,64.3681,64.484,78731.0
2017-07-31 15:30:00,83.41,83.45,83.13,83.17,161369.0,64.4763,64.5072,64.2598,64.2908,161369.0
2017-08-01 09:30:00,83.33,83.36,82.9,83.23,51166.0,64.4144,64.4376,64.082,64.3371,51166.0
2017-08-01 10:00:00,83.26,83.41,83.11,83.24,34686.0,64.3603,64.4763,64.2444,64.3449,34686.0
2017-08-01 10:30:00,83.22,83.38,82.99,83.33,47114.0,64.3294,64.4531,64.1516,64.4144,47114.0
2017-08-01 11:00:00,83.36,83.4,83.05,83.07,44621.0,64.4376,64.4685,64.198,64.2135,44621.0
2017-08-01 11:30:00,83.06,83.45,83.05,83.45,85079.0,64.2057,64.5072,64.198,64.5072,85079.0
2017-08-01 12:00:00,83.43,83.66,83.39,83.47,60315.0,64.4917,64.6695,64.4608,64.5227,60315.0
2017-08-01 12:30:00,83.51,83.53,83.36,83.36,32196.0,64.5536,64.569,64.4376,64.4376,32196.0
2017-08-01 13:00:00,83.36,83.56,83.36,83.49,31324.0,64.4376,64.5922,64.4376,64.5381,31324.0
2017-08-01 13:30:00,83.49,83.61,83.48,83.54,38584.0,64.5381,64.6309,64.5304,64.5768,38584.0
2017-08-01 14:00:00,83.54,83.67,83.46,83.62,33373.0,64.5768,64.6773,64.5149,64.6386,33373.0
2017-08-01 14:30:00,83.63,83.7,83.53,83.65,42280.0,64.6463,64.7004,64.569,64.6618,42280.0
2017-08-01 15:00:00,83.64,83.82,83.59,83.82,44386.0,64.6541,64.7932,64.6154,64.7932,44386.0
2017-08-01 15:30:00,83.83,83.86,83.63,83.65,157885.0,64.8009,64.8241,64.6463,64.6618,157885.0
2017-08-02 09:30:00,83.46,83.95,83.11,83.54,41035.0,64.5149,64.8937,64.2444,64.5768,41035.0
2017-08-02 10:00:00,83.57,83.74,83.34,83.37,45092.0,64.6,64.7314,64.4222,64.4454,45092.0
2017-08-02 10:30:00,83.37,83.42,83.14,83.31,42516.0,64.4454,64.484,64.2676,64.399,42516.0
2017-08-02 11:00:00,83.32,83.71,83.32,83.66,45016.0,64.4067,64.7082,64.4067,64.6695,45016.0
2017-08-02 11:30:00,83.67,83.88,83.63,83.68,66534.0,64.6773,64.8396,64.6463,64.685,66534.0
2017-08-02 12:00:00,83.68,83.79,83.54,83.64,66301.0,64.685,64.77,64.5768,64.6541,66301.0
2017-08-02 12:30:00,83.64,83.71,83.43,83.6,29282.0,64.6541,64.7082,64.4917,64.6231,29282.0
2017-08-02 13:00:00,83.58,83.89,83.58,83.87,41641.0,64.6077,64.8473,64.6077,64.8319,41641.0
2017-08-02 13:30:00,83.88,84.01,83.81,83.95,34757.0,64.8396,64.9401,64.7855,64.8937,34757.0
2017-08-02 14:00:00,83.95,84.09,83.81,84.09,44617.0,64.8937,65.0019,64.7855,65.0019,44617.0
2017-08-02 14:30:00,84.09,84.3,84.06,84.2,57610.0,65.0019,65.1642,64.9787,65.0869,57610.0
2017-08-02 15:00:00,84.17,84.17,83.82,83.82,46611.0,65.0638,65.0638,64.7932,64.7932,46611.0
2017-08-02 15:30:00,83.81,83.96,83.8,83.88,126852.0,64.7855,64.9014,64.7777,64.8396,126852.0
2017-08-03 09:30:00,84.01,84.3,83.86,84.05,41795.0,64.9401,65.1642,64.8241,64.971,41795.0
2017-08-03 10:00:00,83.98,84.09,83.82,83.9,99995.0,64.9169,65.0019,64.7932,64.855,99995.0
2017-08-03 10:30:00,83.88,84.37,83.8,84.26,82343.0,64.8396,65.2184,64.7777,65.1333,82343.0
2017-08-03 11:00:00,84.23,84.42,84.03,84.03,48849.0,65.1101,65.257,64.9555,64.9555,48849.0
2017-08-03 11:30:00,84.01,84.23,83.98,84.1,34229.0,64.9401,65.1101,64.9169,65.0096,34229.0
2017-08-03 12:00:00,84.08,84.13,83.93,83.95,31430.0,64.9942,65.0328,64.8782,64.8937,31430.0
2017-08-03 12:30:00,83.97,84.22,83.97,84.19,41365.0,64.9092,65.1024,64.9092,65.0792,41365.0
2017-08-03 13:00:00,84.2,84.32,83.93,83.98,35022.0,65.0869,65.1797,64.8782,64.9169,35022.0
2017-08-03 13:30:00,83.98,84.16,83.94,84.14,34130.0,64.9169,65.056,64.886,65.0406,34130.0
2017-08-03 14:00:00,84.15,84.23,84.0,84.17,38783.0,65.0483,65.1101,64.9323,65.0638,38783.0
2017-08-03 14:30:00,84.16,84.18,83.85,83.87,31794.0,65.056,65.0715,64.8164,64.8319,31794.0
2017-08-03 15:00:00,83.87,84.05,83.87,84.03,51934.0,64.8319,64.971,64.8319,64.9555,51934.0
2017-08-03 15:30:00,84.04,84.06,83.75,83.92,139458.0,64.9633,64.9787,64.7391,64.8705,139458.0
2017-08-04 09:30:00,84.47,84.78,84.39,84.55,80483.0,65.2957,65.5353,65.2338,65.3575,80483.0
2017-08-04 10:00:00,84.58,84.93,84.37,84.79,110952.0,65.3807,65.6512,65.2184,65.543,110952.0
2017-08-04 10:30:00,84.79,84.96,84.68,84.78,55657.0,65.543,65.6744,65.458,65.5353,55657.0
2017-08-04 11:00:00,84.79,84.88,84.68,84.71,49997.0,65.543,65.6126,65.458,65.4812,49997.0
2017-08-04 11:30:00,84.71,84.76,84.48,84.51,40296.0,65.4812,65.5198,65.3034,65.3266,40296.0
2017-08-04 12:00:00,84.48,84.62,84.29,84.34,102105.0,65.3034,65.4116,65.1565,65.1952,102105.0
2017-08-04 12:30:00,84.34,84.44,84.22,84.24,116379.0,65.1952,65.2725,65.1024,65.1179,116379.0
2017-08-04 13:00:00,84.24,84.26,84.02,84.07,69568.0,65.1179,65.1333,64.9478,64.9865,69568.0
2017-08-04 13:30:00,84.1,84.1,83.87,83.93,118341.0,65.0096,65.0096,64.8319,64.8782,118341.0
2017-08-04 14:00:00,83.94,84.53,83.87,84.42,142151.0,64.886,65.342,64.8319,65.257,142151.0
2017-08-04 14:30:00,84.42,84.47,84.25,84.25,36178.0,65.257,65.2957,65.1256,65.1256,36178.0
2017-08-04 15:00:00,84.25,84.28,83.96,84.07,66422.0,65.1256,65.1488,64.9014,64.9865,66422.0
2017-08-04 15:30:00,84.06,84.11,83.97,84.04,164652.0,64.9787,65.0174,64.9092,64.9633,164652.0
2017-08-07 09:30:00,84.15,85.07,84.11,84.64,42729.0,65.0483,65.7595,65.0174,65.4271,42729.0
2017-08-07 10:00:00,84.65,85.01,84.6,85.01,114646.0,65.4348,65.7131,65.3961,65.7131,114646.0
2017-08-07 10:30:00,85.02,85.12,84.81,84.88,40324.0,65.7208,65.7981,65.5585,65.6126,40324.0
2017-08-07 11:00:00,84.87,84.99,84.77,84.87,38775.0,65.6049,65.6976,65.5276,65.6049,38775.0
2017-08-07 11:30:00,84.89,85.02,84.8,84.94,33668.0,65.6203,65.7208,65.5507,65.659,33668.0
2017-08-07 12:00:00,84.9,84.91,84.75,84.83,27055.0,65.628,65.6358,65.5121,65.5739,27055.0
2017-08-07 12:30:00,84.83,84.85,84.74,84.85,21838.0,65.5739,65.5894,65.5044,65.5894,21838.0
2017-08-07 13:00:00,84.86,84.95,84.76,84.79,26469.0,65.5971,65.6667,65.5198,65.543,26469.0
2017-08-07 13:30:00,84.8,84.85,84.69,84.72,37054.0,65.5507,65.5894,65.4657,65.4889,37054.0
2017-08-07 14:00:00,84.71,84.76,84.54,84.59,36817.0,65.4812,65.5198,65.3498,65.3884,36817.0
2017-08-07 14:30:00,84.58,84.65,84.38,84.43,36461.0,65.3807,65.4348,65.2261,65.2647,36461.0
2017-08-07 15:00:00,84.43,84.55,84.39,84.46,65767.0,65.2647,65.3575,65.2338,65.2879,65767.0
2017-08-07 15:30:00,84.46,84.46,84.37,84.44,142293.0,65.2879,65.2879,65.2184,65.2725,142293.0
2017-08-08 09:30:00,84.15,84.45,84.06,84.35,65021.0,65.0483,65.2802,64.9787,65.2029,65021.0
2017-08-08 10:00:00,84.37,84.45,84.24,84.29,35914.0,65.2184,65.2802,65.1179,65.1565,35914.0
2017-08-08 10:30:00,84.3,84.6,84.25,84.58,23332.0,65.1642,65.3961,65.1256,65.3807,23332.0
2017-08-08 11:00:00,84.55,84.75,84.55,84.69,19333.0,65.3575,65.5121,65.3575,65.4657,19333.0
2017-08-08 11:30:00,84.69,84.87,84.64,84.87,19898.0,65.4657,65.6049,65.4271,65.6049,19898.0
2017-08-08 12:00:00,84.86,84.89,84.63,84.64,35233.0,65.5971,65.6203,65.4193,65.4271,35233.0
2017-08-08 12:30:00,84.64,84.64,84.22,84.24,13622.0,65.4271,65.4271,65.1024,65.1179,13622.0
2017-08-08 13:00:00,84.25,84.4,84.23,84.28,18397.0,65.1256,65.2415,65.1101,65.1488,18397.0
2017-08-08 13:30:00,84.29,84.37,84.24,84.29,19818.0,65.1565,65.2184,65.1179,65.1565,19818.0
2017-08-08 14:00:00,84.25,84.27,84.13,84.18,28065.0,65.1256,65.1411,65.0328,65.0715,28065.0
2017-08-08 14:30:00,84.18,84.26,84.06,84.09,26113.0,65.0715,65.1333,64.9787,65.0019,26113.0
2017-08-08 15:00:00,84.09,84.12,83.75,83.81,43445.0,65.0019,65.0251,64.7391,64.7855,43445.0
2017-08-08 15:30:00,83.83,84.14,83.83,84.12,120425.0,64.8009,65.0406,64.8009,65.0251,120425.0
2017-08-09 09:30:00,84.07,84.64,83.97,84.46,58579.0,64.9865,65.4271,64.9092,65.2879,58579.0
2017-08-09 10:00:00,84.46,84.49,84.21,84.34,49066.0,65.2879,65.3111,65.0947,65.1952,49066.0
2017-08-09 10:30:00,84.38,84.42,84.13,84.3,28718.0,65.2261,65.257,65.0328,65.1642,28718.0
2017-08-09 11:00:00,84.29,84.3,84.02,84.03,154080.0,65.1565,65.1642,64.9478,64.9555,154080.0
2017-08-09 11:30:00,84.04,84.09,83.91,84.01,25854.0,64.9633,65.0019,64.8628,64.9401,25854.0
2017-08-09 12:00:00,84.02,84.1,83.87,83.98,27507.0,64.9478,65.0096,64.8319,64.9169,27507.0
2017-08-09 12:30:00,84.01,84.05,83.91,83.91,20202.0,64.9401,64.971,64.8628,64.8628,20202.0
2017-08-09 13:00:00,83.93,84.16,83.93,84.13,24923.0,64.8782,65.056,64.8782,65.0328,24923.0
2017-08-09 13:30:00,84.13,84.16,83.93,83.95,15935.0,65.0328,65.056,64.8782,64.8937,15935.0
2017-08-09 14:00:00,83.96,83.96,83.82,83.9,25151.0,64.9014,64.9014,64.7932,64.855,25151.0
2017-08-09 14:30:00,83.91,83.92,83.84,83.9,21975.0,64.8628,64.8705,64.8087,64.855,21975.0
2017-08-09 15:00:00,83.9,84.09,83.79,84.08,44517.0,64.855,65.0019,64.77,64.9942,44517.0
2017-08-09 15:30:00,84.08,84.31,84.06,84.26,121887.0,64.9942,65.172,64.9787,65.1333,121887.0
2017-08-10 09:30:00,83.77,84.1,83.73,84.0,26139.0,64.7546,65.0096,64.7236,64.9323,26139.0
2017-08-10 10:00:00,83.98,84.0,83.4,83.73,71923.0,64.9169,64.9323,64.4685,64.7236,71923.0
2017-08-10 10:30:00,83.81,84.01,83.64,83.66,22600.0,64.7855,64.9401,64.6541,64.6695,22600.0
2017-08-10 11:00:00,83.65,83.7,83.37,83.51,49949.0,64.6618,64.7004,64.4454,64.5536,49949.0
2017-08-10 11:30:00,83.55,83.65,83.36,83.49,90349.0,64.5845,64.6618,64.4376,64.5381,90349.0
2017-08-10 12:00:00,83.47,83.49,83.12,83.14,96085.0,64.5227,64.5381,64.2521,64.2676,96085.0
2017-08-10 12:30:00,83.15,83.31,83.1,83.31,32821.0,64.2753,64.399,64.2366,64.399,32821.0
2017-08-10 13:00:00,83.32,83.48,83.3,83.46,22595.0,64.4067,64.5304,64.3912,64.5149,22595.0
2017-08-10 13:30:00,83.45,83.46,83.28,83.33,21441.0,64.5072,64.5149,64.3758,64.4144,21441.0
2017-08-10 14:00:00,83.33,83.6,83.27,83.45,37225.0,64.4144,64.6231,64.3681,64.5072,37225.0
2017-08-10 14:30:00,83.47,83.65,83.3,83.32,47054.0,64.5227,64.6618,64.3912,64.4067,47054.0
2017-08-10 15:00:00,83.31,83.46,83.3,83.37,77845.0,64.399,64.5149,64.3912,64.4454,77845.0
2017-08-10 15:30:00,83.4,83.43,83.24,83.24,168745.0,64.4685,64.4917,64.3449,64.3449,168745.0
2017-08-11 09:30:00,83.06,83.56,82.33,83.09,69856.0,64.2057,64.5922,63.6414,64.2289,69856.0
2017-08-11 10:00:00,83.1,83.5,83.09,83.25,34931.0,64.2366,64.5458,64.2289,64.3526,34931.0
2017-08-11 10:30:00,83.29,83.41,83.13,83.24,36473.0,64.3835,64.4763,64.2598,64.3449,36473.0
2017-08-11 11:00:00,83.25,83.27,83.02,83.12,85986.0,64.3526,64.3681,64.1748,64.2521,85986.0
2017-08-11 11:30:00,83.12,83.52,83.04,83.45,93927.0,64.2521,64.5613,64.1903,64.5072,93927.0
2017-08-11 12:00:00,83.46,83.58,83.25,83.39,98849.0,64.5149,64.6077,64.3526,64.4608,98849.0
2017-08-11 12:30:00,83.38,83.59,83.37,83.45,30112.0,64.4531,64.6154,64.4454,64.5072,30112.0
2017-08-11 13:00:00,83.48,83.65,83.47,83.56,27787.0,64.5304,64.6618,64.5227,64.5922,27787.0
2017-08-11 13:30:00,83.57,83.59,83.45,83.51,37343.0,64.6,64.6154,64.5072,64.5536,37343.0
2017-08-11 14:00:00,83.47,83.6,83.35,83.39,35560.0,64.5227,64.6231,64.4299,64.4608,35560.0
2017-08-11 14:30:00,83.4,83.4,83.2,83.28,51104.0,64.4685,64.4685,64.3139,64.3758,51104.0
2017-08-11 15:00:00,83.32,83.42,83.23,83.26,73677.0,64.4067,64.484,64.3371,64.3603,73677.0
2017-08-11 15:30:00,83.28,83.54,83.12,83.21,196168.0,64.3758,64.5768,64.2521,64.3217,196168.0
2017-08-14 09:30:00,83.72,84.16,83.69,84.13,33244.0,64.7159,65.056,64.6927,65.0328,33244.0
2017-08-14 10:00:00,84.15,84.64,84.09,84.57,57238.0,65.0483,65.4271,65.0019,65.373,57238.0
2017-08-14 10:30:00,84.55,84.63,84.42,84.61,33074.0,65.3575,65.4193,65.257,65.4039,33074.0
2017-08-14 11:00:00,84.61,84.61,84.41,84.47,35494.0,65.4039,65.4039,65.2493,65.2957,35494.0
2017-08-14 11:30:00,84.48,84.5,84.28,84.37,17180.0,65.3034,65.3188,65.1488,65.2184,17180.0
2017-08-14 12:00:00,84.38,84.56,84.37,84.4,13690.0,65.2261,65.3652,65.2184,65.2415,13690.0
2017-08-14 12:30:00,84.4,84.44,84.29,84.29,8940.0,65.2415,65.2725,65.1565,65.1565,8940.0
2017-08-14 13:00:00,84.29,84.33,84.25,84.25,14964.0,65.1565,65.1874,65.1256,65.1256,14964.0
2017-08-14 13:30:00,84.26,84.31,84.21,84.24,10517.0,65.1333,65.172,65.0947,65.1179,10517.0
2017-08-14 14:00:00,84.25,84.26,84.12,84.26,20940.0,65.1256,65.1333,65.0251,65.1333,20940.0
2017-08-14 14:30:00,84.25,84.34,84.2,84.26,30679.0,65.1256,65.1952,65.0869,65.1333,30679.0
2017-08-14 15:00:00,84.26,84.36,84.15,84.33,28600.0,65.1333,65.2106,65.0483,65.1874,28600.0
2017-08-14 15:30:00,84.33,84.41,84.25,84.27,76371.0,65.1874,65.2493,65.1256,65.1411,76371.0
2017-08-15 09:30:00,84.29,84.9,83.21,84.81,36160.0,65.1565,65.628,64.3217,65.5585,36160.0
2017-08-15 10:00:00,84.83,84.94,84.76,84.78,32113.0,65.5739,65.659,65.5198,65.5353,32113.0
2017-08-15 10:30:00,84.75,84.86,84.59,84.62,24936.0,65.5121,65.5971,65.3884,65.4116,24936.0
2017-08-15 11:00:00,84.62,84.76,84.46,84.76,29887.0,65.4116,65.5198,65.2879,65.5198,29887.0
2017-08-15 11:30:00,84.78,84.78,84.52,84.59,22972.0,65.5353,65.5353,65.3343,65.3884,22972.0
2017-08-15 12:00:00,84.59,84.64,84.53,84.56,31832.0,65.3884,65.4271,65.342,65.3652,31832.0
2017-08-15 12:30:00,84.56,84.61,84.52,84.61,24539.0,65.3652,65.4039,65.3343,65.4039,24539.0
2017-08-15 13:00:00,84.61,84.61,84.46,84.54,40748.0,65.4039,65.4039,65.2879,65.3498,40748.0
2017-08-15 13:30:00,84.56,84.62,84.48,84.55,18271.0,65.3652,65.4116,65.3034,65.3575,18271.0
2017-08-15 14:00:00,84.55,84.76,84.49,84.72,40805.0,65.3575,65.5198,65.3111,65.4889,40805.0
2017-08-15 14:30:00,84.73,84.84,84.69,84.83,35230.0,65.4966,65.5817,65.4657,65.5739,35230.0
2017-08-15 15:00:00,84.82,84.92,84.78,84.92,53409.0,65.5662,65.6435,65.5353,65.6435,53409.0
2017-08-15 15:30:00,84.92,84.96,84.82,84.83,163674.0,65.6435,65.6744,65.5662,65.5739,163674.0
2017-08-16 09:30:00,85.0,85.44,85.0,85.23,38866.0,65.7054,66.0455,65.7054,65.8831,38866.0
2017-08-16 10:00:00,85.25,85.46,85.2,85.45,36877.0,65.8986,66.0609,65.86,66.0532,36877.0
2017-08-16 10:30:00,85.45,85.51,85.36,85.49,64727.0,66.0532,66.0996,65.9836,66.0841,64727.0
2017-08-16 11:00:00,85.52,85.61,85.32,85.53,200411.0,66.1073,66.1769,65.9527,66.115,200411.0
2017-08-16 11:30:00,85.56,85.58,85.38,85.45,48323.0,66.1382,66.1537,65.9991,66.0532,48323.0
2017-08-16 12:00:00,85.44,85.54,85.41,85.43,32579.0,66.0455,66.1228,66.0223,66.0377,32579.0
2017-08-16 12:30:00,85.44,85.46,85.4,85.44,40487.0,66.0455,66.0609,66.0146,66.0455,40487.0
2017-08-16 13:00:00,85.44,85.46,85.18,85.2,52275.0,66.0455,66.0609,65.8445,65.86,52275.0
2017-08-16 13:30:00,85.21,85.35,85.14,85.26,40009.0,65.8677,65.9759,65.8136,65.9063,40009.0
2017-08-16 14:00:00,85.26,85.42,85.19,85.23,26071.0,65.9063,66.03,65.8522,65.8831,26071.0
2017-08-16 14:30:00,85.23,85.26,85.18,85.24,25576.0,65.8831,65.9063,65.8445,65.8909,25576.0
2017-08-16 15:00:00,85.25,85.31,85.18,85.2,40653.0,65.8986,65.945,65.8445,65.86,40653.0
2017-08-16 15:30:00,85.18,85.25,85.09,85.24,130030.0,65.8445,65.8986,65.7749,65.8909,130030.0
2017-08-17 09:30:00,84.75,84.87,84.4,84.45,308686.0,65.5121,65.6049,65.2415,65.2802,308686.0
2017-08-17 10:00:00,84.45,84.46,83.82,83.96,65346.0,65.2802,65.2879,64.7932,64.9014,65346.0
2017-08-17 10:30:00,84.03,84.13,83.61,83.92,62779.0,64.9555,65.0328,64.6309,64.8705,62779.0
2017-08-17 11:00:00,83.93,84.05,83.84,83.87,68159.0,64.8782,64.971,64.8087,64.8319,68159.0
2017-08-17 11:30:00,83.87,83.88,83.59,83.59,32925.0,64.8319,64.8396,64.6154,64.6154,32925.0
2017-08-17 12:00:00,83.6,83.62,83.27,83.33,75863.0,64.6231,64.6386,64.3681,64.4144,75863.0
2017-08-17 12:30:00,83.35,83.39,83.15,83.15,33865.0,64.4299,64.4608,64.2753,64.2753,33865.0
2017-08-17 13:00:00,83.16,83.19,83.04,83.13,32266.0,64.283,64.3062,64.1903,64.2598,32266.0
2017-08-17 13:30:00,83.13,83.23,83.11,83.17,30439.0,64.2598,64.3371,64.2444,64.2908,30439.0
2017-08-17 14:00:00,83.18,83.22,82.9,82.99,37761.0,64.2985,64.3294,64.082,64.1516,37761.0
2017-08-17 14:30:00,82.97,82.98,82.68,82.89,77307.0,64.1362,64.1439,63.912,64.0743,77307.0
2017-08-17 15:00:00,82.9,83.05,82.84,82.93,98027.0,64.082,64.198,64.0357,64.1052,98027.0
2017-08-17 15:30:00,82.93,83.12,82.74,82.81,233190.0,64.1052,64.2521,63.9584,64.0125,233190.0
2017-08-18 09:30:00,82.73,82.9,82.45,82.57,79983.0,63.9506,64.082,63.7342,63.827,79983.0
2017-08-18 10:00:00,82.61,82.77,82.42,82.42,100372.0,63.8579,63.9816,63.711,63.711,100372.0
2017-08-18 10:30:00,82.43,82.74,82.4,82.68,39695.0,63.7187,63.9584,63.6955,63.912,39695.0
2017-08-18 11:00:00,82.68,83.0,82.6,82.99,86905.0,63.912,64.1593,63.8501,64.1516,86905.0
2017-08-18 11:30:00,82.99,83.03,82.78,82.95,90205.0,64.1516,64.1825,63.9893,64.1207,90205.0
2017-08-18 12:00:00,82.95,82.96,82.81,82.92,54908.0,64.1207,64.1284,64.0125,64.0975,54908.0
2017-08-18 12:30:00,82.93,83.25,82.9,83.07,50702.0,64.1052,64.3526,64.082,64.2135,50702.0
2017-08-18 13:00:00,83.05,83.05,82.78,82.88,39463.0,64.198,64.198,63.9893,64.0666,39463.0
2017-08-18 13:30:00,82.88,82.94,82.76,82.76,21219.0,64.0666,64.113,63.9738,63.9738,21219.0
2017-08-18 14:00:00,82.8,82.93,82.77,82.9,27292.0,64.0047,64.1052,63.9816,64.082,27292.0
2017-08-18 14:30:00,82.92,83.07,82.89,83.01,33829.0,64.0975,64.2135,64.0743,64.1671,33829.0
2017-08-18 15:00:00,82.97,83.06,82.92,82.95,40548.0,64.1362,64.2057,64.0975,64.1207,40548.0
2017-08-18 15:30:00,82.97,83.07,82.83,82.91,101315.0,64.1362,64.2135,64.0279,64.0898,101315.0
2017-08-21 09:30:00,82.93,83.32,82.57,82.88,47837.0,64.1052,64.4067,63.827,64.0666,47837.0
2017-08-21 10:00:00,82.89,82.9,82.69,82.8,28074.0,64.0743,64.082,63.9197,64.0047,28074.0
2017-08-21 10:30:00,82.9,83.08,82.9,83.08,65578.0,64.082,64.2212,64.082,64.2212,65578.0
2017-08-21 11:00:00,83.07,83.16,82.89,82.98,23323.0,64.2135,64.283,64.0743,64.1439,23323.0
2017-08-21 11:30:00,82.97,83.23,82.95,83.15,17791.0,64.1362,64.3371,64.1207,64.2753,17791.0
2017-08-21 12:00:00,83.15,83.32,83.14,83.32,18852.0,64.2753,64.4067,64.2676,64.4067,18852.0
2017-08-21 12:30:00,83.34,83.36,83.27,83.32,13515.0,64.4222,64.4376,64.3681,64.4067,13515.0
2017-08-21 13:00:00,83.33,83.4,83.3,83.39,17605.0,64.4144,64.4685,64.3912,64.4608,17605.0
2017-08-21 13:30:00,83.39,83.39,83.23,83.27,17888.0,64.4608,64.4608,64.3371,64.3681,17888.0
2017-08-21 14:00:00,83.28,83.43,83.24,83.27,36674.0,64.3758,64.4917,64.3449,64.3681,36674.0
2017-08-21 14:30:00,83.29,83.36,83.23,83.27,26048.0,64.3835,64.4376,64.3371,64.3681,26048.0
2017-08-21 15:00:00,83.27,83.39,83.23,83.38,37749.0,64.3681,64.4608,64.3371,64.4531,37749.0
2017-08-21 15:30:00,83.38,83.44,83.12,83.15,221495.0,64.4531,64.4995,64.2521,64.2753,221495.0
2017-08-22 09:30:00,83.5,84.32,83.5,84.01,49777.0,64.5458,65.1797,64.5458,64.9401,49777.0
2017-08-22 10:00:00,84.07,84.14,83.94,84.12,47014.0,64.9865,65.0406,64.886,65.0251,47014.0
2017-08-22 10:30:00,84.15,84.36,84.1,84.13,46112.0,65.0483,65.2106,65.0096,65.0328,46112.0
2017-08-22 11:00:00,84.15,84.15,84.0,84.15,21127.0,65.0483,65.0483,64.9323,65.0483,21127.0
2017-08-22 11:30:00,84.15,84.45,84.15,84.43,32798.0,65.0483,65.2802,65.0483,65.2647,32798.0
2017-08-22 12:00:00,84.43,84.52,84.33,84.39,23313.0,65.2647,65.3343,65.1874,65.2338,23313.0
2017-08-22 12:30:00,84.38,84.53,84.34,84.5,31169.0,65.2261,65.342,65.1952,65.3188,31169.0
2017-08-22 13:00:00,84.5,84.59,84.43,84.43,13550.0,65.3188,65.3884,65.2647,65.2647,13550.0
2017-08-22 13:30:00,84.43,84.48,84.24,84.28,29455.0,65.2647,65.3034,65.1179,65.1488,29455.0
2017-08-22 14:00:00,84.27,84.32,84.16,84.27,55462.0,65.1411,65.1797,65.056,65.1411,55462.0
2017-08-22 14:30:00,84.27,84.31,84.14,84.15,35546.0,65.1411,65.172,65.0406,65.0483,35546.0
2017-08-22 15:00:00,84.16,84.25,84.06,84.07,69607.0,65.056,65.1256,64.9787,64.9865,69607.0
2017-08-22 15:30:00,84.08,84.26,84.03,84.13,128365.0,64.9942,65.1333,64.9555,65.0328,128365.0
2017-08-23 09:30:00,83.78,84.46,83.78,84.45,37563.0,64.7623,65.2879,64.7623,65.2802,37563.0
2017-08-23 10:00:00,84.44,84.82,84.4,84.61,84100.0,65.2725,65.5662,65.2415,65.4039,84100.0
2017-08-23 10:30:00,84.61,84.92,84.53,84.71,33006.0,65.4039,65.6435,65.342,65.4812,33006.0
2017-08-23 11:00:00,84.72,84.83,84.68,84.82,24617.0,65.4889,65.5739,65.458,65.5662,24617.0
2017-08-23 11:30:00,84.82,84.88,84.59,84.64,30264.0,65.5662,65.6126,65.3884,65.4271,30264.0
2017-08-23 12:00:00,84.67,84.68,84.5,84.64,25501.0,65.4503,65.458,65.3188,65.4271,25501.0
2017-08-23 12:30:00,84.64,84.66,84.49,84.54,16987.0,65.4271,65.4425,65.3111,65.3498,16987.0
2017-08-23 13:00:00,84.57,84.76,84.55,84.61,28209.0,65.373,65.5198,65.3575,65.4039,28209.0
2017-08-23 13:30:00,84.63,84.66,84.53,84.58,21251.0,65.4193,65.4425,65.342,65.3807,21251.0
2017-08-23 14:00:00,84.59,84.63,84.44,84.49,38288.0,65.3884,65.4193,65.2725,65.3111,38288.0
2017-08-23 14:30:00,84.49,84.55,84.44,84.46,28897.0,65.3111,65.3575,65.2725,65.2879,28897.0
2017-08-23 15:00:00,84.47,84.57,84.46,84.48,54701.0,65.2957,65.373,65.2879,65.3034,54701.0
2017-08-23 15:30:00,84.48,84.57,84.36,84.37,103177.0,65.3034,65.373,65.2106,65.2184,103177.0
2017-08-24 09:30:00,84.36,84.72,84.17,84.53,62387.0,65.2106,65.4889,65.0638,65.342,62387.0
2017-08-24 10:00:00,84.56,84.62,84.4,84.53,35124.0,65.3652,65.4116,65.2415,65.342,35124.0
2017-08-24 10:30:00,84.54,84.72,84.47,84.67,30264.0,65.3498,65.4889,65.2957,65.4503,30264.0
2017-08-24 11:00:00,84.67,84.91,84.6,84.81,22270.0,65.4503,65.6358,65.3961,65.5585,22270.0
2017-08-24 11:30:00,84.81,84.93,84.62,84.93,47043.0,65.5585,65.6512,65.4116,65.6512,47043.0
2017-08-24 12:00:00,84.93,84.93,84.83,84.89,22705.0,65.6512,65.6512,65.5739,65.6203,22705.0
2017-08-24 12:30:00,84.88,84.9,84.82,84.88,28228.0,65.6126,65.628,65.5662,65.6126,28228.0
2017-08-24 13:00:00,84.86,85.03,84.83,84.94,29547.0,65.5971,65.7285,65.5739,65.659,29547.0
2017-08-24 13:30:00,84.93,84.93,84.77,84.81,32090.0,65.6512,65.6512,65.5276,65.5585,32090.0
2017-08-24 14:00:00,84.81,84.99,84.79,84.88,47031.0,65.5585,65.6976,65.543,65.6126,47031.0
2017-08-24 14:30:00,84.88,85.04,84.85,85.03,40923.0,65.6126,65.7363,65.5894,65.7285,40923.0
2017-08-24 15:00:00,85.01,85.06,84.86,85.05,80978.0,65.7131,65.7517,65.5971,65.744,80978.0
2017-08-24 15:30:00,85.05,85.13,84.8,84.82,164241.0,65.744,65.8058,65.5507,65.5662,164241.0
2017-08-25 09:30:00,85.15,85.45,85.01,85.09,42747.0,65.8213,66.0532,65.7131,65.7749,42747.0
2017-08-25 10:00:00,85.12,85.27,85.08,85.17,27827.0,65.7981,65.9141,65.7672,65.8368,27827.0
2017-08-25 10:30:00,85.17,85.19,84.88,84.93,22790.0,65.8368,65.8522,65.6126,65.6512,22790.0
2017-08-25 11:00:00,84.93,84.97,84.8,84.94,14557.0,65.6512,65.6822,65.5507,65.659,14557.0
2017-08-25 11:30:00,84.93,85.01,84.86,84.88,14495.0,65.6512,65.7131,65.5971,65.6126,14495.0
2017-08-25 12:00:00,84.87,84.94,84.83,84.9,13795.0,65.6049,65.659,65.5739,65.628,13795.0
2017-08-25 12:30:00,84.91,84.93,84.87,84.88,13567.0,65.6358,65.6512,65.6049,65.6126,13567.0
2017-08-25 13:00:00,84.89,84.95,84.89,84.93,14255.0,65.6203,65.6667,65.6203,65.6512,14255.0
2017-08-25 13:30:00,84.93,84.94,84.86,84.87,13292.0,65.6512,65.659,65.5971,65.6049,13292.0
2017-08-25 14:00:00,84.89,85.03,84.84,85.03,31423.0,65.6203,65.7285,65.5817,65.7285,31423.0
2017-08-25 14:30:00,85.03,85.08,84.99,85.01,11806.0,65.7285,65.7672,65.6976,65.7131,11806.0
2017-08-25 15:00:00,85.03,85.09,84.98,85.05,25160.0,65.7285,65.7749,65.6899,65.744,25160.0
2017-08-25 15:30:00,85.04,85.06,84.83,84.87,62509.0,65.7363,65.7517,65.5739,65.6049,62509.0
2017-08-28 09:30:00,85.22,85.48,84.9,84.99,43542.0,65.8754,66.0764,65.628,65.6976,43542.0
2017-08-28 10:00:00,84.99,85.04,84.61,84.66,27952.0,65.6976,65.7363,65.4039,65.4425,27952.0
2017-08-28 10:30:00,84.67,85.14,84.61,85.09,41388.0,65.4503,65.8136,65.4039,65.7749,41388.0
2017-08-28 11:00:00,85.09,85.29,85.0,85.22,34108.0,65.7749,65.9295,65.7054,65.8754,34108.0
2017-08-28 11:30:00,85.22,85.35,85.15,85.3,28316.0,65.8754,65.9759,65.8213,65.9373,28316.0
2017-08-28 12:00:00,85.29,85.37,85.26,85.28,30830.0,65.9295,65.9914,65.9063,65.9218,30830.0
2017-08-28 12:30:00,85.26,85.32,85.21,85.32,17409.0,65.9063,65.9527,65.8677,65.9527,17409.0
2017-08-28 13:00:00,85.32,85.44,85.29,85.42,26934.0,65.9527,66.0455,65.9295,66.03,26934.0
2017-08-28 13:30:00,85.44,85.44,85.24,85.31,30107.0,66.0455,66.0455,65.8909,65.945,30107.0
2017-08-28 14:00:00,85.3,85.36,85.22,85.29,31911.0,65.9373,65.9836,65.8754,65.9295,31911.0
2017-08-28 14:30:00,85.28,85.34,85.26,85.32,26930.0,65.9218,65.9682,65.9063,65.9527,26930.0
2017-08-28 15:00:00,85.34,85.45,85.32,85.41,50110.0,65.9682,66.0532,65.9527,66.0223,50110.0
2017-08-28 15:30:00,85.41,85.52,85.37,85.42,120656.0,66.0223,66.1073,65.9914,66.03,120656.0
2017-08-29 09:30:00,84.85,85.14,84.64,84.95,38109.0,65.5894,65.8136,65.4271,65.6667,38109.0
2017-08-29 10:00:00,84.99,84.99,84.71,84.72,21345.0,65.6976,65.6976,65.4812,65.4889,21345.0
2017-08-29 10:30:00,84.76,84.78,84.44,84.57,36640.0,65.5198,65.5353,65.2725,65.373,36640.0
2017-08-29 11:00:00,84.59,84.59,84.24,84.25,36974.0,65.3884,65.3884,65.1179,65.1256,36974.0
2017-08-29 11:30:00,84.26,84.37,84.15,84.25,29394.0,65.1333,65.2184,65.0483,65.1256,29394.0
2017-08-29 12:00:00,84.25,84.5,84.21,84.46,48837.0,65.1256,65.3188,65.0947,65.2879,48837.0
2017-08-29 12:30:00,84.46,84.65,84.46,84.6,13486.0,65.2879,65.4348,65.2879,65.3961,13486.0
2017-08-29 13:00:00,84.63,84.71,84.6,84.64,12826.0,65.4193,65.4812,65.3961,65.4271,12826.0
2017-08-29 13:30:00,84.67,84.72,84.5,84.58,20900.0,65.4503,65.4889,65.3188,65.3807,20900.0
2017-08-29 14:00:00,84.58,84.62,84.45,84.5,23464.0,65.3807,65.4116,65.2802,65.3188,23464.0
2017-08-29 14:30:00,84.49,84.63,84.49,84.53,29758.0,65.3111,65.4193,65.3111,65.342,29758.0
2017-08-29 15:00:00,84.54,84.58,84.44,84.57,49726.0,65.3498,65.3807,65.2725,65.373,49726.0
2017-08-29 15:30:00,84.56,84.64,84.55,84.57,111031.0,65.3652,65.4271,65.3575,65.373,111031.0
2017-08-30 09:30:00,84.85,85.46,84.51,85.19,132738.0,65.5894,66.0609,65.3266,65.8522,132738.0
2017-08-30 10:00:00,85.19,85.64,85.06,85.46,160324.0,65.8522,66.2001,65.7517,66.0609,160324.0
2017-08-30 10:30:00,85.4,85.47,85.25,85.36,34921.0,66.0146,66.0687,65.8986,65.9836,34921.0
2017-08-30 11:00:00,85.35,85.5,85.16,85.3,83719.0,65.9759,66.0919,65.829,65.9373,83719.0
2017-08-30 11:30:00,85.31,85.49,85.15,85.49,42624.0,65.945,66.0841,65.8213,66.0841,42624.0
2017-08-30 12:00:00,85.47,85.51,85.37,85.42,24375.0,66.0687,66.0996,65.9914,66.03,24375.0
2017-08-30 12:30:00,85.43,85.49,85.39,85.49,25595.0,66.0377,66.0841,66.0068,66.0841,25595.0
2017-08-30 13:00:00,85.48,85.77,85.46,85.73,49797.0,66.0764,66.3006,66.0609,66.2696,49797.0
2017-08-30 13:30:00,85.72,85.74,85.59,85.62,28481.0,66.2619,66.2774,66.1614,66.1846,28481.0
2017-08-30 14:00:00,85.62,85.71,85.52,85.66,48088.0,66.1846,66.2542,66.1073,66.2155,48088.0
2017-08-30 14:30:00,85.68,85.79,85.64,85.74,79026.0,66.231,66.316,66.2001,66.2774,79026.0
2017-08-30 15:00:00,85.75,85.81,85.67,85.77,76371.0,66.2851,66.3315,66.2233,66.3006,76371.0
2017-08-30 15:30:00,85.75,85.86,85.65,85.85,196393.0,66.2851,66.3701,66.2078,66.3624,196393.0
2017-08-31 09:30:00,86.13,86.79,86.0,86.58,97773.0,66.5788,67.089,66.4784,66.9267,97773.0
2017-08-31 10:00:00,86.53,86.62,86.25,86.35,45076.0,66.888,66.9576,66.6716,66.7489,45076.0
2017-08-31 10:30:00,86.3,86.3,86.12,86.19,26483.0,66.7103,66.7103,66.5711,66.6252,26483.0
2017-08-31 11:00:00,86.18,86.18,86.01,86.05,43327.0,66.6175,66.6175,66.4861,66.517,43327.0
2017-08-31 11:30:00,86.04,86.19,85.88,85.92,44438.0,66.5093,66.6252,66.3856,66.4165,44438.0
2017-08-31 12:00:00,85.92,86.08,85.92,86.07,29491.0,66.4165,66.5402,66.4165,66.5325,29491.0
2017-08-31 12:30:00,86.07,86.07,85.9,85.93,27608.0,66.5325,66.5325,66.4011,66.4242,27608.0
2017-08-31 13:00:00,85.92,86.05,85.91,86.01,21870.0,66.4165,66.517,66.4088,66.4861,21870.0
2017-08-31 13:30:00,86.02,86.07,85.95,86.03,24246.0,66.4938,66.5325,66.4397,66.5015,24246.0
2017-08-31 14:00:00,85.99,86.1,85.93,86.1,32941.0,66.4706,66.5557,66.4242,66.5557,32941.0
2017-08-31 14:30:00,86.09,86.16,85.97,86.13,100841.0,66.5479,66.602,66.4552,66.5788,100841.0
2017-08-31 15:00:00,86.13,86.35,86.12,86.34,56245.0,66.5788,66.7489,66.5711,66.7412,56245.0
2017-08-31 15:30:00,86.34,86.43,86.14,86.2,158613.0,66.7412,66.8107,66.5866,66.633,158613.0
2017-09-01 09:30:00,86.58,87.52,86.54,87.33,105350.0,66.9267,67.6533,66.8958,67.5064,105350.0
2017-09-01 10:00:00,87.28,87.35,86.72,86.93,135140.0,67.4678,67.5219,67.0349,67.1972,135140.0
2017-09-01 10:30:00,86.94,86.95,86.7,86.89,80957.0,67.205,67.2127,67.0195,67.1663,80957.0
2017-09-01 11:00:00,86.93,87.07,86.65,86.75,57566.0,67.1972,67.3055,66.9808,67.0581,57566.0
2017-09-01 11:30:00,86.75,87.06,86.74,87.05,48952.0,67.0581,67.2977,67.0504,67.29,48952.0
2017-09-01 12:00:00,87.07,87.09,86.94,87.01,41532.0,67.3055,67.3209,67.205,67.2591,41532.0
2017-09-01 12:30:00,87.02,87.23,86.99,87.22,38860.0,67.2668,67.4291,67.2436,67.4214,38860.0
2017-09-01 13:00:00,87.22,87.45,87.2,87.26,47275.0,67.4214,67.5992,67.406,67.4523,47275.0
2017-09-01 13:30:00,87.29,87.31,87.19,87.3,25988.0,67.4755,67.491,67.3982,67.4833,25988.0
2017-09-01 14:00:00,87.31,87.38,87.21,87.37,35699.0,67.491,67.5451,67.4137,67.5374,35699.0
2017-09-01 14:30:00,87.37,87.44,87.24,87.35,32744.0,67.5374,67.5915,67.4369,67.5219,32744.0
2017-09-01 15:00:00,87.36,87.42,87.25,87.34,56147.0,67.5296,67.576,67.4446,67.5142,56147.0
2017-09-01 15:30:00,87.34,87.4,87.21,87.28,155448.0,67.5142,67.5606,67.4137,67.4678,155448.0
2017-09-05 09:30:00,87.29,87.54,86.33,86.52,81428.0,67.4755,67.6688,66.7334,66.8803,81428.0
2017-09-05 10:00:00,86.5,86.55,86.31,86.39,76213.0,66.8649,66.9035,66.718,66.7798,76213.0
2017-09-05 10:30:00,86.36,86.52,86.26,86.38,62417.0,66.7566,66.8803,66.6793,66.7721,62417.0
2017-09-05 11:00:00,86.38,86.47,86.22,86.24,57430.0,66.7721,66.8417,66.6484,66.6639,57430.0
2017-09-05 11:30:00,86.24,86.36,86.06,86.06,42339.0,66.6639,66.7566,66.5247,66.5247,42339.0
2017-09-05 12:00:00,86.06,86.06,85.79,85.8,78663.0,66.5247,66.5247,66.316,66.3238,78663.0
2017-09-05 12:30:00,85.79,85.79,85.6,85.75,43262.0,66.316,66.316,66.1692,66.2851,43262.0
2017-09-05 13:00:00,85.75,85.75,85.37,85.54,40657.0,66.2851,66.2851,65.9914,66.1228,40657.0
2017-09-05 13:30:00,85.55,85.71,85.5,85.61,41118.0,66.1305,66.2542,66.0919,66.1769,41118.0
2017-09-05 14:00:00,85.61,85.72,85.55,85.6,57446.0,66.1769,66.2619,66.1305,66.1692,57446.0
2017-09-05 14:30:00,85.58,85.62,85.33,85.41,50926.0,66.1537,66.1846,65.9604,66.0223,50926.0
2017-09-05 15:00:00,85.42,85.48,85.23,85.31,114909.0,66.03,66.0764,65.8831,65.945,114909.0
2017-09-05 15:30:00,85.3,85.41,85.1,85.26,279936.0,65.9373,66.0223,65.7827,65.9063,279936.0
2017-09-06 09:30:00,85.14,85.82,84.63,85.0,162728.0,65.8136,66.3392,65.4193,65.7054,162728.0
2017-09-06 10:00:00,84.97,85.16,84.76,85.16,100277.0,65.6822,65.829,65.5198,65.829,100277.0
2017-09-06 10:30:00,85.16,85.49,85.14,85.28,56189.0,65.829,66.0841,65.8136,65.9218,56189.0
2017-09-06 11:00:00,85.28,85.34,84.89,84.94,56403.0,65.9218,65.9682,65.6203,65.659,56403.0
2017-09-06 11:30:00,84.94,85.05,84.75,84.88,62966.0,65.659,65.744,65.5121,65.6126,62966.0
2017-09-06 12:00:00,84.89,84.99,84.7,84.99,61106.0,65.6203,65.6976,65.4734,65.6976,61106.0
2017-09-06 12:30:00,84.99,85.05,84.91,84.98,37089.0,65.6976,65.744,65.6358,65.6899,37089.0
2017-09-06 13:00:00,84.99,85.01,84.77,84.88,104679.0,65.6976,65.7131,65.5276,65.6126,104679.0
2017-09-06 13:30:00,84.86,85.05,84.85,84.99,118356.0,65.5971,65.744,65.5894,65.6976,118356.0
2017-09-06 14:00:00,84.98,85.25,84.97,85.17,87244.0,65.6899,65.8986,65.6822,65.8368,87244.0
2017-09-06 14:30:00,85.16,85.25,85.0,85.24,110868.0,65.829,65.8986,65.7054,65.8909,110868.0
2017-09-06 15:00:00,85.23,85.46,85.12,85.41,94499.0,65.8831,66.0609,65.7981,66.0223,94499.0
2017-09-06 15:30:00,85.41,85.46,84.98,85.08,252010.0,66.0223,66.0609,65.6899,65.7672,252010.0
2017-09-07 09:30:00,85.06,85.16,84.65,84.74,53266.0,65.7517,65.829,65.4348,65.5044,53266.0
2017-09-07 10:00:00,84.79,84.9,84.67,84.86,44313.0,65.543,65.628,65.4503,65.5971,44313.0
2017-09-07 10:30:00,84.86,84.95,84.58,84.86,48185.0,65.5971,65.6667,65.3807,65.5971,48185.0
2017-09-07 11:00:00,84.83,84.94,84.71,84.76,36945.0,65.5739,65.659,65.4812,65.5198,36945.0
2017-09-07 11:30:00,84.76,84.83,84.61,84.73,35083.0,65.5198,65.5739,65.4039,65.4966,35083.0
2017-09-07 12:00:00,84.75,84.86,84.72,84.78,23318.0,65.5121,65.5971,65.4889,65.5353,23318.0
2017-09-07 12:30:00,84.83,84.99,84.8,84.95,16316.0,65.5739,65.6976,65.5507,65.6667,16316.0
2017-09-07 13:00:00,84.97,85.17,84.92,84.96,30723.0,65.6822,65.8368,65.6435,65.6744,30723.0
2017-09-07 13:30:00,84.96,85.02,84.93,85.02,23149.0,65.6744,65.7208,65.6512,65.7208,23149.0
2017-09-07 14:00:00,85.01,85.06,84.82,84.84,38309.0,65.7131,65.7517,65.5662,65.5817,38309.0
2017-09-07 14:30:00,84.86,84.96,84.8,84.83,40839.0,65.5971,65.6744,65.5507,65.5739,40839.0
2017-09-07 15:00:00,84.83,84.95,84.76,84.85,52206.0,65.5739,65.6667,65.5198,65.5894,52206.0
2017-09-07 15:30:00,84.85,84.9,84.74,84.84,114030.0,65.5894,65.628,65.5044,65.5817,114030.0
2017-09-08 09:30:00,84.61,85.13,84.48,84.79,71746.0,65.4039,65.8058,65.3034,65.543,71746.0
2017-09-08 10:00:00,84.78,85.26,84.72,85.26,55121.0,65.5353,65.9063,65.4889,65.9063,55121.0
2017-09-08 10:30:00,85.26,85.26,84.99,85.03,41251.0,65.9063,65.9063,65.6976,65.7285,41251.0
2017-09-08 11:00:00,85.0,85.15,84.88,84.9,29638.0,65.7054,65.8213,65.6126,65.628,29638.0
2017-09-08 11:30:00,84.91,84.94,84.7,84.8,68528.0,65.6358,65.659,65.4734,65.5507,68528.0
2017-09-08 12:00:00,84.81,84.87,84.72,84.73,127530.0,65.5585,65.6049,65.4889,65.4966,127530.0
2017-09-08 12:30:00,84.73,84.88,84.72,84.78,60781.0,65.4966,65.6126,65.4889,65.5353,60781.0
2017-09-08 13:00:00,84.78,84.87,84.72,84.84,41314.0,65.5353,65.6049,65.4889,65.5817,41314.0
2017-09-08 13:30:00,84.83,84.87,84.8,84.85,59511.0,65.5739,65.6049,65.5507,65.5894,59511.0
2017-09-08 14:00:00,84.86,84.89,84.82,84.86,100049.0,65.5971,65.6203,65.5662,65.5971,100049.0
2017-09-08 14:30:00,84.86,85.05,84.84,85.02,46458.0,65.5971,65.744,65.5817,65.7208,46458.0
2017-09-08 15:00:00,85.02,85.07,84.86,84.87,30573.0,65.7208,65.7595,65.5971,65.6049,30573.0
2017-09-08 15:30:00,84.85,84.9,84.77,84.85,104397.0,65.5894,65.628,65.5276,65.5894,104397.0
2017-09-11 09:30:00,85.62,85.71,85.32,85.49,65302.0,66.1846,66.2542,65.9527,66.0841,65302.0
2017-09-11 10:00:00,85.52,85.78,85.48,85.7,68626.0,66.1073,66.3083,66.0764,66.2465,68626.0
2017-09-11 10:30:00,85.73,85.73,85.52,85.57,59674.0,66.2696,66.2696,66.1073,66.146,59674.0
2017-09-11 11:00:00,85.57,85.62,85.53,85.58,53728.0,66.146,66.1846,66.115,66.1537,53728.0
2017-09-11 11:30:00,85.58,85.7,85.54,85.63,75006.0,66.1537,66.2465,66.1228,66.1923,75006.0
2017-09-11 12:00:00,85.65,85.77,85.59,85.74,25391.0,66.2078,66.3006,66.1614,66.2774,25391.0
2017-09-11 12:30:00,85.76,85.78,85.67,85.74,44145.0,66.2928,66.3083,66.2233,66.2774,44145.0
2017-09-11 13:00:00,85.73,85.92,85.68,85.8,48614.0,66.2696,66.4165,66.231,66.3238,48614.0
2017-09-11 13:30:00,85.8,85.84,85.71,85.75,30952.0,66.3238,66.3547,66.2542,66.2851,30952.0
2017-09-11 14:00:00,85.77,85.77,85.63,85.68,52895.0,66.3006,66.3006,66.1923,66.231,52895.0
2017-09-11 14:30:00,85.67,85.7,85.56,85.56,84259.0,66.2233,66.2465,66.1382,66.1382,84259.0
2017-09-11 15:00:00,85.54,85.69,85.51,85.65,49374.0,66.1228,66.2387,66.0996,66.2078,49374.0
2017-09-11 15:30:00,85.64,85.66,85.56,85.61,113430.0,66.2001,66.2155,66.1382,66.1769,113430.0
2017-09-12 09:30:00,85.87,86.42,85.76,86.16,65040.0,66.3779,66.803,66.2928,66.602,65040.0
2017-09-12 10:00:00,86.17,86.28,85.92,85.95,147664.0,66.6098,66.6948,66.4165,66.4397,147664.0
2017-09-12 10:30:00,85.93,86.05,85.91,85.97,340341.0,66.4242,66.517,66.4088,66.4552,340341.0
2017-09-12 11:00:00,85.95,86.02,85.89,85.91,32182.0,66.4397,66.4938,66.3933,66.4088,32182.0
2017-09-12 11:30:00,85.9,86.08,85.87,85.89,62102.0,66.4011,66.5402,66.3779,66.3933,62102.0
2017-09-12 12:00:00,85.9,85.98,85.86,85.93,25521.0,66.4011,66.4629,66.3701,66.4242,25521.0
2017-09-12 12:30:00,85.93,86.08,85.92,86.05,40369.0,66.4242,66.5402,66.4165,66.517,40369.0
2017-09-12 13:00:00,86.06,86.26,86.03,86.19,31321.0,66.5247,66.6793,66.5015,66.6252,31321.0
2017-09-12 13:30:00,86.17,86.32,86.13,86.14,69185.0,66.6098,66.7257,66.5788,66.5866,69185.0
2017-09-12 14:00:00,86.13,86.19,86.07,86.11,93802.0,66.5788,66.6252,66.5325,66.5634,93802.0
2017-09-12 14:30:00,86.1,86.16,86.09,86.12,114080.0,66.5557,66.602,66.5479,66.5711,114080.0
2017-09-12 15:00:00,86.12,86.13,86.03,86.09,56093.0,66.5711,66.5788,66.5015,66.5479,56093.0
2017-09-12 15:30:00,86.09,86.2,86.07,86.19,130889.0,66.5479,66.633,66.5325,66.6252,130889.0
2017-09-13 09:30:00,86.07,86.26,85.5,85.63,35941.0,66.5325,66.6793,66.0919,66.1923,35941.0
2017-09-13 10:00:00,85.62,85.68,85.51,85.64,25465.0,66.1846,66.231,66.0996,66.2001,25465.0
2017-09-13 10:30:00,85.64,85.65,85.3,85.35,39029.0,66.2001,66.2078,65.9373,65.9759,39029.0
2017-09-13 11:00:00,85.39,85.58,85.36,85.5,53979.0,66.0068,66.1537,65.9836,66.0919,53979.0
2017-09-13 11:30:00,85.51,85.51,85.29,85.34,30490.0,66.0996,66.0996,65.9295,65.9682,30490.0
2017-09-13 12:00:00,85.32,85.42,85.13,85.36,38035.0,65.9527,66.03,65.8058,65.9836,38035.0
2017-09-13 12:30:00,85.38,85.49,85.36,85.43,23427.0,65.9991,66.0841,65.9836,66.0377,23427.0
2017-09-13 13:00:00,85.48,85.6,85.41,85.59,27799.0,66.0764,66.1692,66.0223,66.1614,27799.0
2017-09-13 13:30:00,85.56,85.65,85.53,85.54,24991.0,66.1382,66.2078,66.115,66.1228,24991.0
2017-09-13 14:00:00,85.54,85.6,85.47,85.51,87380.0,66.1228,66.1692,66.0687,66.0996,87380.0
2017-09-13 14:30:00,85.53,85.66,85.49,85.58,68124.0,66.115,66.2155,66.0841,66.1537,68124.0
2017-09-13 15:00:00,85.59,85.64,85.49,85.51,41534.0,66.1614,66.2001,66.0841,66.0996,41534.0
2017-09-13 15:30:00,85.51,85.62,85.49,85.58,156543.0,66.0996,66.1846,66.0841,66.1537,156543.0
2017-09-14 09:30:00,85.1,85.18,84.88,85.08,25835.0,66.1771,66.2393,66.006,66.1616,25835.0
2017-09-14 10:00:00,85.09,85.3,84.92,85.12,78625.0,66.1693,66.3326,66.0371,66.1927,78625.0
2017-09-14 10:30:00,85.08,85.23,85.06,85.11,18982.0,66.1616,66.2782,66.146,66.1849,18982.0
2017-09-14 11:00:00,85.14,85.34,85.09,85.21,39215.0,66.2082,66.3637,66.1693,66.2627,39215.0
2017-09-14 11:30:00,85.24,85.27,85.13,85.2,85000.0,66.286,66.3093,66.2004,66.2549,85000.0
2017-09-14 12:00:00,85.2,85.26,85.11,85.18,37278.0,66.2549,66.3015,66.1849,66.2393,37278.0
2017-09-14 12:30:00,85.14,85.2,85.07,85.07,25834.0,66.2082,66.2549,66.1538,66.1538,25834.0
2017-09-14 13:00:00,85.08,85.16,84.96,85.13,30246.0,66.1616,66.2238,66.0682,66.2004,30246.0
2017-09-14 13:30:00,85.11,85.23,85.09,85.2,40635.0,66.1849,66.2782,66.1693,66.2549,40635.0
2017-09-14 14:00:00,85.2,85.25,85.1,85.18,78118.0,66.2549,66.2938,66.1771,66.2393,78118.0
2017-09-14 14:30:00,85.16,85.18,85.08,85.12,72197.0,66.2238,66.2393,66.1616,66.1927,72197.0
2017-09-14 15:00:00,85.11,85.15,85.07,85.1,43164.0,66.1849,66.216,66.1538,66.1771,43164.0
2017-09-14 15:30:00,85.09,85.12,85.01,85.06,160234.0,66.1693,66.1927,66.1071,66.146,160234.0
2017-09-15 09:30:00,85.0,85.13,84.82,84.84,203228.0,66.0994,66.2004,65.9594,65.9749,203228.0
2017-09-15 10:00:00,84.84,84.87,84.53,84.57,103474.0,65.9749,65.9983,65.7339,65.765,103474.0
2017-09-15 10:30:00,84.55,84.67,84.42,84.58,104656.0,65.7494,65.8427,65.6483,65.7727,104656.0
2017-09-15 11:00:00,84.58,84.64,84.47,84.58,67184.0,65.7727,65.8194,65.6872,65.7727,67184.0
2017-09-15 11:30:00,84.59,84.6,84.43,84.53,86865.0,65.7805,65.7883,65.6561,65.7339,86865.0
2017-09-15 12:00:00,84.52,84.69,84.49,84.56,121343.0,65.7261,65.8583,65.7028,65.7572,121343.0
2017-09-15 12:30:00,84.57,84.69,84.5,84.54,56622.0,65.765,65.8583,65.7105,65.7416,56622.0
2017-09-15 13:00:00,84.55,84.61,84.51,84.58,55456.0,65.7494,65.7961,65.7183,65.7727,55456.0
2017-09-15 13:30:00,84.57,84.93,84.56,84.79,126390.0,65.765,66.0449,65.7572,65.936,126390.0
2017-09-15 14:00:00,84.79,84.95,84.73,84.9,127422.0,65.936,66.0605,65.8894,66.0216,127422.0
2017-09-15 14:30:00,84.9,84.94,84.88,84.92,116382.0,66.0216,66.0527,66.006,66.0371,116382.0
2017-09-15 15:00:00,84.92,84.95,84.9,84.9,93577.0,66.0371,66.0605,66.0216,66.0216,93577.0
2017-09-15 15:30:00,84.9,85.04,84.88,84.97,233763.0,66.0216,66.1305,66.006,66.076,233763.0
2017-09-18 09:30:00,85.08,85.7,85.0,85.43,33730.0,66.1616,66.6437,66.0994,66.4337,33730.0
2017-09-18 10:00:00,85.41,85.41,85.2,85.23,49477.0,66.4182,66.4182,66.2549,66.2782,49477.0
2017-09-18 10:30:00,85.24,85.33,85.16,85.21,18395.0,66.286,66.356,66.2238,66.2627,18395.0
2017-09-18 11:00:00,85.23,85.38,85.13,85.34,16027.0,66.2782,66.3949,66.2004,66.3637,16027.0
2017-09-18 11:30:00,85.31,85.46,85.29,85.44,6391.0,66.3404,66.4571,66.3249,66.4415,6391.0
2017-09-18 12:00:00,85.45,85.46,85.25,85.28,16662.0,66.4493,66.4571,66.2938,66.3171,16662.0
2017-09-18 12:30:00,85.29,85.34,85.22,85.3,13550.0,66.3249,66.3637,66.2704,66.3326,13550.0
2017-09-18 13:00:00,85.31,85.4,85.26,85.34,15972.0,66.3404,66.4104,66.3015,66.3637,15972.0
2017-09-18 13:30:00,85.36,85.41,85.3,85.39,31503.0,66.3793,66.4182,66.3326,66.4026,31503.0
2017-09-18 14:00:00,85.38,85.38,85.22,85.28,30089.0,66.3949,66.3949,66.2704,66.3171,30089.0
2017-09-18 14:30:00,85.29,85.36,85.23,85.33,24773.0,66.3249,66.3793,66.2782,66.356,24773.0
2017-09-18 15:00:00,85.31,85.49,85.31,85.49,131360.0,66.3404,66.4804,66.3404,66.4804,131360.0
2017-09-18 15:30:00,85.48,85.64,85.39,85.42,176025.0,66.4726,66.597,66.4026,66.426,176025.0
2017-09-19 09:30:00,85.51,85.79,85.1,85.61,50497.0,66.4959,66.7137,66.1771,66.5737,50497.0
2017-09-19 10:00:00,85.61,86.29,85.58,86.19,99160.0,66.5737,67.1025,66.5504,67.0247,99160.0
2017-09-19 10:30:00,86.17,86.18,86.06,86.1,73886.0,67.0092,67.017,66.9236,66.9548,73886.0
2017-09-19 11:00:00,86.1,86.4,86.03,86.29,57727.0,66.9548,67.188,66.9003,67.1025,57727.0
2017-09-19 11:30:00,86.29,86.34,86.21,86.28,47705.0,67.1025,67.1414,67.0403,67.0947,47705.0
2017-09-19 12:00:00,86.26,86.47,86.19,86.38,59662.0,67.0792,67.2425,67.0247,67.1725,59662.0
2017-09-19 12:30:00,86.39,86.63,86.36,86.63,67970.0,67.1803,67.3669,67.1569,67.3669,67970.0
2017-09-19 13:00:00,86.64,86.86,86.57,86.84,107557.0,67.3747,67.5458,67.3202,67.5302,107557.0
2017-09-19 13:30:00,86.84,86.84,86.47,86.5,92700.0,67.5302,67.5302,67.2425,67.2658,92700.0
2017-09-19 14:00:00,86.49,86.52,86.29,86.43,98582.0,67.258,67.2814,67.1025,67.2114,98582.0
2017-09-19 14:30:00,86.44,86.66,86.35,86.59,177860.0,67.2192,67.3902,67.1492,67.3358,177860.0
2017-09-19 15:00:00,86.59,86.63,86.48,86.55,75286.0,67.3358,67.3669,67.2503,67.3047,75286.0
2017-09-19 15:30:00,86.55,86.71,86.55,86.67,174916.0,67.3047,67.4291,67.3047,67.398,174916.0
2017-09-20 09:30:00,86.84,87.26,86.73,87.03,233274.0,67.5302,67.8568,67.4447,67.678,233274.0
2017-09-20 10:00:00,86.95,86.95,86.52,86.52,59018.0,67.6157,67.6157,67.2814,67.2814,59018.0
2017-09-20 10:30:00,86.52,86.89,86.38,86.89,76524.0,67.2814,67.5691,67.1725,67.5691,76524.0
2017-09-20 11:00:00,86.89,87.04,86.8,86.8,62500.0,67.5691,67.6857,67.4991,67.4991,62500.0
2017-09-20 11:30:00,86.82,86.99,86.72,86.79,58746.0,67.5147,67.6469,67.4369,67.4913,58746.0
2017-09-20 12:00:00,86.79,86.89,86.79,86.83,30334.0,67.4913,67.5691,67.4913,67.5224,30334.0
2017-09-20 12:30:00,86.84,86.84,86.69,86.73,24038.0,67.5302,67.5302,67.4136,67.4447,24038.0
2017-09-20 13:00:00,86.72,86.73,86.6,86.65,33776.0,67.4369,67.4447,67.3436,67.3825,33776.0
2017-09-20 13:30:00,86.65,86.65,86.11,86.31,98728.0,67.3825,67.3825,66.9625,67.1181,98728.0
2017-09-20 14:00:00,86.3,86.31,85.56,85.69,176731.0,67.1103,67.1181,66.5348,66.6359,176731.0
2017-09-20 14:30:00,85.69,86.09,85.54,86.03,112763.0,66.6359,66.947,66.5193,66.9003,112763.0
2017-09-20 15:00:00,86.03,86.24,85.96,86.24,98710.0,66.9003,67.0636,66.8459,67.0636,98710.0
2017-09-20 15:30:00,86.25,86.29,85.98,86.0,227094.0,67.0714,67.1025,66.8614,66.877,227094.0
2017-09-21 09:30:00,85.87,85.99,85.54,85.58,30128.0,66.7759,66.8692,66.5193,66.5504,30128.0
2017-09-21 10:00:00,85.57,85.78,85.54,85.74,42626.0,66.5426,66.7059,66.5193,66.6748,42626.0
2017-09-21 10:30:00,85.74,85.89,85.68,85.72,35334.0,66.6748,66.7914,66.6281,66.6593,35334.0
2017-09-21 11:00:00,85.73,85.88,85.72,85.76,17604.0,66.667,66.7837,66.6593,66.6904,17604.0
2017-09-21 11:30:00,85.76,85.83,85.7,85.7,19092.0,66.6904,66.7448,66.6437,66.6437,19092.0
2017-09-21 12:00:00,85.71,85.78,85.66,85.74,14135.0,66.6515,66.7059,66.6126,66.6748,14135.0
2017-09-21 12:30:00,85.77,85.79,85.63,85.73,20547.0,66.6981,66.7137,66.5893,66.667,20547.0
2017-09-21 13:00:00,85.72,85.76,85.65,85.7,19428.0,66.6593,66.6904,66.6048,66.6437,19428.0
2017-09-21 13:30:00,85.71,85.78,85.65,85.76,14179.0,66.6515,66.7059,66.6048,66.6904,14179.0
2017-09-21 14:00:00,85.75,85.76,85.62,85.7,24929.0,66.6826,66.6904,66.5815,66.6437,24929.0
2017-09-21 14:30:00,85.7,85.75,85.66,85.75,21727.0,66.6437,66.6826,66.6126,66.6826,21727.0
2017-09-21 15:00:00,85.77,85.95,85.74,85.86,102154.0,66.6981,66.8381,66.6748,66.7681,102154.0
2017-09-21 15:30:00,85.87,85.87,85.7,85.8,182086.0,66.7759,66.7759,66.6437,66.7215,182086.0
2017-09-22 09:30:00,85.8,86.28,85.64,86.02,76077.0,66.7215,67.0947,66.597,66.8925,76077.0
2017-09-22 10:00:00,86.04,86.24,85.97,86.06,44465.0,66.9081,67.0636,66.8537,66.9236,44465.0
2017-09-22 10:30:00,86.05,86.2,86.05,86.06,22215.0,66.9159,67.0325,66.9159,66.9236,22215.0
2017-09-22 11:00:00,86.07,86.3,86.04,86.06,27934.0,66.9314,67.1103,66.9081,66.9236,27934.0
2017-09-22 11:30:00,86.05,86.23,86.05,86.18,30842.0,66.9159,67.0558,66.9159,67.017,30842.0
2017-09-22 12:00:00,86.17,86.24,86.16,86.2,15943.0,67.0092,67.0636,67.0014,67.0325,15943.0
2017-09-22 12:30:00,86.2,86.2,86.09,86.16,16378.0,67.0325,67.0325,66.947,67.0014,16378.0
2017-09-22 13:00:00,86.16,86.33,86.15,86.32,50199.0,67.0014,67.1336,66.9936,67.1258,50199.0
2017-09-22 13:30:00,86.32,86.34,86.26,86.28,29926.0,67.1258,67.1414,67.0792,67.0947,29926.0
2017-09-22 14:00:00,86.28,86.28,86.21,86.27,18358.0,67.0947,67.0947,67.0403,67.087,18358.0
2017-09-22 14:30:00,86.27,86.38,86.26,86.37,25973.0,67.087,67.1725,67.0792,67.1647,25973.0
2017-09-22 15:00:00,86.37,86.43,86.36,86.41,36260.0,67.1647,67.2114,67.1569,67.1958,36260.0
2017-09-22 15:30:00,86.42,86.57,86.42,86.47,82331.0,67.2036,67.3202,67.2036,67.2425,82331.0
2017-09-25 09:30:00,86.47,86.75,86.24,86.73,33047.0,67.2425,67.4602,67.0636,67.4447,33047.0
2017-09-25 10:00:00,86.76,86.93,86.73,86.88,32622.0,67.468,67.6002,67.4447,67.5613,32622.0
2017-09-25 10:30:00,86.89,86.94,86.6,86.65,19559.0,67.5691,67.608,67.3436,67.3825,19559.0
2017-09-25 11:00:00,86.6,86.97,86.36,86.92,53356.0,67.3436,67.6313,67.1569,67.5924,53356.0
2017-09-25 11:30:00,86.91,86.93,86.73,86.84,45486.0,67.5846,67.6002,67.4447,67.5302,45486.0
2017-09-25 12:00:00,86.79,86.81,86.63,86.78,61043.0,67.4913,67.5069,67.3669,67.4835,61043.0
2017-09-25 12:30:00,86.77,86.96,86.76,86.96,21729.0,67.4758,67.6235,67.468,67.6235,21729.0
2017-09-25 13:00:00,86.96,86.97,86.86,86.89,16678.0,67.6235,67.6313,67.5458,67.5691,16678.0
2017-09-25 13:30:00,86.87,86.99,86.87,86.99,42088.0,67.5535,67.6469,67.5535,67.6469,42088.0
2017-09-25 14:00:00,86.97,87.22,86.97,87.16,128827.0,67.6313,67.8257,67.6313,67.7791,128827.0
2017-09-25 14:30:00,87.14,87.52,87.13,87.5,152970.0,67.7635,68.059,67.7557,68.0434,152970.0
2017-09-25 15:00:00,87.47,87.82,87.45,87.8,166269.0,68.0201,68.2923,68.0046,68.2767,166269.0
2017-09-25 15:30:00,87.8,87.87,87.6,87.67,254901.0,68.2767,68.3312,68.1212,68.1756,254901.0
2017-09-26 09:30:00,87.78,87.98,87.36,87.73,65439.0,68.2612,68.4167,67.9346,68.2223,65439.0
2017-09-26 10:00:00,87.66,87.71,87.18,87.19,83768.0,68.1679,68.2068,67.7946,67.8024,83768.0
2017-09-26 10:30:00,87.19,87.41,86.91,86.91,183957.0,67.8024,67.9735,67.5846,67.5846,183957.0
2017-09-26 11:00:00,86.89,87.08,86.8,86.8,45237.0,67.5691,67.7168,67.4991,67.4991,45237.0
2017-09-26 11:30:00,86.82,86.96,86.76,86.8,28508.0,67.5147,67.6235,67.468,67.4991,28508.0
2017-09-26 12:00:00,86.81,86.96,86.81,86.93,17808.0,67.5069,67.6235,67.5069,67.6002,17808.0
2017-09-26 12:30:00,86.95,87.0,86.92,86.97,19336.0,67.6157,67.6546,67.5924,67.6313,19336.0
2017-09-26 13:00:00,86.95,86.96,86.8,86.94,33687.0,67.6157,67.6235,67.4991,67.608,33687.0
2017-09-26 13:30:00,86.9,87.08,86.89,87.04,48366.0,67.5769,67.7168,67.5691,67.6857,48366.0
2017-09-26 14:00:00,87.03,87.04,86.87,86.91,39542.0,67.678,67.6857,67.5535,67.5846,39542.0
2017-09-26 14:30:00,86.92,87.14,86.9,87.06,64662.0,67.5924,67.7635,67.5769,67.7013,64662.0
2017-09-26 15:00:00,87.05,87.15,87.05,87.14,39748.0,67.6935,67.7713,67.6935,67.7635,39748.0
2017-09-26 15:30:00,87.14,87.14,86.79,86.85,131121.0,67.7635,67.7635,67.4913,67.538,131121.0
2017-09-27 09:30:00,87.36,87.64,87.07,87.32,37983.0,67.9346,68.1523,67.7091,67.9035,37983.0
2017-09-27 10:00:00,87.31,87.31,87.02,87.04,16887.0,67.8957,67.8957,67.6702,67.6857,16887.0
2017-09-27 10:30:00,87.06,87.09,86.56,86.65,24248.0,67.7013,67.7246,67.3125,67.3825,24248.0
2017-09-27 11:00:00,86.66,86.83,86.64,86.74,68377.0,67.3902,67.5224,67.3747,67.4524,68377.0
2017-09-27 11:30:00,86.73,86.86,86.7,86.86,76457.0,67.4447,67.5458,67.4213,67.5458,76457.0
2017-09-27 12:00:00,86.85,87.03,86.77,87.03,52724.0,67.538,67.678,67.4758,67.678,52724.0
2017-09-27 12:30:00,87.02,87.37,87.0,87.29,115418.0,67.6702,67.9424,67.6546,67.8801,115418.0
2017-09-27 13:00:00,87.27,87.35,87.23,87.28,15318.0,67.8646,67.9268,67.8335,67.8724,15318.0
2017-09-27 13:30:00,87.3,87.69,87.3,87.69,17194.0,67.8879,68.1912,67.8879,68.1912,17194.0
2017-09-27 14:00:00,87.66,87.89,87.66,87.78,23311.0,68.1679,68.3467,68.1679,68.2612,23311.0
2017-09-27 14:30:00,87.77,87.81,87.41,87.45,27060.0,68.2534,68.2845,67.9735,68.0046,27060.0
2017-09-27 15:00:00,87.46,87.57,87.37,87.44,43560.0,68.0123,68.0979,67.9424,67.9968,43560.0
2017-09-27 15:30:00,87.45,87.52,87.22,87.34,108201.0,68.0046,68.059,67.8257,67.919,108201.0
2017-09-28 09:30:00,88.49,89.71,87.93,88.4,205687.0,68.8133,69.762,68.3778,68.7433,205687.0
2017-09-28 10:00:00,88.48,89.16,88.48,89.08,108940.0,68.8055,69.3343,68.8055,69.2721,108940.0
2017-09-28 10:30:00,89.06,89.45,88.97,89.31,86495.0,69.2566,69.5598,69.1866,69.451,86495.0
2017-09-28 11:00:00,89.31,89.94,89.29,89.86,114075.0,69.451,69.9409,69.4354,69.8787,114075.0
2017-09-28 11:30:00,89.86,89.86,89.64,89.81,56327.0,69.8787,69.8787,69.7076,69.8398,56327.0
2017-09-28 12:00:00,89.81,89.84,89.65,89.79,41887.0,69.8398,69.8631,69.7154,69.8242,41887.0
2017-09-28 12:30:00,89.77,89.79,89.53,89.72,52596.0,69.8087,69.8242,69.6221,69.7698,52596.0
2017-09-28 13:00:00,89.73,89.85,89.71,89.75,62749.0,69.7776,69.8709,69.762,69.7931,62749.0
2017-09-28 13:30:00,89.74,89.84,89.68,89.83,56537.0,69.7854,69.8631,69.7387,69.8553,56537.0
2017-09-28 14:00:00,89.83,89.91,89.73,89.8,66082.0,69.8553,69.9176,69.7776,69.832,66082.0
2017-09-28 14:30:00,89.79,89.89,89.76,89.76,60524.0,69.8242,69.902,69.8009,69.8009,60524.0
2017-09-28 15:00:00,89.76,89.88,89.73,89.79,98689.0,69.8009,69.8942,69.7776,69.8242,98689.0
2017-09-28 15:30:00,89.79,89.96,89.73,89.96,238008.0,69.8242,69.9564,69.7776,69.9564,238008.0
2017-09-29 09:30:00,89.99,90.1,89.54,89.75,125581.0,69.9798,70.0653,69.6298,69.7931,125581.0
2017-09-29 10:00:00,89.75,90.83,89.71,90.7,144286.0,69.7931,70.633,69.762,70.5319,144286.0
2017-09-29 10:30:00,90.72,90.9,90.26,90.77,168643.0,70.5474,70.6874,70.1897,70.5863,168643.0
2017-09-29 11:00:00,90.78,90.97,90.41,90.86,174261.0,70.5941,70.7419,70.3064,70.6563,174261.0
2017-09-29 11:30:00,90.87,90.94,90.3,90.61,127443.0,70.6641,70.7185,70.2208,70.4619,127443.0
2017-09-29 12:00:00,90.64,90.66,90.21,90.47,75711.0,70.4852,70.5008,70.1509,70.353,75711.0
2017-09-29 12:30:00,90.46,90.52,90.19,90.42,69164.0,70.3453,70.3919,70.1353,70.3142,69164.0
2017-09-29 13:00:00,90.42,90.75,90.32,90.63,66245.0,70.3142,70.5708,70.2364,70.4775,66245.0
2017-09-29 13:30:00,90.62,90.68,90.42,90.46,79725.0,70.4697,70.5163,70.3142,70.3453,79725.0
2017-09-29 14:00:00,90.47,90.48,90.19,90.29,70394.0,70.353,70.3608,70.1353,70.2131,70394.0
2017-09-29 14:30:00,90.26,90.48,90.1,90.4,73377.0,70.1897,70.3608,70.0653,70.2986,73377.0
2017-09-29 15:00:00,90.4,90.65,90.4,90.62,120611.0,70.2986,70.493,70.2986,70.4697,120611.0
2017-09-29 15:30:00,90.62,90.63,90.47,90.49,265335.0,70.4697,70.4775,70.353,70.3686,265335.0
2017-10-02 09:30:00,90.38,90.48,89.62,89.86,79487.0,70.2831,70.3608,69.692,69.8787,79487.0
2017-10-02 10:00:00,89.84,90.13,89.5,89.75,77133.0,69.8631,70.0886,69.5987,69.7931,77133.0
2017-10-02 10:30:00,89.69,89.83,89.66,89.81,33736.0,69.7465,69.8553,69.7232,69.8398,33736.0
2017-10-02 11:00:00,89.81,90.0,89.73,89.73,42387.0,69.8398,69.9875,69.7776,69.7776,42387.0
2017-10-02 11:30:00,89.77,90.38,89.77,90.31,66744.0,69.8087,70.2831,69.8087,70.2286,66744.0
2017-10-02 12:00:00,90.3,90.55,90.18,90.53,25992.0,70.2208,70.4152,70.1275,70.3997,25992.0
2017-10-02 12:30:00,90.52,90.69,90.46,90.68,19495.0,70.3919,70.5241,70.3453,70.5163,19495.0
2017-10-02 13:00:00,90.68,90.94,90.58,90.91,25518.0,70.5163,70.7185,70.4386,70.6952,25518.0
2017-10-02 13:30:00,90.93,90.95,90.74,90.89,27027.0,70.7108,70.7263,70.563,70.6796,27027.0
2017-10-02 14:00:00,90.89,90.94,90.65,90.83,55396.0,70.6796,70.7185,70.493,70.633,55396.0
2017-10-02 14:30:00,90.8,90.87,90.74,90.83,35662.0,70.6097,70.6641,70.563,70.633,35662.0
2017-10-02 15:00:00,90.83,91.03,90.74,90.99,85693.0,70.633,70.7885,70.563,70.7574,85693.0
2017-10-02 15:30:00,91.01,91.07,90.95,91.05,145236.0,70.773,70.8196,70.7263,70.8041,145236.0
2017-10-03 09:30:00,91.2,91.39,90.6,90.6,104662.0,70.9207,71.0685,70.4541,70.4541,104662.0
2017-10-03 10:00:00,90.62,90.81,90.24,90.7,42127.0,70.4697,70.6174,70.1742,70.5319,42127.0
2017-10-03 10:30:00,90.73,90.79,90.64,90.67,31498.0,70.5552,70.6019,70.4852,70.5086,31498.0
2017-10-03 11:00:00,90.63,90.67,90.5,90.6,22517.0,70.4775,70.5086,70.3764,70.4541,22517.0
2017-10-03 11:30:00,90.6,90.81,90.59,90.75,31354.0,70.4541,70.6174,70.4464,70.5708,31354.0
2017-10-03 12:00:00,90.75,90.85,90.6,90.74,86054.0,70.5708,70.6485,70.4541,70.563,86054.0
2017-10-03 12:30:00,90.7,90.89,90.7,90.87,78944.0,70.5319,70.6796,70.5319,70.6641,78944.0
2017-10-03 13:00:00,90.85,90.88,90.73,90.81,35151.0,70.6485,70.6719,70.5552,70.6174,35151.0
2017-10-03 13:30:00,90.83,91.23,90.83,91.12,97010.0,70.633,70.944,70.633,70.8585,97010.0
2017-10-03 14:00:00,91.11,91.27,91.04,91.25,45836.0,70.8507,70.9751,70.7963,70.9596,45836.0
2017-10-03 14:30:00,91.29,91.33,91.04,91.07,34016.0,70.9907,71.0218,70.7963,70.8196,34016.0
2017-10-03 15:00:00,91.06,91.15,91.02,91.08,68725.0,70.8118,70.8818,70.7807,70.8274,68725.0
2017-10-03 15:30:00,91.09,91.32,91.08,91.28,137905.0,70.8352,71.014,70.8274,70.9829,137905.0
2017-10-04 09:30:00,91.26,91.38,90.81,91.18,44267.0,70.9674,71.0607,70.6174,70.9052,44267.0
2017-10-04 10:00:00,91.15,91.31,91.04,91.13,33378.0,70.8818,71.0063,70.7963,70.8663,33378.0
2017-10-04 10:30:00,91.17,91.27,91.06,91.23,38938.0,70.8974,70.9751,70.8118,70.944,38938.0
2017-10-04 11:00:00,91.24,91.37,89.84,90.56,509566.0,70.9518,71.0529,69.8631,70.423,509566.0
2017-10-04 11:30:00,90.54,90.68,88.77,90.21,538282.0,70.4075,70.5163,69.0311,70.1509,538282.0
2017-10-04 12:00:00,90.11,90.19,89.76,89.78,77830.0,70.0731,70.1353,69.8009,69.8165,77830.0
2017-10-04 12:30:00,89.78,90.32,89.76,90.16,63514.0,69.8165,70.2364,69.8009,70.112,63514.0
2017-10-04 13:00:00,90.17,90.47,90.11,90.38,38112.0,70.1197,70.353,70.0731,70.2831,38112.0
2017-10-04 13:30:00,90.38,90.59,90.16,90.16,53241.0,70.2831,70.4464,70.112,70.112,53241.0
2017-10-04 14:00:00,90.18,90.27,90.03,90.03,42045.0,70.1275,70.1975,70.0109,70.0109,42045.0
2017-10-04 14:30:00,90.07,90.18,89.93,90.0,57672.0,70.042,70.1275,69.9331,69.9875,57672.0
2017-10-04 15:00:00,90.0,90.14,89.91,89.93,71807.0,69.9875,70.0964,69.9176,69.9331,71807.0
2017-10-04 15:30:00,89.92,89.95,89.69,89.7,257990.0,69.9253,69.9487,69.7465,69.7543,257990.0
2017-10-05 09:30:00,90.09,90.72,89.7,90.45,103096.0,70.0575,70.5474,69.7543,70.3375,103096.0
2017-10-05 10:00:00,90.43,90.5,89.76,90.06,90674.0,70.3219,70.3764,69.8009,70.0342,90674.0
2017-10-05 10:30:00,90.1,90.37,90.09,90.14,34563.0,70.0653,70.2753,70.0575,70.0964,34563.0
2017-10-05 11:00:00,90.16,90.23,90.07,90.15,87111.0,70.112,70.1664,70.042,70.1042,87111.0
2017-10-05 11:30:00,90.15,90.31,90.11,90.19,63203.0,70.1042,70.2286,70.0731,70.1353,63203.0
2017-10-05 12:00:00,90.21,90.41,90.19,90.38,51333.0,70.1509,70.3064,70.1353,70.2831,51333.0
2017-10-05 12:30:00,90.38,90.48,90.3,90.3,48133.0,70.2831,70.3608,70.2208,70.2208,48133.0
2017-10-05 13:00:00,90.31,90.58,90.31,90.5,51879.0,70.2286,70.4386,70.2286,70.3764,51879.0
2017-10-05 13:30:00,90.49,90.76,90.45,90.75,70829.0,70.3686,70.5786,70.3375,70.5708,70829.0
2017-10-05 14:00:00,90.75,90.79,90.64,90.72,60856.0,70.5708,70.6019,70.4852,70.5474,60856.0
2017-10-05 14:30:00,90.71,90.86,90.7,90.83,68977.0,70.5397,70.6563,70.5319,70.633,68977.0
2017-10-05 15:00:00,90.82,91.35,90.76,90.8,152718.0,70.6252,71.0374,70.5786,70.6097,152718.0
2017-10-05 15:30:00,90.8,90.93,90.76,90.85,206479.0,70.6097,70.7108,70.5786,70.6485,206479.0
2017-10-06 09:30:00,90.17,90.72,90.02,90.62,96169.0,70.1197,70.5474,70.0031,70.4697,96169.0
2017-10-06 10:00:00,90.66,91.0,90.54,90.72,44641.0,70.5008,70.7652,70.4075,70.5474,44641.0
2017-10-06 10:30:00,90.71,90.88,90.49,90.49,64993.0,70.5397,70.6719,70.3686,70.3686,64993.0
2017-10-06 11:00:00,90.5,90.72,90.45,90.61,31276.0,70.3764,70.5474,70.3375,70.4619,31276.0
2017-10-06 11:30:00,90.61,90.69,90.56,90.61,20457.0,70.4619,70.5241,70.423,70.4619,20457.0
2017-10-06 12:00:00,90.58,90.73,90.55,90.66,20461.0,70.4386,70.5552,70.4152,70.5008,20461.0
2017-10-06 12:30:00,90.68,90.73,90.65,90.71,15274.0,70.5163,70.5552,70.493,70.5397,15274.0
2017-10-06 13:00:00,90.72,90.94,90.7,90.93,30169.0,70.5474,70.7185,70.5319,70.7108,30169.0
2017-10-06 13:30:00,90.92,90.96,90.79,90.82,38999.0,70.703,70.7341,70.6019,70.6252,38999.0
2017-10-06 14:00:00,90.82,90.94,90.71,90.81,51674.0,70.6252,70.7185,70.5397,70.6174,51674.0
2017-10-06 14:30:00,90.78,91.04,90.68,91.01,92726.0,70.5941,70.7963,70.5163,70.773,92726.0
2017-10-06 15:00:00,91.01,91.04,90.85,90.86,62999.0,70.773,70.7963,70.6485,70.6563,62999.0
2017-10-06 15:30:00,90.85,91.0,90.84,91.0,168075.0,70.6485,70.7652,70.6408,70.7652,168075.0
2017-10-09 09:30:00,91.1,91.38,90.13,90.14,76612.0,70.843,71.0607,70.0886,70.0964,76612.0
2017-10-09 10:00:00,90.14,90.43,90.1,90.36,35118.0,70.0964,70.3219,70.0653,70.2675,35118.0
2017-10-09 10:30:00,90.34,90.4,89.97,90.0,53317.0,70.2519,70.2986,69.9642,69.9875,53317.0
2017-10-09 11:00:00,90.02,90.23,90.02,90.1,26349.0,70.0031,70.1664,70.0031,70.0653,26349.0
2017-10-09 11:30:00,90.13,90.31,90.07,90.07,34824.0,70.0886,70.2286,70.042,70.042,34824.0
2017-10-09 12:00:00,90.09,90.09,89.9,89.97,21786.0,70.0575,70.0575,69.9098,69.9642,21786.0
2017-10-09 12:30:00,89.98,89.98,89.79,89.79,28808.0,69.972,69.972,69.8242,69.8242,28808.0
2017-10-09 13:00:00,89.8,89.87,89.6,89.76,48373.0,69.832,69.8865,69.6765,69.8009,48373.0
2017-10-09 13:30:00,89.75,89.78,89.64,89.72,27538.0,69.7931,69.8165,69.7076,69.7698,27538.0
2017-10-09 14:00:00,89.74,89.76,89.63,89.68,46238.0,69.7854,69.8009,69.6998,69.7387,46238.0
2017-10-09 14:30:00,89.67,89.74,89.64,89.69,65263.0,69.7309,69.7854,69.7076,69.7465,65263.0
2017-10-09 15:00:00,89.7,89.75,89.58,89.73,93661.0,69.7543,69.7931,69.6609,69.7776,93661.0
2017-10-09 15:30:00,89.73,89.79,89.64,89.64,212179.0,69.7776,69.8242,69.7076,69.7076,212179.0
2017-10-10 09:30:00,88.99,89.25,88.05,88.89,127633.0,69.2021,69.4043,68.4712,69.1244,127633.0
2017-10-10 10:00:00,88.89,88.98,88.69,88.94,95984.0,69.1244,69.1944,68.9688,69.1632,95984.0
2017-10-10 10:30:00,88.94,89.01,88.73,88.91,56715.0,69.1632,69.2177,68.9999,69.1399,56715.0
2017-10-10 11:00:00,88.91,88.93,88.76,88.86,94614.0,69.1399,69.1555,69.0233,69.101,94614.0
2017-10-10 11:30:00,88.85,88.98,88.57,88.65,91863.0,69.0933,69.1944,68.8755,68.9377,91863.0
2017-10-10 12:00:00,88.66,88.9,88.62,88.81,60084.0,68.9455,69.1321,68.9144,69.0622,60084.0
2017-10-10 12:30:00,88.79,89.27,88.79,89.09,68606.0,69.0466,69.4199,69.0466,69.2799,68606.0
2017-10-10 13:00:00,89.09,89.3,89.01,89.16,65408.0,69.2799,69.4432,69.2177,69.3343,65408.0
2017-10-10 13:30:00,89.15,89.23,88.89,88.97,71457.0,69.3266,69.3888,69.1244,69.1866,71457.0
2017-10-10 14:00:00,88.93,89.02,88.68,88.68,75417.0,69.1555,69.2255,68.9611,68.9611,75417.0
2017-10-10 14:30:00,88.65,88.87,88.65,88.82,40207.0,68.9377,69.1088,68.9377,69.0699,40207.0
2017-10-10 15:00:00,88.82,88.91,88.71,88.82,65037.0,69.0699,69.1399,68.9844,69.0699,65037.0
2017-10-10 15:30:00,88.83,88.84,88.71,88.78,176027.0,69.0777,69.0855,68.9844,69.0388,176027.0
2017-10-11 09:30:00,88.57,88.61,87.88,87.88,45468.0,68.8755,68.9066,68.339,68.339,45468.0
2017-10-11 10:00:00,87.87,87.92,87.56,87.87,43366.0,68.3312,68.3701,68.0901,68.3312,43366.0
2017-10-11 10:30:00,87.84,87.85,87.63,87.71,69476.0,68.3078,68.3156,68.1445,68.2068,69476.0
2017-10-11 11:00:00,87.71,87.87,87.57,87.71,50237.0,68.2068,68.3312,68.0979,68.2068,50237.0
2017-10-11 11:30:00,87.72,87.95,87.69,87.78,44347.0,68.2145,68.3934,68.1912,68.2612,44347.0
2017-10-11 12:00:00,87.76,88.06,87.74,87.98,46495.0,68.2456,68.4789,68.2301,68.4167,46495.0
2017-10-11 12:30:00,87.98,88.0,87.82,87.88,35480.0,68.4167,68.4323,68.2923,68.339,35480.0
2017-10-11 13:00:00,87.89,88.02,87.85,87.9,28418.0,68.3467,68.4478,68.3156,68.3545,28418.0
2017-10-11 13:30:00,87.9,87.98,87.85,87.86,39519.0,68.3545,68.4167,68.3156,68.3234,39519.0
2017-10-11 14:00:00,87.87,88.01,87.87,87.94,39912.0,68.3312,68.44,68.3312,68.3856,39912.0
2017-10-11 14:30:00,87.96,88.07,87.89,87.98,47749.0,68.4012,68.4867,68.3467,68.4167,47749.0
2017-10-11 15:00:00,87.97,88.23,87.96,88.19,72577.0,68.4089,68.6111,68.4012,68.58,72577.0
2017-10-11 15:30:00,88.19,88.22,88.08,88.15,154862.0,68.58,68.6033,68.4945,68.5489,154862.0
2017-10-12 09:30:00,87.77,88.3,87.74,88.15,43384.0,68.2534,68.6656,68.2301,68.5489,43384.0
2017-10-12 10:00:00,88.15,88.23,87.96,87.96,39045.0,68.5489,68.6111,68.4012,68.4012,39045.0
2017-10-12 10:30:00,87.96,88.06,87.92,88.04,32952.0,68.4012,68.4789,68.3701,68.4634,32952.0
2017-10-12 11:00:00,88.04,88.51,87.99,88.46,34861.0,68.4634,68.8289,68.4245,68.79,34861.0
2017-10-12 11:30:00,88.48,88.55,88.43,88.55,21446.0,68.8055,68.86,68.7667,68.86,21446.0
2017-10-12 12:00:00,88.55,88.55,88.27,88.32,27517.0,68.86,68.86,68.6422,68.6811,27517.0
2017-10-12 12:30:00,88.33,88.35,88.07,88.34,42420.0,68.6889,68.7044,68.4867,68.6967,42420.0
2017-10-12 13:00:00,88.35,88.46,88.32,88.4,24600.0,68.7044,68.79,68.6811,68.7433,24600.0
2017-10-12 13:30:00,88.41,88.44,88.18,88.2,31280.0,68.7511,68.7744,68.5722,68.5878,31280.0
2017-10-12 14:00:00,88.21,88.3,88.17,88.26,56606.0,68.5956,68.6656,68.5645,68.6345,56606.0
2017-10-12 14:30:00,88.26,88.3,88.09,88.22,81985.0,68.6345,68.6656,68.5023,68.6033,81985.0
2017-10-12 15:00:00,88.22,88.42,88.22,88.35,39319.0,68.6033,68.7589,68.6033,68.7044,39319.0
2017-10-12 15:30:00,88.34,88.38,88.22,88.35,147057.0,68.6967,68.7278,68.6033,68.7044,147057.0
2017-10-13 09:30:00,88.9,88.97,88.56,88.87,62329.0,69.1321,69.1866,68.8677,69.1088,62329.0
2017-10-13 10:00:00,88.84,89.03,88.73,88.92,67845.0,69.0855,69.2332,68.9999,69.1477,67845.0
2017-10-13 10:30:00,88.91,88.98,88.7,88.77,48540.0,69.1399,69.1944,68.9766,69.0311,48540.0
2017-10-13 11:00:00,88.77,88.92,88.7,88.71,24026.0,69.0311,69.1477,68.9766,68.9844,24026.0
2017-10-13 11:30:00,88.71,88.9,88.69,88.89,32931.0,68.9844,69.1321,68.9688,69.1244,32931.0
2017-10-13 12:00:00,88.86,88.88,88.76,88.82,11575.0,69.101,69.1166,69.0233,69.0699,11575.0
2017-10-13 12:30:00,88.83,88.83,88.72,88.83,14018.0,69.0777,69.0777,68.9922,69.0777,14018.0
2017-10-13 13:00:00,88.81,88.95,88.79,88.94,26826.0,69.0622,69.171,69.0466,69.1632,26826.0
2017-10-13 13:30:00,88.92,89.18,88.91,88.95,32618.0,69.1477,69.3499,69.1399,69.171,32618.0
2017-10-13 14:00:00,88.95,88.99,88.82,88.86,21641.0,69.171,69.2021,69.0699,69.101,21641.0
2017-10-13 14:30:00,88.87,88.92,88.82,88.91,25018.0,69.1088,69.1477,69.0699,69.1399,25018.0
2017-10-13 15:00:00,88.91,89.01,88.91,88.95,80016.0,69.1399,69.2177,69.1399,69.171,80016.0
2017-10-13 15:30:00,88.96,88.96,88.55,88.64,184447.0,69.1788,69.1788,68.86,68.93,184447.0
2017-10-16 09:30:00,89.0,89.09,87.92,87.95,88814.0,69.2099,69.2799,68.3701,68.3934,88814.0
2017-10-16 10:00:00,87.92,87.92,87.61,87.64,47349.0,68.3701,68.3701,68.129,68.1523,47349.0
2017-10-16 10:30:00,87.63,87.78,87.45,87.55,71213.0,68.1445,68.2612,68.0046,68.0823,71213.0
2017-10-16 11:00:00,87.58,87.9,87.55,87.88,28991.0,68.1057,68.3545,68.0823,68.339,28991.0
2017-10-16 11:30:00,87.9,88.04,87.8,88.0,32351.0,68.3545,68.4634,68.2767,68.4323,32351.0
2017-10-16 12:00:00,88.01,88.02,87.83,87.87,22953.0,68.44,68.4478,68.3001,68.3312,22953.0
2017-10-16 12:30:00,87.83,87.95,87.77,87.8,16307.0,68.3001,68.3934,68.2534,68.2767,16307.0
2017-10-16 13:00:00,87.82,87.9,87.74,87.83,27852.0,68.2923,68.3545,68.2301,68.3001,27852.0
2017-10-16 13:30:00,87.83,88.04,87.83,87.89,22509.0,68.3001,68.4634,68.3001,68.3467,22509.0
2017-10-16 14:00:00,87.88,88.05,87.78,88.02,38470.0,68.339,68.4712,68.2612,68.4478,38470.0
2017-10-16 14:30:00,88.01,88.03,87.85,87.96,32010.0,68.44,68.4556,68.3156,68.4012,32010.0
2017-10-16 15:00:00,87.96,87.99,87.78,87.85,73136.0,68.4012,68.4245,68.2612,68.3156,73136.0
2017-10-16 15:30:00,87.85,87.92,87.81,87.86,179945.0,68.3156,68.3701,68.2845,68.3234,179945.0
2017-10-17 09:30:00,87.6,87.97,87.43,87.79,91663.0,68.1212,68.4089,67.989,68.269,91663.0
2017-10-17 10:00:00,87.79,87.9,87.34,87.41,65942.0,68.269,68.3545,67.919,67.9735,65942.0
2017-10-17 10:30:00,87.37,87.55,87.14,87.3,58081.0,67.9424,68.0823,67.7635,67.8879,58081.0
2017-10-17 11:00:00,87.3,87.65,87.2,87.61,42384.0,67.8879,68.1601,67.8102,68.129,42384.0
2017-10-17 11:30:00,87.59,87.59,86.65,86.79,132029.0,68.1134,68.1134,67.3825,67.4913,132029.0
2017-10-17 12:00:00,86.81,87.04,86.75,87.04,38989.0,67.5069,67.6857,67.4602,67.6857,38989.0
2017-10-17 12:30:00,87.05,87.13,86.92,87.05,58345.0,67.6935,67.7557,67.5924,67.6935,58345.0
2017-10-17 13:00:00,87.06,87.08,86.77,86.87,42947.0,67.7013,67.7168,67.4758,67.5535,42947.0
2017-10-17 13:30:00,86.86,86.91,86.58,86.62,59426.0,67.5458,67.5846,67.328,67.3591,59426.0
2017-10-17 14:00:00,86.62,87.02,86.59,86.91,70029.0,67.3591,67.6702,67.3358,67.5846,70029.0
2017-10-17 14:30:00,86.91,86.97,86.8,86.94,40907.0,67.5846,67.6313,67.4991,67.608,40907.0
2017-10-17 15:00:00,86.96,87.16,86.91,87.14,87216.0,67.6235,67.7791,67.5846,67.7635,87216.0
2017-10-17 15:30:00,87.14,87.34,87.1,87.29,284652.0,67.7635,67.919,67.7324,67.8801,284652.0
2017-10-18 09:30:00,87.35,87.56,87.04,87.29,39648.0,67.9268,68.0901,67.6857,67.8801,39648.0
2017-10-18 10:00:00,87.32,87.91,87.28,87.88,62701.0,67.9035,68.3623,67.8724,68.339,62701.0
2017-10-18 10:30:00,87.89,88.35,87.69,88.29,122108.0,68.3467,68.7044,68.1912,68.6578,122108.0
2017-10-18 11:00:00,88.29,88.4,87.98,87.99,101100.0,68.6578,68.7433,68.4167,68.4245,101100.0
2017-10-18 11:30:00,87.96,88.09,87.84,87.92,59822.0,68.4012,68.5023,68.3078,68.3701,59822.0
2017-10-18 12:00:00,87.87,87.94,87.76,87.85,32006.0,68.3312,68.3856,68.2456,68.3156,32006.0
2017-10-18 12:30:00,87.86,87.93,87.77,87.88,38323.0,68.3234,68.3778,68.2534,68.339,38323.0
2017-10-18 13:00:00,87.89,87.93,87.78,87.91,54749.0,68.3467,68.3778,68.2612,68.3623,54749.0
2017-10-18 13:30:00,87.92,88.15,87.9,88.14,49192.0,68.3701,68.5489,68.3545,68.5411,49192.0
2017-10-18 14:00:00,88.1,88.29,88.06,88.06,66619.0,68.51,68.6578,68.4789,68.4789,66619.0
2017-10-18 14:30:00,88.05,88.09,87.98,88.04,40796.0,68.4712,68.5023,68.4167,68.4634,40796.0
2017-10-18 15:00:00,88.03,88.18,88.03,88.13,71568.0,68.4556,68.5722,68.4556,68.5334,71568.0
2017-10-18 15:30:00,88.14,88.26,88.04,88.07,208096.0,68.5411,68.6345,68.4634,68.4867,208096.0
2017-10-19 09:30:00,87.81,87.99,87.3,87.72,41915.0,68.2845,68.4245,67.8879,68.2145,41915.0
2017-10-19 10:00:00,87.75,87.93,87.66,87.88,37519.0,68.2379,68.3778,68.1679,68.339,37519.0
2017-10-19 10:30:00,87.87,88.43,87.84,88.41,37379.0,68.3312,68.7667,68.3078,68.7511,37379.0
2017-10-19 11:00:00,88.42,88.82,88.39,88.75,81718.0,68.7589,69.0699,68.7355,69.0155,81718.0
2017-10-19 11:30:00,88.75,88.87,88.71,88.84,50252.0,69.0155,69.1088,68.9844,69.0855,50252.0
2017-10-19 12:00:00,88.87,89.13,88.77,89.13,70732.0,69.1088,69.311,69.0311,69.311,70732.0
2017-10-19 12:30:00,89.13,89.17,88.83,88.92,72959.0,69.311,69.3421,69.0777,69.1477,72959.0
2017-10-19 13:00:00,88.89,89.06,88.89,89.03,53072.0,69.1244,69.2566,69.1244,69.2332,53072.0
2017-10-19 13:30:00,89.03,89.2,89.03,89.08,44218.0,69.2332,69.3654,69.2332,69.2721,44218.0
2017-10-19 14:00:00,89.1,89.17,88.98,89.05,53427.0,69.2877,69.3421,69.1944,69.2488,53427.0
2017-10-19 14:30:00,89.04,89.16,88.96,88.98,52030.0,69.241,69.3343,69.1788,69.1944,52030.0
2017-10-19 15:00:00,88.96,88.97,88.71,88.75,91235.0,69.1788,69.1866,68.9844,69.0155,91235.0
2017-10-19 15:30:00,88.76,88.83,88.69,88.81,166798.0,69.0233,69.0777,68.9688,69.0622,166798.0
2017-10-20 09:30:00,89.67,89.67,89.05,89.26,66787.0,69.7309,69.7309,69.2488,69.4121,66787.0
2017-10-20 10:00:00,89.29,89.46,89.07,89.15,38141.0,69.4354,69.5676,69.2643,69.3266,38141.0
2017-10-20 10:30:00,89.11,89.27,89.1,89.21,29081.0,69.2954,69.4199,69.2877,69.3732,29081.0
2017-10-20 11:00:00,89.23,89.26,89.07,89.19,42807.0,69.3888,69.4121,69.2643,69.3577,42807.0
2017-10-20 11:30:00,89.19,89.35,89.19,89.26,28546.0,69.3577,69.4821,69.3577,69.4121,28546.0
2017-10-20 12:00:00,89.27,89.36,89.16,89.16,58219.0,69.4199,69.4899,69.3343,69.3343,58219.0
2017-10-20 12:30:00,89.16,89.18,89.07,89.1,13234.0,69.3343,69.3499,69.2643,69.2877,13234.0
2017-10-20 13:00:00,89.11,89.29,89.1,89.2,15610.0,69.2954,69.4354,69.2877,69.3654,15610.0
2017-10-20 13:30:00,89.18,89.21,89.09,89.09,17712.0,69.3499,69.3732,69.2799,69.2799,17712.0
2017-10-20 14:00:00,89.1,89.2,89.07,89.13,24347.0,69.2877,69.3654,69.2643,69.311,24347.0
2017-10-20 14:30:00,89.13,89.3,89.11,89.3,38196.0,69.311,69.4432,69.2954,69.4432,38196.0
2017-10-20 15:00:00,89.29,89.29,88.99,89.09,72978.0,69.4354,69.4354,69.2021,69.2799,72978.0
2017-10-20 15:30:00,89.09,89.14,88.79,88.85,269466.0,69.2799,69.3188,69.0466,69.0933,269466.0
2017-10-23 09:30:00,88.91,89.26,88.8,88.91,32275.0,69.1399,69.4121,69.0544,69.1399,32275.0
2017-10-23 10:00:00,88.85,88.9,88.43,88.48,50517.0,69.0933,69.1321,68.7667,68.8055,50517.0
2017-10-23 10:30:00,88.51,88.74,88.46,88.48,28934.0,68.8289,69.0077,68.79,68.8055,28934.0
2017-10-23 11:00:00,88.47,88.7,88.46,88.61,32507.0,68.7978,68.9766,68.79,68.9066,32507.0
2017-10-23 11:30:00,88.62,88.68,88.46,88.5,29294.0,68.9144,68.9611,68.79,68.8211,29294.0
2017-10-23 12:00:00,88.49,88.61,88.46,88.56,26846.0,68.8133,68.9066,68.79,68.8677,26846.0
2017-10-23 12:30:00,88.55,88.66,88.5,88.65,21847.0,68.86,68.9455,68.8211,68.9377,21847.0
2017-10-23 13:00:00,88.65,88.77,88.57,88.64,17751.0,68.9377,69.0311,68.8755,68.93,17751.0
2017-10-23 13:30:00,88.65,88.7,88.58,88.66,16096.0,68.9377,68.9766,68.8833,68.9455,16096.0
2017-10-23 14:00:00,88.65,88.76,88.61,88.74,36120.0,68.9377,69.0233,68.9066,69.0077,36120.0
2017-10-23 14:30:00,88.71,88.83,88.67,88.83,43631.0,68.9844,69.0777,68.9533,69.0777,43631.0
2017-10-23 15:00:00,88.82,88.86,88.75,88.8,38156.0,69.0699,69.101,69.0155,69.0544,38156.0
2017-10-23 15:30:00,88.8,88.8,88.61,88.68,159277.0,69.0544,69.0544,68.9066,68.9611,159277.0
2017-10-24 09:30:00,88.98,90.0,88.98,89.76,79547.0,69.1944,69.9875,69.1944,69.8009,79547.0
2017-10-24 10:00:00,89.75,89.98,89.66,89.85,65241.0,69.7931,69.972,69.7232,69.8709,65241.0
2017-10-24 10:30:00,89.81,90.19,89.8,90.14,52264.0,69.8398,70.1353,69.832,70.0964,52264.0
2017-10-24 11:00:00,90.12,90.17,89.88,90.13,46247.0,70.0809,70.1197,69.8942,70.0886,46247.0
2017-10-24 11:30:00,90.11,90.33,90.08,90.25,51002.0,70.0731,70.2442,70.0498,70.182,51002.0
2017-10-24 12:00:00,90.26,90.47,90.23,90.31,51706.0,70.1897,70.353,70.1664,70.2286,51706.0
2017-10-24 12:30:00,90.35,90.58,90.34,90.58,44360.0,70.2597,70.4386,70.2519,70.4386,44360.0
2017-10-24 13:00:00,90.59,90.66,90.46,90.53,40284.0,70.4464,70.5008,70.3453,70.3997,40284.0
2017-10-24 13:30:00,90.53,90.58,90.4,90.54,35492.0,70.3997,70.4386,70.2986,70.4075,35492.0
2017-10-24 14:00:00,90.57,90.74,90.49,90.71,45176.0,70.4308,70.563,70.3686,70.5397,45176.0
2017-10-24 14:30:00,90.71,91.02,90.71,90.77,97743.0,70.5397,70.7807,70.5397,70.5863,97743.0
2017-10-24 15:00:00,90.79,90.81,90.54,90.58,75918.0,70.6019,70.6174,70.4075,70.4386,75918.0
2017-10-24 15:30:00,90.58,90.68,90.43,90.49,167510.0,70.4386,70.5163,70.3219,70.3686,167510.0
2017-10-25 09:30:00,90.19,91.03,90.11,90.66,73176.0,70.1353,70.7885,70.0731,70.5008,73176.0
2017-10-25 10:00:00,90.72,90.87,90.49,90.49,56503.0,70.5474,70.6641,70.3686,70.3686,56503.0
2017-10-25 10:30:00,90.5,90.51,90.24,90.33,43252.0,70.3764,70.3841,70.1742,70.2442,43252.0
2017-10-25 11:00:00,90.3,90.32,89.96,90.11,51504.0,70.2208,70.2364,69.9564,70.0731,51504.0
2017-10-25 11:30:00,90.1,90.12,89.81,89.85,63206.0,70.0653,70.0809,69.8398,69.8709,63206.0
2017-10-25 12:00:00,89.84,89.88,89.7,89.83,56884.0,69.8631,69.8942,69.7543,69.8553,56884.0
2017-10-25 12:30:00,89.84,90.23,89.8,90.23,93881.0,69.8631,70.1664,69.832,70.1664,93881.0
2017-10-25 13:00:00,90.2,90.42,89.94,90.15,42937.0,70.1431,70.3142,69.9409,70.1042,42937.0
2017-10-25 13:30:00,90.16,90.6,90.14,90.58,39479.0,70.112,70.4541,70.0964,70.4386,39479.0
2017-10-25 14:00:00,90.58,90.9,90.46,90.75,59485.0,70.4386,70.6874,70.3453,70.5708,59485.0
2017-10-25 14:30:00,90.75,90.75,90.46,90.52,39052.0,70.5708,70.5708,70.3453,70.3919,39052.0
2017-10-25 15:00:00,90.53,90.95,90.51,90.95,85145.0,70.3997,70.7263,70.3841,70.7263,85145.0
2017-10-25 15:30:00,90.94,90.94,90.33,90.65,378599.0,70.7185,70.7185,70.2442,70.493,378599.0
2017-10-26 09:30:00,91.07,91.23,90.78,91.23,81584.0,70.8196,70.944,70.5941,70.944,81584.0
2017-10-26 10:00:00,91.32,91.49,91.05,91.41,69056.0,71.014,71.1462,70.8041,71.084,69056.0
2017-10-26 10:30:00,91.4,91.62,91.33,91.38,69812.0,71.0762,71.2473,71.0218,71.0607,69812.0
2017-10-26 11:00:00,91.36,91.67,91.14,91.24,71353.0,71.0451,71.2862,70.8741,70.9518,71353.0
2017-10-26 11:30:00,91.22,91.31,90.94,91.1,64097.0,70.9363,71.0063,70.7185,70.843,64097.0
2017-10-26 12:00:00,91.07,91.24,90.95,91.22,32950.0,70.8196,70.9518,70.7263,70.9363,32950.0
2017-10-26 12:30:00,91.21,91.4,91.13,91.18,36837.0,70.9285,71.0762,70.8663,70.9052,36837.0
2017-10-26 13:00:00,91.18,91.42,90.9,90.96,64331.0,70.9052,71.0918,70.6874,70.7341,64331.0
2017-10-26 13:30:00,91.0,91.13,90.96,91.09,59185.0,70.7652,70.8663,70.7341,70.8352,59185.0
2017-10-26 14:00:00,91.12,91.14,90.88,91.04,75914.0,70.8585,70.8741,70.6719,70.7963,75914.0
2017-10-26 14:30:00,91.03,91.26,90.99,91.22,94272.0,70.7885,70.9674,70.7574,70.9363,94272.0
2017-10-26 15:00:00,91.23,91.26,91.04,91.11,112718.0,70.944,70.9674,70.7963,70.8507,112718.0
2017-10-26 15:30:00,91.12,91.15,90.92,90.98,370622.0,70.8585,70.8818,70.703,70.7496,370622.0
2017-10-27 09:30:00,93.63,94.96,90.54,90.92,476920.0,72.8104,73.8446,70.4075,70.703,476920.0
2017-10-27 10:00:00,90.9,92.32,90.69,91.83,192859.0,70.6874,71.7917,70.5241,71.4106,192859.0
2017-10-27 10:30:00,91.84,92.5,91.83,92.27,124236.0,71.4184,71.9316,71.4106,71.7528,124236.0
2017-10-27 11:00:00,92.28,93.03,92.23,92.59,312927.0,71.7606,72.3438,71.7217,72.0016,312927.0
2017-10-27 11:30:00,92.59,93.16,92.58,92.82,71529.0,72.0016,72.4449,71.9939,72.1805,71529.0
2017-10-27 12:00:00,92.81,92.95,92.32,92.51,89172.0,72.1727,72.2816,71.7917,71.9394,89172.0
2017-10-27 12:30:00,92.53,92.93,92.4,92.87,92004.0,71.955,72.266,71.8539,72.2194,92004.0
2017-10-27 13:00:00,92.87,92.98,92.63,92.8,83682.0,72.2194,72.3049,72.0327,72.1649,83682.0
2017-10-27 13:30:00,92.81,92.92,92.74,92.84,117087.0,72.1727,72.2583,72.1183,72.196,117087.0
2017-10-27 14:00:00,92.84,93.15,92.72,93.09,152434.0,72.196,72.4371,72.1027,72.3905,152434.0
2017-10-27 14:30:00,93.06,93.12,92.61,92.75,136422.0,72.3671,72.4138,72.0172,72.1261,136422.0
2017-10-27 15:00:00,92.75,92.93,92.6,92.7,205239.0,72.1261,72.266,72.0094,72.0872,205239.0
2017-10-27 15:30:00,92.71,93.1,92.68,93.02,416772.0,72.095,72.3982,72.0716,72.336,416772.0
2017-10-30 09:30:00,92.51,92.92,92.14,92.6,94713.0,71.9394,72.2583,71.6517,72.0094,94713.0
2017-10-30 10:00:00,92.62,93.2,92.58,93.0,105237.0,72.025,72.476,71.9939,72.3205,105237.0
2017-10-30 10:30:00,93.0,93.1,92.69,92.79,54872.0,72.3205,72.3982,72.0794,72.1572,54872.0
2017-10-30 11:00:00,92.79,92.86,92.48,92.54,68360.0,72.1572,72.2116,71.9161,71.9628,68360.0
2017-10-30 11:30:00,92.51,92.87,92.39,92.83,87873.0,71.9394,72.2194,71.8461,72.1883,87873.0
2017-10-30 12:00:00,92.89,92.89,92.39,92.62,59961.0,72.2349,72.2349,71.8461,72.025,59961.0
2017-10-30 12:30:00,92.62,92.9,92.59,92.77,50943.0,72.025,72.2427,72.0016,72.1416,50943.0
2017-10-30 13:00:00,92.76,93.35,92.68,93.18,75419.0,72.1338,72.5926,72.0716,72.4604,75419.0
2017-10-30 13:30:00,93.15,93.15,92.66,92.69,79605.0,72.4371,72.4371,72.0561,72.0794,79605.0
2017-10-30 14:00:00,92.69,92.7,92.42,92.51,158654.0,72.0794,72.0872,71.8694,71.9394,158654.0
2017-10-30 14:30:00,92.51,92.51,91.97,91.98,115667.0,71.9394,71.9394,71.5195,71.5273,115667.0
2017-10-30 15:00:00,92.0,92.14,91.79,91.85,91381.0,71.5428,71.6517,71.3795,71.4262,91381.0
2017-10-30 15:30:00,91.84,91.99,91.77,91.83,288512.0,71.4184,71.5351,71.364,71.4106,288512.0
2017-10-31 09:30:00,92.12,92.12,91.21,91.24,53542.0,71.6361,71.6361,70.9285,70.9518,53542.0
2017-10-31 10:00:00,91.3,91.53,91.08,91.43,65121.0,70.9985,71.1773,70.8274,71.0996,65121.0
2017-10-31 10:30:00,91.48,91.48,91.02,91.22,68343.0,71.1385,71.1385,70.7807,70.9363,68343.0
2017-10-31 11:00:00,91.23,91.45,91.12,91.36,57384.0,70.944,71.1151,70.8585,71.0451,57384.0
2017-10-31 11:30:00,91.37,91.49,91.2,91.42,52976.0,71.0529,71.1462,70.9207,71.0918,52976.0
2017-10-31 12:00:00,91.45,91.45,91.13,91.15,51523.0,71.1151,71.1151,70.8663,70.8818,51523.0
2017-10-31 12:30:00,91.15,91.36,91.04,91.31,44701.0,70.8818,71.0451,70.7963,71.0063,44701.0
2017-10-31 13:00:00,91.32,91.32,90.95,90.97,42433.0,71.014,71.014,70.7263,70.7419,42433.0
2017-10-31 13:30:00,90.98,91.12,90.96,91.09,41166.0,70.7496,70.8585,70.7341,70.8352,41166.0
2017-10-31 14:00:00,91.1,91.16,91.03,91.05,38580.0,70.843,70.8896,70.7885,70.8041,38580.0
2017-10-31 14:30:00,91.06,91.07,90.84,91.01,70750.0,70.8118,70.8196,70.6408,70.773,70750.0
2017-10-31 15:00:00,91.02,91.05,90.91,91.01,109790.0,70.7807,70.8041,70.6952,70.773,109790.0
2017-10-31 15:30:00,91.0,91.01,90.76,90.8,313165.0,70.7652,70.773,70.5786,70.6097,313165.0
2017-11-01 09:30:00,91.46,91.55,90.96,91.19,33247.0,71.1229,71.1929,70.7341,70.9129,33247.0
2017-11-01 10:00:00,91.14,91.18,90.5,90.5,31989.0,70.8741,70.9052,70.3764,70.3764,31989.0
2017-11-01 10:30:00,90.45,91.18,90.29,91.09,70191.0,70.3375,70.9052,70.2131,70.8352,70191.0
2017-11-01 11:00:00,91.09,91.36,91.04,91.3,92401.0,70.8352,71.0451,70.7963,70.9985,92401.0
2017-11-01 11:30:00,91.29,91.42,91.1,91.36,59178.0,70.9907,71.0918,70.843,71.0451,59178.0
2017-11-01 12:00:00,91.37,91.42,91.03,91.07,58356.0,71.0529,71.0918,70.7885,70.8196,58356.0
2017-11-01 12:30:00,91.1,91.13,90.89,90.93,20821.0,70.843,70.8663,70.6796,70.7108,20821.0
2017-11-01 13:00:00,90.94,91.0,90.74,90.96,20178.0,70.7185,70.7652,70.563,70.7341,20178.0
2017-11-01 13:30:00,90.96,91.05,90.72,90.91,21761.0,70.7341,70.8041,70.5474,70.6952,21761.0
2017-11-01 14:00:00,90.89,91.07,90.82,90.82,45373.0,70.6796,70.8196,70.6252,70.6252,45373.0
2017-11-01 14:30:00,90.85,90.98,90.84,90.87,38275.0,70.6485,70.7496,70.6408,70.6641,38275.0
2017-11-01 15:00:00,90.87,90.89,90.74,90.89,42284.0,70.6641,70.6796,70.563,70.6796,42284.0
2017-11-01 15:30:00,90.9,91.01,90.85,90.97,158168.0,70.6874,70.773,70.6485,70.7419,158168.0
2017-11-02 09:30:00,91.09,91.34,90.81,91.16,35988.0,70.8352,71.0296,70.6174,70.8896,35988.0
2017-11-02 10:00:00,91.12,91.18,90.43,90.57,58060.0,70.8585,70.9052,70.3219,70.4308,58060.0
2017-11-02 10:30:00,90.58,90.68,89.75,89.88,95931.0,70.4386,70.5163,69.7931,69.8942,95931.0
2017-11-02 11:00:00,89.89,90.11,89.86,90.09,59166.0,69.902,70.0731,69.8787,70.0575,59166.0
2017-11-02 11:30:00,90.05,90.28,89.95,90.26,42434.0,70.0264,70.2053,69.9487,70.1897,42434.0
2017-11-02 12:00:00,90.25,90.53,90.2,90.52,30245.0,70.182,70.3997,70.1431,70.3919,30245.0
2017-11-02 12:30:00,90.52,90.6,90.46,90.58,17579.0,70.3919,70.4541,70.3453,70.4386,17579.0
2017-11-02 13:00:00,90.6,90.98,90.58,90.86,47160.0,70.4541,70.7496,70.4386,70.6563,47160.0
2017-11-02 13:30:00,90.88,91.04,90.76,90.99,57089.0,70.6719,70.7963,70.5786,70.7574,57089.0
2017-11-02 14:00:00,91.0,91.01,90.76,91.01,52120.0,70.7652,70.773,70.5786,70.773,52120.0
2017-11-02 14:30:00,91.01,91.13,90.92,90.92,75096.0,70.773,70.8663,70.703,70.703,75096.0
2017-11-02 15:00:00,90.92,91.19,90.84,91.18,98342.0,70.703,70.9129,70.6408,70.9052,98342.0
2017-11-02 15:30:00,91.17,91.27,91.04,91.11,186958.0,70.8974,70.9751,70.7963,70.8507,186958.0
2017-11-03 09:30:00,91.34,91.68,90.85,91.4,53711.0,71.0296,71.294,70.6485,71.0762,53711.0
2017-11-03 10:00:00,91.48,91.52,91.07,91.12,25902.0,71.1385,71.1696,70.8196,70.8585,25902.0
2017-11-03 10:30:00,91.14,91.33,91.0,91.26,16250.0,70.8741,71.0218,70.7652,70.9674,16250.0
2017-11-03 11:00:00,91.28,91.65,91.25,91.51,40672.0,70.9829,71.2707,70.9596,71.1618,40672.0
2017-11-03 11:30:00,91.54,91.54,91.36,91.47,30659.0,71.1851,71.1851,71.0451,71.1307,30659.0
2017-11-03 12:00:00,91.47,91.52,91.35,91.41,13109.0,71.1307,71.1696,71.0374,71.084,13109.0
2017-11-03 12:30:00,91.42,91.45,91.34,91.38,14978.0,71.0918,71.1151,71.0296,71.0607,14978.0
2017-11-03 13:00:00,91.39,91.43,91.22,91.23,16025.0,71.0685,71.0996,70.9363,70.944,16025.0
2017-11-03 13:30:00,91.22,91.26,91.12,91.2,15648.0,70.9363,70.9674,70.8585,70.9207,15648.0
2017-11-03 14:00:00,91.22,91.3,91.17,91.29,22791.0,70.9363,70.9985,70.8974,70.9907,22791.0
2017-11-03 14:30:00,91.31,91.31,91.11,91.18,23057.0,71.0063,71.0063,70.8507,70.9052,23057.0
2017-11-03 15:00:00,91.16,91.28,91.03,91.26,43489.0,70.8896,70.9829,70.7885,70.9674,43489.0
2017-11-03 15:30:00,91.27,91.43,91.24,91.31,104553.0,70.9751,71.0996,70.9518,71.0063,104553.0
2017-11-06 09:30:00,91.14,91.14,90.51,90.64,59119.0,70.8741,70.8741,70.3841,70.4852,59119.0
2017-11-06 10:00:00,90.66,90.79,90.31,90.39,32205.0,70.5008,70.6019,70.2286,70.2908,32205.0
2017-11-06 10:30:00,90.44,90.74,90.43,90.45,17571.0,70.3297,70.563,70.3219,70.3375,17571.0
2017-11-06 11:00:00,90.45,90.52,90.14,90.2,26247.0,70.3375,70.3919,70.0964,70.1431,26247.0
2017-11-06 11:30:00,90.23,90.47,90.17,90.29,22607.0,70.1664,70.353,70.1197,70.2131,22607.0
2017-11-06 12:00:00,90.33,90.5,90.26,90.38,25430.0,70.2442,70.3764,70.1897,70.2831,25430.0
2017-11-06 12:30:00,90.43,90.47,90.33,90.36,22377.0,70.3219,70.353,70.2442,70.2675,22377.0
2017-11-06 13:00:00,90.38,90.44,90.22,90.24,35602.0,70.2831,70.3297,70.1586,70.1742,35602.0
2017-11-06 13:30:00,90.26,90.39,90.23,90.36,36076.0,70.1897,70.2908,70.1664,70.2675,36076.0
2017-11-06 14:00:00,90.34,90.44,90.19,90.39,119539.0,70.2519,70.3297,70.1353,70.2908,119539.0
2017-11-06 14:30:00,90.4,90.56,90.34,90.46,29686.0,70.2986,70.423,70.2519,70.3453,29686.0
2017-11-06 15:00:00,90.47,90.51,90.35,90.39,57169.0,70.353,70.3841,70.2597,70.2908,57169.0
2017-11-06 15:30:00,90.39,90.45,90.27,90.37,139115.0,70.2908,70.3375,70.1975,70.2753,139115.0
2017-11-07 09:30:00,90.42,91.12,90.42,90.9,45510.0,70.3142,70.8585,70.3142,70.6874,45510.0
2017-11-07 10:00:00,90.92,90.98,90.54,90.59,36176.0,70.703,70.7496,70.4075,70.4464,36176.0
2017-11-07 10:30:00,90.56,90.76,90.38,90.61,47259.0,70.423,70.5786,70.2831,70.4619,47259.0
2017-11-07 11:00:00,90.65,90.83,90.52,90.59,28139.0,70.493,70.633,70.3919,70.4464,28139.0
2017-11-07 11:30:00,90.61,90.61,90.18,90.21,18315.0,70.4619,70.4619,70.1275,70.1509,18315.0
2017-11-07 12:00:00,90.21,90.44,90.18,90.36,26673.0,70.1509,70.3297,70.1275,70.2675,26673.0
2017-11-07 12:30:00,90.34,90.37,90.25,90.32,23885.0,70.2519,70.2753,70.182,70.2364,23885.0
2017-11-07 13:00:00,90.34,90.5,90.31,90.5,13577.0,70.2519,70.3764,70.2286,70.3764,13577.0
2017-11-07 13:30:00,90.49,90.52,90.4,90.43,13538.0,70.3686,70.3919,70.2986,70.3219,13538.0
2017-11-07 14:00:00,90.42,90.53,90.4,90.45,19509.0,70.3142,70.3997,70.2986,70.3375,19509.0
2017-11-07 14:30:00,90.46,90.51,90.31,90.38,21752.0,70.3453,70.3841,70.2286,70.2831,21752.0
2017-11-07 15:00:00,90.36,90.38,90.16,90.26,66933.0,70.2675,70.2831,70.112,70.1897,66933.0
2017-11-07 15:30:00,90.27,90.66,90.27,90.61,181770.0,70.1975,70.5008,70.1975,70.4619,181770.0
2017-11-08 09:30:00,90.36,90.53,89.9,89.98,70399.0,70.2675,70.3997,69.9098,69.972,70399.0
2017-11-08 10:00:00,90.08,90.42,90.03,90.42,24765.0,70.0498,70.3142,70.0109,70.3142,24765.0
2017-11-08 10:30:00,90.45,90.56,90.18,90.43,19797.0,70.3375,70.423,70.1275,70.3219,19797.0
2017-11-08 11:00:00,90.47,90.7,90.42,90.69,25608.0,70.353,70.5319,70.3142,70.5241,25608.0
2017-11-08 11:30:00,90.67,90.78,90.32,90.78,76279.0,70.5086,70.5941,70.2364,70.5941,76279.0
2017-11-08 12:00:00,90.72,91.0,90.62,90.98,23549.0,70.5474,70.7652,70.4697,70.7496,23549.0
2017-11-08 12:30:00,90.99,91.02,90.86,90.87,24238.0,70.7574,70.7807,70.6563,70.6641,24238.0
2017-11-08 13:00:00,90.84,91.11,90.84,90.99,42607.0,70.6408,70.8507,70.6408,70.7574,42607.0
2017-11-08 13:30:00,91.01,91.05,90.61,90.62,20781.0,70.773,70.8041,70.4619,70.4697,20781.0
2017-11-08 14:00:00,90.62,90.7,90.52,90.56,23078.0,70.4697,70.5319,70.3919,70.423,23078.0
2017-11-08 14:30:00,90.56,90.66,90.46,90.66,41731.0,70.423,70.5008,70.3453,70.5008,41731.0
2017-11-08 15:00:00,90.63,90.84,90.62,90.71,101283.0,70.4775,70.6408,70.4697,70.5397,101283.0
2017-11-08 15:30:00,90.68,90.82,90.53,90.59,143335.0,70.5163,70.6252,70.3997,70.4464,143335.0
2017-11-09 09:30:00,89.82,89.92,89.01,89.46,53795.0,69.8476,69.9253,69.2177,69.5676,53795.0
2017-11-09 10:00:00,89.54,90.07,89.54,90.03,34300.0,69.6298,70.042,69.6298,70.0109,34300.0
2017-11-09 10:30:00,90.04,90.29,89.94,90.12,22579.0,70.0187,70.2131,69.9409,70.0809,22579.0
2017-11-09 11:00:00,90.14,90.19,89.77,89.95,46396.0,70.0964,70.1353,69.8087,69.9487,46396.0
2017-11-09 11:30:00,89.97,90.13,89.73,89.87,23912.0,69.9642,70.0886,69.7776,69.8865,23912.0
2017-11-09 12:00:00,89.94,89.95,89.45,89.5,12197.0,69.9409,69.9487,69.5598,69.5987,12197.0
2017-11-09 12:30:00,89.51,89.65,89.4,89.62,26542.0,69.6065,69.7154,69.521,69.692,26542.0
2017-11-09 13:00:00,89.58,89.67,89.53,89.6,46137.0,69.6609,69.7309,69.6221,69.6765,46137.0
2017-11-09 13:30:00,89.62,89.8,89.54,89.6,35635.0,69.692,69.832,69.6298,69.6765,35635.0
2017-11-09 14:00:00,89.62,89.84,89.5,89.53,66284.0,69.692,69.8631,69.5987,69.6221,66284.0
2017-11-09 14:30:00,89.55,89.64,89.42,89.51,62493.0,69.6376,69.7076,69.5365,69.6065,62493.0
2017-11-09 15:00:00,89.51,89.8,89.48,89.77,36097.0,69.6065,69.832,69.5832,69.8087,36097.0
2017-11-09 15:30:00,89.78,90.04,89.69,89.98,149049.0,69.8165,70.0187,69.7465,69.972,149049.0
2017-11-10 09:30:00,89.97,90.44,89.93,90.23,50929.0,69.9642,70.3297,69.9331,70.1664,50929.0
2017-11-10 10:00:00,90.25,90.55,90.2,90.45,32888.0,70.182,70.4152,70.1431,70.3375,32888.0
2017-11-10 10:30:00,90.43,90.54,90.31,90.52,34443.0,70.3219,70.4075,70.2286,70.3919,34443.0
2017-11-10 11:00:00,90.52,90.56,90.2,90.28,48065.0,70.3919,70.423,70.1431,70.2053,48065.0
2017-11-10 11:30:00,90.29,90.49,90.29,90.47,22313.0,70.2131,70.3686,70.2131,70.353,22313.0
2017-11-10 12:00:00,90.48,90.52,90.41,90.49,22497.0,70.3608,70.3919,70.3064,70.3686,22497.0
2017-11-10 12:30:00,90.48,90.48,90.26,90.26,21549.0,70.3608,70.3608,70.1897,70.1897,21549.0
2017-11-10 13:00:00,90.23,90.41,90.23,90.4,21191.0,70.1664,70.3064,70.1664,70.2986,21191.0
2017-11-10 13:30:00,90.39,90.4,90.32,90.39,23640.0,70.2908,70.2986,70.2364,70.2908,23640.0
2017-11-10 14:00:00,90.38,90.47,90.3,90.47,34981.0,70.2831,70.353,70.2208,70.353,34981.0
2017-11-10 14:30:00,90.47,90.64,90.42,90.63,29594.0,70.353,70.4852,70.3142,70.4775,29594.0
2017-11-10 15:00:00,90.63,90.77,90.58,90.76,80420.0,70.4775,70.5863,70.4386,70.5786,80420.0
2017-11-10 15:30:00,90.74,90.78,90.65,90.71,143440.0,70.563,70.5941,70.493,70.5397,143440.0
2017-11-13 09:30:00,90.25,90.99,90.25,90.8,75916.0,70.182,70.7574,70.182,70.6097,75916.0
2017-11-13 10:00:00,90.81,90.97,90.64,90.89,34160.0,70.6174,70.7419,70.4852,70.6796,34160.0
2017-11-13 10:30:00,90.87,90.96,90.84,90.84,30986.0,70.6641,70.7341,70.6408,70.6408,30986.0
2017-11-13 11:00:00,90.86,90.96,90.84,90.85,42231.0,70.6563,70.7341,70.6408,70.6485,42231.0
2017-11-13 11:30:00,90.85,90.95,90.78,90.95,18345.0,70.6485,70.7263,70.5941,70.7263,18345.0
2017-11-13 12:00:00,90.97,91.14,90.95,91.11,16774.0,70.7419,70.8741,70.7263,70.8507,16774.0
2017-11-13 12:30:00,91.08,91.09,90.98,90.99,17797.0,70.8274,70.8352,70.7496,70.7574,17797.0
2017-11-13 13:00:00,91.02,91.02,90.83,91.01,18993.0,70.7807,70.7807,70.633,70.773,18993.0
2017-11-13 13:30:00,91.0,91.45,91.0,91.44,33516.0,70.7652,71.1151,70.7652,71.1073,33516.0
2017-11-13 14:00:00,91.4,91.51,91.28,91.45,69659.0,71.0762,71.1618,70.9829,71.1151,69659.0
2017-11-13 14:30:00,91.45,91.6,91.44,91.57,56333.0,71.1151,71.2318,71.1073,71.2084,56333.0
2017-11-13 15:00:00,91.55,91.62,91.44,91.57,67393.0,71.1929,71.2473,71.1073,71.2084,67393.0
2017-11-13 15:30:00,91.57,91.63,91.4,91.44,186610.0,71.2084,71.2551,71.0762,71.1073,186610.0
2017-11-14 09:30:00,90.7,90.86,89.8,89.8,67202.0,70.5319,70.6563,69.832,69.832,67202.0
2017-11-14 10:00:00,89.8,89.99,89.6,89.78,81559.0,69.832,69.9798,69.6765,69.8165,81559.0
2017-11-14 10:30:00,89.78,90.29,89.67,90.11,39577.0,69.8165,70.2131,69.7309,70.0731,39577.0
2017-11-14 11:00:00,90.11,90.13,89.94,89.96,22949.0,70.0731,70.0886,69.9409,69.9564,22949.0
2017-11-14 11:30:00,89.98,90.16,89.95,90.09,45663.0,69.972,70.112,69.9487,70.0575,45663.0
2017-11-14 12:00:00,90.09,90.18,89.85,89.86,48453.0,70.0575,70.1275,69.8709,69.8787,48453.0
2017-11-14 12:30:00,89.83,89.93,89.6,89.64,23921.0,69.8553,69.9331,69.6765,69.7076,23921.0
2017-11-14 13:00:00,89.67,89.73,89.62,89.65,14534.0,69.7309,69.7776,69.692,69.7154,14534.0
2017-11-14 13:30:00,89.66,89.78,89.59,89.77,24438.0,69.7232,69.8165,69.6687,69.8087,24438.0
2017-11-14 14:00:00,89.76,89.96,89.74,89.95,28142.0,69.8009,69.9564,69.7854,69.9487,28142.0
2017-11-14 14:30:00,89.94,90.08,89.94,89.99,32876.0,69.9409,70.0498,69.9409,69.9798,32876.0
2017-11-14 15:00:00,89.98,90.09,89.89,89.9,103614.0,69.972,70.0575,69.902,69.9098,103614.0
2017-11-14 15:30:00,89.9,90.26,89.9,90.24,228867.0,69.9098,70.1897,69.9098,70.1742,228867.0
2017-11-15 09:30:00,90.03,90.14,88.88,88.91,189633.0,70.0109,70.0964,69.1166,69.1399,189633.0
2017-11-15 10:00:00,88.9,89.28,88.85,88.96,54985.0,69.1321,69.4276,69.0933,69.1788,54985.0
2017-11-15 10:30:00,88.97,89.32,88.89,89.3,41017.0,69.1866,69.4588,69.1244,69.4432,41017.0
2017-11-15 11:00:00,89.28,89.75,89.18,89.75,52971.0,69.4276,69.7931,69.3499,69.7931,52971.0
2017-11-15 11:30:00,89.73,89.74,89.32,89.54,40129.0,69.7776,69.7854,69.4588,69.6298,40129.0
2017-11-15 12:00:00,89.5,89.62,89.41,89.55,36023.0,69.5987,69.692,69.5287,69.6376,36023.0
2017-11-15 12:30:00,89.58,89.62,89.42,89.43,86012.0,69.6609,69.692,69.5365,69.5443,86012.0
2017-11-15 13:00:00,89.43,89.85,89.4,89.75,93698.0,69.5443,69.8709,69.521,69.7931,93698.0
2017-11-15 13:30:00,89.76,89.95,89.71,89.83,88177.0,69.8009,69.9487,69.762,69.8553,88177.0
2017-11-15 14:00:00,89.83,89.87,89.54,89.67,162475.0,69.8553,69.8865,69.6298,69.7309,162475.0
2017-11-15 14:30:00,89.67,89.76,89.5,89.62,80895.0,69.7309,69.8009,69.5987,69.692,80895.0
2017-11-15 15:00:00,89.62,90.09,89.62,89.89,124325.0,69.692,70.0575,69.692,69.902,124325.0
2017-11-15 15:30:00,89.89,89.96,89.54,89.55,430074.0,69.902,69.9564,69.6298,69.6376,430074.0
2017-11-16 09:30:00,89.88,90.08,89.64,89.97,30976.0,69.8942,70.0498,69.7076,69.9642,30976.0
2017-11-16 10:00:00,89.92,89.92,89.61,89.88,34582.0,69.9253,69.9253,69.6843,69.8942,34582.0
2017-11-16 10:30:00,89.88,89.98,89.71,89.86,39781.0,69.8942,69.972,69.762,69.8787,39781.0
2017-11-16 11:00:00,89.88,90.07,89.78,89.81,34031.0,69.8942,70.042,69.8165,69.8398,34031.0
2017-11-16 11:30:00,89.81,89.99,89.77,89.97,25410.0,69.8398,69.9798,69.8087,69.9642,25410.0
2017-11-16 12:00:00,89.96,90.14,89.94,90.01,30785.0,69.9564,70.0964,69.9409,69.9953,30785.0
2017-11-16 12:30:00,90.02,90.23,89.98,90.22,45845.0,70.0031,70.1664,69.972,70.1586,45845.0
2017-11-16 13:00:00,90.24,90.27,90.1,90.15,19126.0,70.1742,70.1975,70.0653,70.1042,19126.0
2017-11-16 13:30:00,90.12,90.25,90.12,90.19,18291.0,70.0809,70.182,70.0809,70.1353,18291.0
2017-11-16 14:00:00,90.2,90.34,90.17,90.23,33482.0,70.1431,70.2519,70.1197,70.1664,33482.0
2017-11-16 14:30:00,90.24,90.3,90.14,90.24,28110.0,70.1742,70.2208,70.0964,70.1742,28110.0
2017-11-16 15:00:00,90.24,90.28,90.03,90.12,39424.0,70.1742,70.2053,70.0109,70.0809,39424.0
2017-11-16 15:30:00,90.12,90.28,90.08,90.15,144830.0,70.0809,70.2053,70.0498,70.1042,144830.0
2017-11-17 09:30:00,89.7,89.92,89.3,89.82,67327.0,69.7543,69.9253,69.4432,69.8476,67327.0
2017-11-17 10:00:00,89.7,89.86,89.58,89.78,20537.0,69.7543,69.8787,69.6609,69.8165,20537.0
2017-11-17 10:30:00,89.77,89.88,89.62,89.84,49851.0,69.8087,69.8942,69.692,69.8631,49851.0
2017-11-17 11:00:00,89.85,89.95,89.82,89.95,23583.0,69.8709,69.9487,69.8476,69.9487,23583.0
2017-11-17 11:30:00,89.97,90.02,89.81,89.96,25416.0,69.9642,70.0031,69.8398,69.9564,25416.0
2017-11-17 12:00:00,89.95,90.24,89.94,90.12,38356.0,69.9487,70.1742,69.9409,70.0809,38356.0
2017-11-17 12:30:00,90.1,90.1,89.97,90.03,19483.0,70.0653,70.0653,69.9642,70.0109,19483.0
2017-11-17 13:00:00,90.01,90.1,89.95,89.98,21884.0,69.9953,70.0653,69.9487,69.972,21884.0
2017-11-17 13:30:00,89.99,90.09,89.97,90.01,18709.0,69.9798,70.0575,69.9642,69.9953,18709.0
2017-11-17 14:00:00,90.0,90.01,89.9,89.98,27584.0,69.9875,69.9953,69.9098,69.972,27584.0
2017-11-17 14:30:00,89.99,90.0,89.79,89.85,31447.0,69.9798,69.9875,69.8242,69.8709,31447.0
2017-11-17 15:00:00,89.84,89.98,89.79,89.8,75796.0,69.8631,69.972,69.8242,69.832,75796.0
2017-11-17 15:30:00,89.8,90.07,89.71,89.74,247462.0,69.832,70.042,69.762,69.7854,247462.0
2017-11-20 09:30:00,89.58,90.19,89.37,89.6,38125.0,69.6609,70.1353,69.4976,69.6765,38125.0
2017-11-20 10:00:00,89.61,89.64,89.38,89.44,38770.0,69.6843,69.7076,69.5054,69.5521,38770.0
2017-11-20 10:30:00,89.46,89.95,89.36,89.95,37511.0,69.5676,69.9487,69.4899,69.9487,37511.0
2017-11-20 11:00:00,89.93,89.98,89.83,89.86,13491.0,69.9331,69.972,69.8553,69.8787,13491.0
2017-11-20 11:30:00,89.85,89.93,89.8,89.82,21133.0,69.8709,69.9331,69.832,69.8476,21133.0
2017-11-20 12:00:00,89.83,89.92,89.79,89.91,22164.0,69.8553,69.9253,69.8242,69.9176,22164.0
2017-11-20 12:30:00,89.92,90.07,89.9,90.07,30817.0,69.9253,70.042,69.9098,70.042,30817.0
2017-11-20 13:00:00,90.06,90.09,89.93,90.02,26350.0,70.0342,70.0575,69.9331,70.0031,26350.0
2017-11-20 13:30:00,90.02,90.04,89.96,90.01,27078.0,70.0031,70.0187,69.9564,69.9953,27078.0
2017-11-20 14:00:00,89.99,90.12,89.91,90.05,78542.0,69.9798,70.0809,69.9176,70.0264,78542.0
2017-11-20 14:30:00,90.06,90.09,90.03,90.07,21566.0,70.0342,70.0575,70.0109,70.042,21566.0
2017-11-20 15:00:00,90.07,90.09,89.96,90.02,51566.0,70.042,70.0575,69.9564,70.0031,51566.0
2017-11-20 15:30:00,90.03,90.14,90.01,90.08,112465.0,70.0109,70.0964,69.9953,70.0498,112465.0
2017-11-21 09:30:00,90.32,90.54,89.81,90.07,43600.0,70.2364,70.4075,69.8398,70.042,43600.0
2017-11-21 10:00:00,90.0,90.33,90.0,90.19,41005.0,69.9875,70.2442,69.9875,70.1353,41005.0
2017-11-21 10:30:00,90.25,90.34,90.17,90.25,21126.0,70.182,70.2519,70.1197,70.182,21126.0
2017-11-21 11:00:00,90.26,90.34,90.15,90.26,30326.0,70.1897,70.2519,70.1042,70.1897,30326.0
2017-11-21 11:30:00,90.25,90.43,90.24,90.41,43575.0,70.182,70.3219,70.1742,70.3064,43575.0
2017-11-21 12:00:00,90.42,90.49,90.39,90.49,31053.0,70.3142,70.3686,70.2908,70.3686,31053.0
2017-11-21 12:30:00,90.46,90.59,90.45,90.56,25834.0,70.3453,70.4464,70.3375,70.423,25834.0
2017-11-21 13:00:00,90.55,90.69,90.54,90.59,29126.0,70.4152,70.5241,70.4075,70.4464,29126.0
2017-11-21 13:30:00,90.58,90.97,90.58,90.84,41381.0,70.4386,70.7419,70.4386,70.6408,41381.0
2017-11-21 14:00:00,90.86,90.9,90.79,90.9,35722.0,70.6563,70.6874,70.6019,70.6874,35722.0
2017-11-21 14:30:00,90.88,91.02,90.86,91.01,41407.0,70.6719,70.7807,70.6563,70.773,41407.0
2017-11-21 15:00:00,91.01,91.07,90.93,90.98,73419.0,70.773,70.8196,70.7108,70.7496,73419.0
2017-11-21 15:30:00,90.98,91.07,90.96,91.01,173288.0,70.7496,70.8196,70.7341,70.773,173288.0
2017-11-22 09:30:00,91.29,91.38,91.05,91.17,50755.0,70.9907,71.0607,70.8041,70.8974,50755.0
2017-11-22 10:00:00,91.14,91.16,91.0,91.07,16725.0,70.8741,70.8896,70.7652,70.8196,16725.0
2017-11-22 10:30:00,91.05,91.26,91.0,91.23,24052.0,70.8041,70.9674,70.7652,70.944,24052.0
2017-11-22 11:00:00,91.22,91.27,91.05,91.07,24600.0,70.9363,70.9751,70.8041,70.8196,24600.0
2017-11-22 11:30:00,91.09,91.16,91.08,91.1,14253.0,70.8352,70.8896,70.8274,70.843,14253.0
2017-11-22 12:00:00,91.11,91.11,91.0,91.01,16012.0,70.8507,70.8507,70.7652,70.773,16012.0
2017-11-22 12:30:00,91.0,91.26,91.0,91.23,94515.0,70.7652,70.9674,70.7652,70.944,94515.0
2017-11-22 13:00:00,91.23,91.34,91.22,91.31,33648.0,70.944,71.0296,70.9363,71.0063,33648.0
2017-11-22 13:30:00,91.33,91.34,91.2,91.25,41831.0,71.0218,71.0296,70.9207,70.9596,41831.0
2017-11-22 14:00:00,91.26,91.29,91.2,91.22,18772.0,70.9674,70.9907,70.9207,70.9363,18772.0
2017-11-22 14:30:00,91.22,91.27,91.2,91.23,50071.0,70.9363,70.9751,70.9207,70.944,50071.0
2017-11-22 15:00:00,91.23,91.25,91.11,91.16,39365.0,70.944,70.9596,70.8507,70.8896,39365.0
2017-11-22 15:30:00,91.15,91.15,90.9,90.9,85696.0,70.8818,70.8818,70.6874,70.6874,85696.0
2017-11-24 09:30:00,91.24,91.39,90.86,90.98,23530.0,70.9518,71.0685,70.6563,70.7496,23530.0
2017-11-24 10:00:00,90.95,91.07,90.85,90.94,12370.0,70.7263,70.8196,70.6485,70.7185,12370.0
2017-11-24 10:30:00,90.95,90.97,90.71,90.75,12930.0,70.7263,70.7419,70.5397,70.5708,12930.0
2017-11-24 11:00:00,90.74,90.86,90.74,90.75,16696.0,70.563,70.6563,70.563,70.5708,16696.0
2017-11-24 11:30:00,90.75,90.98,90.72,90.94,16203.0,70.5708,70.7496,70.5474,70.7185,16203.0
2017-11-24 12:00:00,90.95,91.1,90.92,91.05,23443.0,70.7263,70.843,70.703,70.8041,23443.0
2017-11-24 12:30:00,91.05,91.2,91.05,91.16,66041.0,70.8041,70.9207,70.8041,70.8896,66041.0
2017-11-27 09:30:00,91.14,91.14,90.71,90.8,20850.0,70.8741,70.8741,70.5397,70.6097,20850.0
2017-11-27 10:00:00,90.82,90.97,90.72,90.86,21418.0,70.6252,70.7419,70.5474,70.6563,21418.0
2017-11-27 10:30:00,90.88,90.99,90.87,90.93,15135.0,70.6719,70.7574,70.6641,70.7108,15135.0
2017-11-27 11:00:00,90.95,90.98,90.87,90.87,33991.0,70.7263,70.7496,70.6641,70.6641,33991.0
2017-11-27 11:30:00,90.84,90.95,90.79,90.93,24548.0,70.6408,70.7263,70.6019,70.7108,24548.0
2017-11-27 12:00:00,90.91,91.06,90.89,91.01,21411.0,70.6952,70.8118,70.6796,70.773,21411.0
2017-11-27 12:30:00,91.01,91.09,90.98,91.08,18205.0,70.773,70.8352,70.7496,70.8274,18205.0
2017-11-27 13:00:00,91.09,91.16,90.99,91.03,22618.0,70.8352,70.8896,70.7574,70.7885,22618.0
2017-11-27 13:30:00,91.03,91.04,90.92,91.03,31297.0,70.7885,70.7963,70.703,70.7885,31297.0
2017-11-27 14:00:00,91.03,91.13,91.02,91.1,25676.0,70.7885,70.8663,70.7807,70.843,25676.0
2017-11-27 14:30:00,91.1,91.19,90.96,90.97,29097.0,70.843,70.9129,70.7341,70.7419,29097.0
2017-11-27 15:00:00,90.97,91.0,90.87,90.96,46986.0,70.7419,70.7652,70.6641,70.7341,46986.0
2017-11-27 15:30:00,90.96,90.99,90.89,90.95,119298.0,70.7341,70.7574,70.6796,70.7263,119298.0
2017-11-28 09:30:00,91.03,91.08,90.73,90.87,47691.0,70.7885,70.8274,70.5552,70.6641,47691.0
2017-11-28 10:00:00,90.86,91.04,90.77,90.8,31808.0,70.6563,70.7963,70.5863,70.6097,31808.0
2017-11-28 10:30:00,90.8,91.09,90.76,91.09,21824.0,70.6097,70.8352,70.5786,70.8352,21824.0
2017-11-28 11:00:00,91.02,91.08,90.9,91.02,15742.0,70.7807,70.8274,70.6874,70.7807,15742.0
2017-11-28 11:30:00,91.03,91.3,91.01,91.16,39999.0,70.7885,70.9985,70.773,70.8896,39999.0
2017-11-28 12:00:00,91.19,91.45,91.18,91.45,11834.0,70.9129,71.1151,70.9052,71.1151,11834.0
2017-11-28 12:30:00,91.42,91.42,91.28,91.33,11710.0,71.0918,71.0918,70.9829,71.0218,11710.0
2017-11-28 13:00:00,91.35,91.44,91.29,91.38,11336.0,71.0374,71.1073,70.9907,71.0607,11336.0
2017-11-28 13:30:00,91.39,91.51,91.22,91.28,16657.0,71.0685,71.1618,70.9363,70.9829,16657.0
2017-11-28 14:00:00,91.26,91.33,91.2,91.29,27166.0,70.9674,71.0218,70.9207,70.9907,27166.0
2017-11-28 14:30:00,91.31,91.59,91.28,91.56,35677.0,71.0063,71.224,70.9829,71.2007,35677.0
2017-11-28 15:00:00,91.54,91.62,91.48,91.52,42090.0,71.1851,71.2473,71.1385,71.1696,42090.0
2017-11-28 15:30:00,91.52,91.66,91.43,91.65,140918.0,71.1696,71.2784,71.0996,71.2707,140918.0
2017-11-29 09:30:00,91.7,91.74,91.02,91.3,63304.0,71.3095,71.3406,70.7807,70.9985,63304.0
2017-11-29 10:00:00,91.28,91.31,90.54,90.77,58478.0,70.9829,71.0063,70.4075,70.5863,58478.0
2017-11-29 10:30:00,90.78,90.94,90.69,90.79,27650.0,70.5941,70.7185,70.5241,70.6019,27650.0
2017-11-29 11:00:00,90.78,90.87,90.7,90.79,35095.0,70.5941,70.6641,70.5319,70.6019,35095.0
2017-11-29 11:30:00,90.78,90.8,90.54,90.61,42898.0,70.5941,70.6097,70.4075,70.4619,42898.0
2017-11-29 12:00:00,90.61,90.91,90.6,90.78,19790.0,70.4619,70.6952,70.4541,70.5941,19790.0
2017-11-29 12:30:00,90.79,91.13,90.71,91.08,79437.0,70.6019,70.8663,70.5397,70.8274,79437.0
2017-11-29 13:00:00,91.06,91.11,90.98,91.1,29539.0,70.8118,70.8507,70.7496,70.843,29539.0
2017-11-29 13:30:00,91.09,91.13,90.91,91.08,64005.0,70.8352,70.8663,70.6952,70.8274,64005.0
2017-11-29 14:00:00,91.1,91.19,91.06,91.13,19356.0,70.843,70.9129,70.8118,70.8663,19356.0
2017-11-29 14:30:00,91.15,91.22,91.12,91.2,20203.0,70.8818,70.9363,70.8585,70.9207,20203.0
2017-11-29 15:00:00,91.19,91.45,91.16,91.43,46368.0,70.9129,71.1151,70.8896,71.0996,46368.0
2017-11-29 15:30:00,91.44,91.54,91.4,91.45,125413.0,71.1073,71.1851,71.0762,71.1151,125413.0
2017-11-30 09:30:00,91.74,91.95,91.59,91.84,28195.0,71.3406,71.5039,71.224,71.4184,28195.0
2017-11-30 10:00:00,91.82,91.93,91.8,91.85,26938.0,71.4029,71.4884,71.3873,71.4262,26938.0
2017-11-30 10:30:00,91.83,92.04,91.73,92.02,25722.0,71.4106,71.5739,71.3329,71.5584,25722.0
2017-11-30 11:00:00,92.07,92.11,91.54,91.68,56006.0,71.5973,71.6284,71.1851,71.294,56006.0
2017-11-30 11:30:00,91.71,92.36,91.69,92.2,144201.0,71.3173,71.8228,71.3018,71.6984,144201.0
2017-11-30 12:00:00,92.18,92.77,92.16,92.77,50159.0,71.6828,72.1416,71.6672,72.1416,50159.0
2017-11-30 12:30:00,92.77,93.0,92.68,92.72,36776.0,72.1416,72.3205,72.0716,72.1027,36776.0
2017-11-30 13:00:00,92.7,92.84,92.45,92.5,34636.0,72.0872,72.196,71.8928,71.9316,34636.0
2017-11-30 13:30:00,92.49,92.6,92.29,92.54,117589.0,71.9239,72.0094,71.7683,71.9628,117589.0
2017-11-30 14:00:00,92.52,93.0,92.51,92.74,169487.0,71.9472,72.3205,71.9394,72.1183,169487.0
2017-11-30 14:30:00,92.72,92.72,92.29,92.32,34930.0,72.1027,72.1027,71.7683,71.7917,34930.0
2017-11-30 15:00:00,92.34,92.44,92.23,92.25,45985.0,71.8072,71.885,71.7217,71.7372,45985.0
2017-11-30 15:30:00,92.27,92.5,92.12,92.36,155389.0,71.7528,71.9316,71.6361,71.8228,155389.0
2017-12-01 09:30:00,92.64,92.88,92.3,92.52,55499.0,72.0405,72.2271,71.7761,71.9472,55499.0
2017-12-01 10:00:00,92.5,92.81,92.46,92.71,52017.0,71.9316,72.1727,71.9005,72.095,52017.0
2017-12-01 10:30:00,92.67,92.71,92.4,92.4,44250.0,72.0638,72.095,71.8539,71.8539,44250.0
2017-12-01 11:00:00,92.41,92.41,90.99,91.86,124494.0,71.8617,71.8617,70.7574,71.434,124494.0
2017-12-01 11:30:00,91.86,91.86,90.92,91.45,84568.0,71.434,71.434,70.703,71.1151,84568.0
2017-12-01 12:00:00,91.5,91.76,91.34,91.57,30130.0,71.154,71.3562,71.0296,71.2084,30130.0
2017-12-01 12:30:00,91.53,92.08,91.53,91.93,17326.0,71.1773,71.605,71.1773,71.4884,17326.0
2017-12-01 13:00:00,91.94,91.95,91.79,91.89,15840.0,71.4962,71.5039,71.3795,71.4573,15840.0
2017-12-01 13:30:00,91.87,92.13,91.86,92.06,24298.0,71.4417,71.6439,71.434,71.5895,24298.0
2017-12-01 14:00:00,92.06,92.16,92.04,92.13,34321.0,71.5895,71.6672,71.5739,71.6439,34321.0
2017-12-01 14:30:00,92.11,92.14,91.84,91.89,37397.0,71.6284,71.6517,71.4184,71.4573,37397.0
2017-12-01 15:00:00,91.88,92.12,91.83,92.01,63481.0,71.4495,71.6361,71.4106,71.5506,63481.0
2017-12-01 15:30:00,92.01,92.16,91.83,91.95,178708.0,71.5506,71.6672,71.4106,71.5039,178708.0
2017-12-04 09:30:00,92.52,92.69,91.92,92.05,72926.0,71.9472,72.0794,71.4806,71.5817,72926.0
2017-12-04 10:00:00,92.1,92.61,91.69,91.69,53504.0,71.6206,72.0172,71.3018,71.3018,53504.0
2017-12-04 10:30:00,91.71,92.05,91.67,91.8,58355.0,71.3173,71.5817,71.2862,71.3873,58355.0
2017-12-04 11:00:00,91.84,92.38,91.62,92.3,52753.0,71.4184,71.8383,71.2473,71.7761,52753.0
2017-12-04 11:30:00,92.31,92.45,92.01,92.17,39159.0,71.7839,71.8928,71.5506,71.675,39159.0
2017-12-04 12:00:00,92.14,92.37,92.1,92.34,24519.0,71.6517,71.8306,71.6206,71.8072,24519.0
2017-12-04 12:30:00,92.27,92.32,92.11,92.31,28688.0,71.7528,71.7917,71.6284,71.7839,28688.0
2017-12-04 13:00:00,92.33,92.35,92.0,92.1,41763.0,71.7994,71.815,71.5428,71.6206,41763.0
2017-12-04 13:30:00,92.1,92.29,92.1,92.14,31501.0,71.6206,71.7683,71.6206,71.6517,31501.0
2017-12-04 14:00:00,92.15,92.15,91.7,91.7,57652.0,71.6595,71.6595,71.3095,71.3095,57652.0
2017-12-04 14:30:00,91.71,91.79,91.48,91.74,49865.0,71.3173,71.3795,71.1385,71.3406,49865.0
2017-12-04 15:00:00,91.74,91.97,91.7,91.81,47496.0,71.3406,71.5195,71.3095,71.3951,47496.0
2017-12-04 15:30:00,91.8,91.81,91.39,91.39,180713.0,71.3873,71.3951,71.0685,71.0685,180713.0
2017-12-05 09:30:00,91.21,91.47,89.64,89.88,123565.0,70.9285,71.1307,69.7076,69.8942,123565.0
2017-12-05 10:00:00,89.88,90.55,89.76,90.28,76698.0,69.8942,70.4152,69.8009,70.2053,76698.0
2017-12-05 10:30:00,90.28,90.59,90.09,90.55,107552.0,70.2053,70.4464,70.0575,70.4152,107552.0
2017-12-05 11:00:00,90.5,90.83,90.05,90.36,68440.0,70.3764,70.633,70.0264,70.2675,68440.0
2017-12-05 11:30:00,90.29,90.97,90.0,90.87,50139.0,70.2131,70.7419,69.9875,70.6641,50139.0
2017-12-05 12:00:00,90.84,90.94,90.72,90.89,25122.0,70.6408,70.7185,70.5474,70.6796,25122.0
2017-12-05 12:30:00,90.86,91.12,90.86,91.07,24000.0,70.6563,70.8585,70.6563,70.8196,24000.0
2017-12-05 13:00:00,91.05,91.23,91.01,91.11,13540.0,70.8041,70.944,70.773,70.8507,13540.0
2017-12-05 13:30:00,91.14,91.29,91.06,91.15,24862.0,70.8741,70.9907,70.8118,70.8818,24862.0
2017-12-05 14:00:00,91.16,91.26,90.87,91.14,30924.0,70.8896,70.9674,70.6641,70.8741,30924.0
2017-12-05 14:30:00,91.12,91.19,90.98,91.12,41369.0,70.8585,70.9129,70.7496,70.8585,41369.0
2017-12-05 15:00:00,91.12,91.33,91.01,91.31,82945.0,70.8585,71.0218,70.773,71.0063,82945.0
2017-12-05 15:30:00,91.29,91.31,91.04,91.19,180877.0,70.9907,71.0063,70.7963,70.9129,180877.0
2017-12-06 09:30:00,91.02,91.5,90.46,91.32,131266.0,70.7807,71.154,70.3453,71.014,131266.0
2017-12-06 10:00:00,91.36,91.62,91.3,91.34,54547.0,71.0451,71.2473,70.9985,71.0296,54547.0
2017-12-06 10:30:00,91.34,91.4,91.22,91.32,37138.0,71.0296,71.0762,70.9363,71.014,37138.0
2017-12-06 11:00:00,91.31,91.34,91.04,91.06,46904.0,71.0063,71.0296,70.7963,70.8118,46904.0
2017-12-06 11:30:00,91.07,91.19,90.93,91.03,42585.0,70.8196,70.9129,70.7108,70.7885,42585.0
2017-12-06 12:00:00,90.98,91.09,90.89,90.92,27043.0,70.7496,70.8352,70.6796,70.703,27043.0
2017-12-06 12:30:00,90.91,91.07,90.91,91.06,55886.0,70.6952,70.8196,70.6952,70.8118,55886.0
2017-12-06 13:00:00,91.07,91.09,90.63,90.64,423065.0,70.8196,70.8352,70.4775,70.4852,423065.0
2017-12-06 13:30:00,90.65,91.05,90.64,91.05,26690.0,70.493,70.8041,70.4852,70.8041,26690.0
2017-12-06 14:00:00,91.04,91.15,90.72,90.81,34504.0,70.7963,70.8818,70.5474,70.6174,34504.0
2017-12-06 14:30:00,90.78,90.88,90.5,90.57,62676.0,70.5941,70.6719,70.3764,70.4308,62676.0
2017-12-06 15:00:00,90.56,90.77,90.53,90.73,39113.0,70.423,70.5863,70.3997,70.5552,39113.0
2017-12-06 15:30:00,90.74,90.94,90.6,90.61,214977.0,70.563,70.7185,70.4541,70.4619,214977.0
2017-12-07 09:30:00,90.75,91.33,90.22,91.22,89584.0,70.5708,71.0218,70.1586,70.9363,89584.0
2017-12-07 10:00:00,91.16,91.24,91.01,91.18,25370.0,70.8896,70.9518,70.773,70.9052,25370.0
2017-12-07 10:30:00,91.2,91.46,91.18,91.3,25612.0,70.9207,71.1229,70.9052,70.9985,25612.0
2017-12-07 11:00:00,91.3,91.38,91.19,91.36,35609.0,70.9985,71.0607,70.9129,71.0451,35609.0
2017-12-07 11:30:00,91.35,91.55,91.28,91.39,37803.0,71.0374,71.1929,70.9829,71.0685,37803.0
2017-12-07 12:00:00,91.4,91.41,91.23,91.25,24493.0,71.0762,71.084,70.944,70.9596,24493.0
2017-12-07 12:30:00,91.22,91.3,91.19,91.2,18358.0,70.9363,70.9985,70.9129,70.9207,18358.0
2017-12-07 13:00:00,91.2,91.28,91.15,91.26,28870.0,70.9207,70.9829,70.8818,70.9674,28870.0
2017-12-07 13:30:00,91.25,91.38,91.21,91.25,23599.0,70.9596,71.0607,70.9285,70.9596,23599.0
2017-12-07 14:00:00,91.21,91.32,91.2,91.26,25786.0,70.9285,71.014,70.9207,70.9674,25786.0
2017-12-07 14:30:00,91.25,91.43,91.17,91.43,74906.0,70.9596,71.0996,70.8974,71.0996,74906.0
2017-12-07 15:00:00,91.43,91.59,91.41,91.51,73620.0,71.0996,71.224,71.084,71.1618,73620.0
2017-12-07 15:30:00,91.51,91.6,91.38,91.52,316746.0,71.1618,71.2318,71.0607,71.1696,316746.0
2017-12-08 09:30:00,92.1,92.44,91.86,92.31,85909.0,71.6206,71.885,71.434,71.7839,85909.0
2017-12-08 10:00:00,92.28,92.65,92.2,92.39,97372.0,71.7606,72.0483,71.6984,71.8461,97372.0
2017-12-08 10:30:00,92.36,92.4,91.78,92.02,53584.0,71.8228,71.8539,71.3717,71.5584,53584.0
2017-12-08 11:00:00,92.01,92.05,91.69,91.72,40466.0,71.5506,71.5817,71.3018,71.3251,40466.0
2017-12-08 11:30:00,91.72,91.89,91.62,91.73,40031.0,71.3251,71.4573,71.2473,71.3329,40031.0
2017-12-08 12:00:00,91.75,91.84,91.62,91.8,39195.0,71.3484,71.4184,71.2473,71.3873,39195.0
2017-12-08 12:30:00,91.79,92.09,91.76,91.92,36418.0,71.3795,71.6128,71.3562,71.4806,36418.0
2017-12-08 13:00:00,91.94,92.12,91.92,92.01,29175.0,71.4962,71.6361,71.4806,71.5506,29175.0
2017-12-08 13:30:00,92.01,92.25,91.99,92.1,40400.0,71.5506,71.7372,71.5351,71.6206,40400.0
2017-12-08 14:00:00,92.09,92.09,91.88,91.93,33125.0,71.6128,71.6128,71.4495,71.4884,33125.0
2017-12-08 14:30:00,91.92,92.0,91.83,91.97,46351.0,71.4806,71.5428,71.4106,71.5195,46351.0
2017-12-08 15:00:00,91.98,92.05,91.93,92.03,68639.0,71.5273,71.5817,71.4884,71.5662,68639.0
2017-12-08 15:30:00,92.01,92.21,91.99,92.19,180481.0,71.5506,71.7061,71.5351,71.6906,180481.0
2017-12-11 09:30:00,92.34,93.32,92.23,93.32,50886.0,71.8072,72.5693,71.7217,72.5693,50886.0
2017-12-11 10:00:00,93.33,93.42,93.16,93.28,49123.0,72.5771,72.6471,72.4449,72.5382,49123.0
2017-12-11 10:30:00,93.3,93.32,92.92,92.93,24895.0,72.5538,72.5693,72.2583,72.266,24895.0
2017-12-11 11:00:00,92.94,92.96,92.71,92.76,72327.0,72.2738,72.2894,72.095,72.1338,72327.0
2017-12-11 11:30:00,92.76,92.97,92.74,92.83,65290.0,72.1338,72.2971,72.1183,72.1883,65290.0
2017-12-11 12:00:00,92.8,92.87,92.74,92.77,17129.0,72.1649,72.2194,72.1183,72.1416,17129.0
2017-12-11 12:30:00,92.77,92.83,92.73,92.76,36975.0,72.1416,72.1883,72.1105,72.1338,36975.0
2017-12-11 13:00:00,92.77,92.87,92.75,92.87,24030.0,72.1416,72.2194,72.1261,72.2194,24030.0
2017-12-11 13:30:00,92.88,92.89,92.73,92.84,29520.0,72.2271,72.2349,72.1105,72.196,29520.0
2017-12-11 14:00:00,92.85,92.98,92.8,92.89,58667.0,72.2038,72.3049,72.1649,72.2349,58667.0
2017-12-11 14:30:00,92.87,92.9,92.83,92.88,26280.0,72.2194,72.2427,72.1883,72.2271,26280.0
2017-12-11 15:00:00,92.88,92.89,92.64,92.66,68679.0,72.2271,72.2349,72.0405,72.0561,68679.0
2017-12-11 15:30:00,92.67,92.84,92.63,92.81,201142.0,72.0638,72.196,72.0327,72.1727,201142.0
2017-12-12 09:30:00,93.02,93.34,92.81,93.2,53300.0,72.336,72.5849,72.1727,72.476,53300.0
2017-12-12 10:00:00,93.2,93.56,93.16,93.5,37267.0,72.476,72.7559,72.4449,72.7093,37267.0
2017-12-12 10:30:00,93.5,93.5,93.11,93.23,40745.0,72.7093,72.7093,72.406,72.4993,40745.0
2017-12-12 11:00:00,93.23,93.26,92.92,93.15,66226.0,72.4993,72.5227,72.2583,72.4371,66226.0
2017-12-12 11:30:00,93.17,93.5,93.17,93.45,52273.0,72.4527,72.7093,72.4527,72.6704,52273.0
2017-12-12 12:00:00,93.44,93.53,93.34,93.49,33915.0,72.6626,72.7326,72.5849,72.7015,33915.0
2017-12-12 12:30:00,93.46,93.64,93.45,93.54,35508.0,72.6782,72.8182,72.6704,72.7404,35508.0
2017-12-12 13:00:00,93.51,93.72,93.29,93.3,35640.0,72.7171,72.8804,72.546,72.5538,35640.0
2017-12-12 13:30:00,93.3,93.35,93.12,93.15,18600.0,72.5538,72.5926,72.4138,72.4371,18600.0
2017-12-12 14:00:00,93.17,93.34,93.14,93.22,20858.0,72.4527,72.5849,72.4293,72.4915,20858.0
2017-12-12 14:30:00,93.22,93.3,93.17,93.24,28767.0,72.4915,72.5538,72.4527,72.5071,28767.0
2017-12-12 15:00:00,93.25,93.33,93.17,93.26,82608.0,72.5149,72.5771,72.4527,72.5227,82608.0
2017-12-12 15:30:00,93.25,93.25,92.93,93.03,176508.0,72.5149,72.5149,72.266,72.3438,176508.0
2017-12-13 09:30:00,93.01,93.47,92.8,93.36,36943.0,72.3282,72.686,72.1649,72.6004,36943.0
2017-12-13 10:00:00,93.3,93.31,92.81,92.95,63963.0,72.5538,72.5615,72.1727,72.2816,63963.0
2017-12-13 10:30:00,92.96,93.17,92.87,93.04,88419.0,72.2894,72.4527,72.2194,72.3516,88419.0
2017-12-13 11:00:00,93.02,93.09,92.83,92.93,53041.0,72.336,72.3905,72.1883,72.266,53041.0
2017-12-13 11:30:00,92.96,93.22,92.95,93.15,30871.0,72.2894,72.4915,72.2816,72.4371,30871.0
2017-12-13 12:00:00,93.12,93.12,92.87,92.98,20233.0,72.4138,72.4138,72.2194,72.3049,20233.0
2017-12-13 12:30:00,92.91,93.05,92.91,92.94,17939.0,72.2505,72.3593,72.2505,72.2738,17939.0
2017-12-13 13:00:00,92.94,93.06,92.9,92.92,30258.0,72.2738,72.3671,72.2427,72.2583,30258.0
2017-12-13 13:30:00,92.95,93.04,92.89,92.96,32794.0,72.2816,72.3516,72.2349,72.2894,32794.0
2017-12-13 14:00:00,92.97,93.06,92.92,92.94,40065.0,72.2971,72.3671,72.2583,72.2738,40065.0
2017-12-13 14:30:00,92.95,93.0,92.88,92.95,41857.0,72.2816,72.3205,72.2271,72.2816,41857.0
2017-12-13 15:00:00,92.93,93.09,92.86,93.03,79781.0,72.266,72.3905,72.2116,72.3438,79781.0
2017-12-13 15:30:00,93.04,93.18,93.02,93.08,125235.0,72.3516,72.4604,72.336,72.3827,125235.0
2017-12-14 09:30:00,93.02,93.05,92.5,92.65,91894.0,72.336,72.3593,71.9316,72.0483,91894.0
2017-12-14 10:00:00,92.66,93.1,92.66,93.04,48509.0,72.0561,72.3982,72.0561,72.3516,48509.0
2017-12-14 10:30:00,93.02,93.06,92.92,92.97,34004.0,72.336,72.3671,72.2583,72.2971,34004.0
2017-12-14 11:00:00,92.94,93.02,92.73,92.95,23882.0,72.2738,72.336,72.1105,72.2816,23882.0
2017-12-14 11:30:00,92.95,92.98,92.87,92.94,53846.0,72.2816,72.3049,72.2194,72.2738,53846.0
2017-12-14 12:00:00,92.93,92.93,92.61,92.66,24083.0,72.266,72.266,72.0172,72.0561,24083.0
2017-12-14 12:30:00,92.65,92.69,92.26,92.26,31176.0,72.0483,72.0794,71.745,71.745,31176.0
2017-12-14 13:00:00,92.27,92.29,92.02,92.04,82835.0,71.7528,71.7683,71.5584,71.5739,82835.0
2017-12-14 13:30:00,92.02,92.08,91.51,91.54,55469.0,71.5584,71.605,71.1618,71.1851,55469.0
2017-12-14 14:00:00,91.56,91.65,91.12,91.12,73814.0,71.2007,71.2707,70.8585,70.8585,73814.0
2017-12-14 14:30:00,91.13,91.29,90.91,91.21,94353.0,70.8663,70.9907,70.6952,70.9285,94353.0
2017-12-14 15:00:00,91.22,91.29,91.12,91.21,74813.0,70.9363,70.9907,70.8585,70.9285,74813.0
2017-12-14 15:30:00,91.21,91.3,90.99,91.02,240007.0,70.9285,70.9985,70.7574,70.7807,240007.0
2017-12-15 09:30:00,90.78,91.01,90.57,90.89,282203.0,71.0322,71.2122,70.8679,71.1183,282203.0
2017-12-15 10:00:00,90.92,91.0,90.47,90.8,172061.0,71.1418,71.2044,70.7897,71.0479,172061.0
2017-12-15 10:30:00,90.81,90.82,90.45,90.69,50970.0,71.0557,71.0635,70.774,70.9618,50970.0
2017-12-15 11:00:00,90.69,90.8,90.63,90.71,51838.0,70.9618,71.0479,70.9149,70.9775,51838.0
2017-12-15 11:30:00,90.71,90.76,90.56,90.72,44477.0,70.9775,71.0166,70.8601,70.9853,44477.0
2017-12-15 12:00:00,90.7,90.78,90.66,90.7,38537.0,70.9696,71.0322,70.9383,70.9696,38537.0
2017-12-15 12:30:00,90.7,90.75,90.66,90.69,34462.0,70.9696,71.0088,70.9383,70.9618,34462.0
2017-12-15 13:00:00,90.72,90.8,90.64,90.75,52519.0,70.9853,71.0479,70.9227,71.0088,52519.0
2017-12-15 13:30:00,90.81,90.84,90.64,90.78,91825.0,71.0557,71.0792,70.9227,71.0322,91825.0
2017-12-15 14:00:00,90.79,90.81,90.72,90.77,104871.0,71.0401,71.0557,70.9853,71.0244,104871.0
2017-12-15 14:30:00,90.77,90.83,90.7,90.76,59349.0,71.0244,71.0714,70.9696,71.0166,59349.0
2017-12-15 15:00:00,90.77,90.81,90.64,90.66,62673.0,71.0244,71.0557,70.9227,70.9383,62673.0
2017-12-15 15:30:00,90.65,90.66,90.1,90.23,229053.0,70.9305,70.9383,70.5002,70.6019,229053.0
2017-12-18 09:30:00,91.12,91.24,90.92,90.99,119799.0,71.2983,71.3922,71.1418,71.1966,119799.0
2017-12-18 10:00:00,91.0,91.3,90.89,91.03,140218.0,71.2044,71.4391,71.1183,71.2279,140218.0
2017-12-18 10:30:00,91.03,91.08,90.73,90.98,85965.0,71.2279,71.267,70.9931,71.1887,85965.0
2017-12-18 11:00:00,90.98,91.03,90.84,90.98,156728.0,71.1887,71.2279,71.0792,71.1887,156728.0
2017-12-18 11:30:00,90.98,91.74,90.93,91.56,165957.0,71.1887,71.7834,71.1496,71.6426,165957.0
2017-12-18 12:00:00,91.56,91.66,91.38,91.5,84408.0,71.6426,71.7208,71.5017,71.5956,84408.0
2017-12-18 12:30:00,91.5,91.79,91.48,91.68,149849.0,71.5956,71.8225,71.58,71.7365,149849.0
2017-12-18 13:00:00,91.69,91.99,91.62,91.95,141054.0,71.7443,71.979,71.6895,71.9477,141054.0
2017-12-18 13:30:00,91.94,91.96,91.48,91.54,76722.0,71.9399,71.9555,71.58,71.6269,76722.0
2017-12-18 14:00:00,91.55,91.56,91.29,91.34,65335.0,71.6347,71.6426,71.4313,71.4704,65335.0
2017-12-18 14:30:00,91.34,91.95,91.31,91.92,76997.0,71.4704,71.9477,71.4469,71.9242,76997.0
2017-12-18 15:00:00,91.91,91.92,91.63,91.63,74938.0,71.9164,71.9242,71.6973,71.6973,74938.0
2017-12-18 15:30:00,91.63,91.85,91.54,91.75,220478.0,71.6973,71.8695,71.6269,71.7912,220478.0
2017-12-19 09:30:00,91.85,92.79,91.74,92.69,137752.0,71.8695,72.605,71.7834,72.5267,137752.0
2017-12-19 10:00:00,92.62,92.74,92.44,92.45,52775.0,72.472,72.5659,72.3311,72.339,52775.0
2017-12-19 10:30:00,92.48,92.86,92.42,92.59,86883.0,72.3624,72.6598,72.3155,72.4485,86883.0
2017-12-19 11:00:00,92.61,92.74,92.3,92.38,58423.0,72.4642,72.5659,72.2216,72.2842,58423.0
2017-12-19 11:30:00,92.39,92.53,92.31,92.31,65208.0,72.292,72.4016,72.2294,72.2294,65208.0
2017-12-19 12:00:00,92.29,92.37,92.15,92.28,19479.0,72.2138,72.2764,72.1042,72.2059,19479.0
2017-12-19 12:30:00,92.26,92.46,92.26,92.36,48881.0,72.1903,72.3468,72.1903,72.2685,48881.0
2017-12-19 13:00:00,92.37,92.41,92.26,92.31,20679.0,72.2764,72.3077,72.1903,72.2294,20679.0
2017-12-19 13:30:00,92.32,92.58,92.28,92.5,36112.0,72.2372,72.4407,72.2059,72.3781,36112.0
2017-12-19 14:00:00,92.5,92.55,92.37,92.53,31096.0,72.3781,72.4172,72.2764,72.4016,31096.0
2017-12-19 14:30:00,92.52,92.62,92.49,92.51,47981.0,72.3937,72.472,72.3703,72.3859,47981.0
2017-12-19 15:00:00,92.5,92.54,92.25,92.38,102756.0,72.3781,72.4094,72.1825,72.2842,102756.0
2017-12-19 15:30:00,92.4,92.43,92.28,92.34,174779.0,72.2998,72.3233,72.2059,72.2529,174779.0
2017-12-20 09:30:00,93.1,93.62,92.88,93.62,72027.0,72.8476,73.2544,72.6754,73.2544,72027.0
2017-12-20 10:00:00,93.71,93.83,93.31,93.41,77441.0,73.3249,73.4188,73.0119,73.0901,77441.0
2017-12-20 10:30:00,93.41,93.95,93.29,93.7,75325.0,73.0901,73.5127,72.9962,73.317,75325.0
2017-12-20 11:00:00,93.75,94.04,93.68,94.04,64935.0,73.3562,73.5831,73.3014,73.5831,64935.0
2017-12-20 11:30:00,94.04,94.27,93.85,93.93,115118.0,73.5831,73.763,73.4344,73.497,115118.0
2017-12-20 12:00:00,93.94,94.0,93.45,93.49,46267.0,73.5048,73.5518,73.1214,73.1527,46267.0
2017-12-20 12:30:00,93.49,93.5,93.11,93.35,50410.0,73.1527,73.1605,72.8554,73.0432,50410.0
2017-12-20 13:00:00,93.34,93.47,93.34,93.43,43775.0,73.0354,73.1371,73.0354,73.1058,43775.0
2017-12-20 13:30:00,93.43,93.44,93.07,93.07,50356.0,73.1058,73.1136,72.8241,72.8241,50356.0
2017-12-20 14:00:00,93.07,93.26,93.05,93.24,42972.0,72.8241,72.9728,72.8084,72.9571,42972.0
2017-12-20 14:30:00,93.25,93.26,93.12,93.18,69219.0,72.9649,72.9728,72.8632,72.9102,69219.0
2017-12-20 15:00:00,93.18,93.38,92.95,93.37,88321.0,72.9102,73.0666,72.7302,73.0588,88321.0
2017-12-20 15:30:00,93.37,93.37,92.99,93.05,189501.0,73.0588,73.0588,72.7615,72.8084,189501.0
2017-12-21 09:30:00,93.4,93.43,92.78,92.8,34388.0,73.0823,73.1058,72.5972,72.6128,34388.0
2017-12-21 10:00:00,92.58,92.75,92.4,92.47,24939.0,72.4407,72.5737,72.2998,72.3546,24939.0
2017-12-21 10:30:00,92.48,92.71,92.44,92.46,19535.0,72.3624,72.5424,72.3311,72.3468,19535.0
2017-12-21 11:00:00,92.5,92.86,92.31,92.85,26478.0,72.3781,72.6598,72.2294,72.6519,26478.0
2017-12-21 11:30:00,92.92,92.98,92.74,92.82,11917.0,72.7067,72.7537,72.5659,72.6285,11917.0
2017-12-21 12:00:00,92.81,93.02,92.65,92.7,14375.0,72.6206,72.785,72.4954,72.5346,14375.0
2017-12-21 12:30:00,92.74,92.86,92.65,92.81,15169.0,72.5659,72.6598,72.4954,72.6206,15169.0
2017-12-21 13:00:00,92.84,92.84,92.66,92.83,14876.0,72.6441,72.6441,72.5033,72.6363,14876.0
2017-12-21 13:30:00,92.81,93.03,92.8,93.03,39205.0,72.6206,72.7928,72.6128,72.7928,39205.0
2017-12-21 14:00:00,93.0,93.04,92.89,93.0,18468.0,72.7693,72.8006,72.6832,72.7693,18468.0
2017-12-21 14:30:00,92.98,93.07,92.96,93.02,23658.0,72.7537,72.8241,72.738,72.785,23658.0
2017-12-21 15:00:00,93.02,93.07,92.86,92.89,32264.0,72.785,72.8241,72.6598,72.6832,32264.0
2017-12-21 15:30:00,92.88,93.01,92.78,92.94,96480.0,72.6754,72.7771,72.5972,72.7224,96480.0
2017-12-22 09:30:00,93.08,93.24,92.81,93.03,33364.0,72.8319,72.9571,72.6206,72.7928,33364.0
2017-12-22 10:00:00,93.03,93.3,93.0,93.28,21872.0,72.7928,73.0041,72.7693,72.9884,21872.0
2017-12-22 10:30:00,93.3,93.3,92.95,92.95,17959.0,73.0041,73.0041,72.7302,72.7302,17959.0
2017-12-22 11:00:00,92.9,93.09,92.85,92.98,30469.0,72.6911,72.8397,72.6519,72.7537,30469.0
2017-12-22 11:30:00,92.98,93.09,92.89,93.09,20636.0,72.7537,72.8397,72.6832,72.8397,20636.0
2017-12-22 12:00:00,93.1,93.12,92.98,93.07,18562.0,72.8476,72.8632,72.7537,72.8241,18562.0
2017-12-22 12:30:00,93.05,93.08,92.91,92.93,17315.0,72.8084,72.8319,72.6989,72.7145,17315.0
2017-12-22 13:00:00,92.96,92.96,92.75,92.79,16446.0,72.738,72.738,72.5737,72.605,16446.0
2017-12-22 13:30:00,92.78,92.8,92.72,92.75,14224.0,72.5972,72.6128,72.5502,72.5737,14224.0
2017-12-22 14:00:00,92.74,92.74,92.6,92.62,14881.0,72.5659,72.5659,72.4563,72.472,14881.0
2017-12-22 14:30:00,92.62,92.71,92.58,92.68,24008.0,72.472,72.5424,72.4407,72.5189,24008.0
2017-12-22 15:00:00,92.67,92.74,92.62,92.67,25967.0,72.5111,72.5659,72.472,72.5111,25967.0
2017-12-22 15:30:00,92.67,92.76,92.59,92.66,85844.0,72.5111,72.5815,72.4485,72.5033,85844.0
2017-12-26 09:30:00,92.73,92.89,92.6,92.88,19609.0,72.558,72.6832,72.4563,72.6754,19609.0
2017-12-26 10:00:00,92.84,92.97,92.75,92.88,15985.0,72.6441,72.7458,72.5737,72.6754,15985.0
2017-12-26 10:30:00,92.87,92.99,92.73,92.8,16590.0,72.6676,72.7615,72.558,72.6128,16590.0
2017-12-26 11:00:00,92.78,92.96,92.78,92.92,12547.0,72.5972,72.738,72.5972,72.7067,12547.0
2017-12-26 11:30:00,92.94,93.08,92.86,92.9,16679.0,72.7224,72.8319,72.6598,72.6911,16679.0
2017-12-26 12:00:00,92.91,92.96,92.87,92.87,10584.0,72.6989,72.738,72.6676,72.6676,10584.0
2017-12-26 12:30:00,92.88,92.95,92.8,92.89,8963.0,72.6754,72.7302,72.6128,72.6832,8963.0
2017-12-26 13:00:00,92.89,92.91,92.74,92.84,11027.0,72.6832,72.6989,72.5659,72.6441,11027.0
2017-12-26 13:30:00,92.85,92.85,92.76,92.76,14318.0,72.6519,72.6519,72.5815,72.5815,14318.0
2017-12-26 14:00:00,92.8,92.83,92.74,92.8,15721.0,72.6128,72.6363,72.5659,72.6128,15721.0
2017-12-26 14:30:00,92.8,92.97,92.79,92.96,15097.0,72.6128,72.7458,72.605,72.738,15097.0
2017-12-26 15:00:00,92.92,92.98,92.81,92.81,19386.0,72.7067,72.7537,72.6206,72.6206,19386.0
2017-12-26 15:30:00,92.82,93.02,92.82,92.96,73515.0,72.6285,72.785,72.6285,72.738,73515.0
2017-12-27 09:30:00,92.85,93.56,92.47,93.49,47969.0,72.6519,73.2075,72.3546,73.1527,47969.0
2017-12-27 10:00:00,93.49,93.49,92.98,92.98,39679.0,73.1527,73.1527,72.7537,72.7537,39679.0
2017-12-27 10:30:00,93.05,93.23,93.02,93.03,20695.0,72.8084,72.9493,72.785,72.7928,20695.0
2017-12-27 11:00:00,93.03,93.21,92.99,93.1,26729.0,72.7928,72.9336,72.7615,72.8476,26729.0
2017-12-27 11:30:00,93.07,93.5,92.88,92.99,30639.0,72.8241,73.1605,72.6754,72.7615,30639.0
2017-12-27 12:00:00,93.03,93.06,92.9,92.94,15287.0,72.7928,72.8163,72.6911,72.7224,15287.0
2017-12-27 12:30:00,92.95,92.97,92.8,92.81,9708.0,72.7302,72.7458,72.6128,72.6206,9708.0
2017-12-27 13:00:00,92.8,92.82,92.69,92.72,24412.0,72.6128,72.6285,72.5267,72.5502,24412.0
2017-12-27 13:30:00,92.72,92.77,92.56,92.77,22732.0,72.5502,72.5893,72.425,72.5893,22732.0
2017-12-27 14:00:00,92.76,92.77,92.62,92.71,19257.0,72.5815,72.5893,72.472,72.5424,19257.0
2017-12-27 14:30:00,92.7,92.7,92.52,92.56,15063.0,72.5346,72.5346,72.3937,72.425,15063.0
2017-12-27 15:00:00,92.57,92.62,92.5,92.54,35788.0,72.4329,72.472,72.3781,72.4094,35788.0
2017-12-27 15:30:00,92.54,92.59,92.46,92.51,127084.0,72.4094,72.4485,72.3468,72.3859,127084.0
2017-12-28 09:30:00,92.73,92.82,92.47,92.76,26242.0,72.558,72.6285,72.3546,72.5815,26242.0
2017-12-28 10:00:00,92.8,93.09,92.7,93.0,27714.0,72.6128,72.8397,72.5346,72.7693,27714.0
2017-12-28 10:30:00,92.99,93.06,92.81,92.85,10379.0,72.7615,72.8163,72.6206,72.6519,10379.0
2017-12-28 11:00:00,92.85,92.88,92.73,92.81,20368.0,72.6519,72.6754,72.558,72.6206,20368.0
2017-12-28 11:30:00,92.82,93.05,92.76,92.95,25479.0,72.6285,72.8084,72.5815,72.7302,25479.0
2017-12-28 12:00:00,92.91,93.02,92.83,92.89,14837.0,72.6989,72.785,72.6363,72.6832,14837.0
2017-12-28 12:30:00,92.9,92.97,92.86,92.97,20785.0,72.6911,72.7458,72.6598,72.7458,20785.0
2017-12-28 13:00:00,92.97,93.06,92.96,93.01,15069.0,72.7458,72.8163,72.738,72.7771,15069.0
2017-12-28 13:30:00,93.02,93.19,93.0,93.1,21152.0,72.785,72.918,72.7693,72.8476,21152.0
2017-12-28 14:00:00,93.1,93.14,92.98,93.07,21779.0,72.8476,72.8789,72.7537,72.8241,21779.0
2017-12-28 14:30:00,93.09,93.23,93.03,93.22,38603.0,72.8397,72.9493,72.7928,72.9415,38603.0
2017-12-28 15:00:00,93.23,93.24,93.12,93.2,34348.0,72.9493,72.9571,72.8632,72.9258,34348.0
2017-12-28 15:30:00,93.2,93.42,93.16,93.41,107649.0,72.9258,73.0979,72.8945,73.0901,107649.0
2017-12-29 09:30:00,93.71,93.76,92.91,93.01,20074.0,73.3249,73.364,72.6989,72.7771,20074.0
2017-12-29 10:00:00,93.03,93.08,92.72,92.98,20066.0,72.7928,72.8319,72.5502,72.7537,20066.0
2017-12-29 10:30:00,92.95,92.98,92.55,92.55,28804.0,72.7302,72.7537,72.4172,72.4172,28804.0
2017-12-29 11:00:00,92.62,92.83,92.56,92.73,28535.0,72.472,72.6363,72.425,72.558,28535.0
2017-12-29 11:30:00,92.74,92.85,92.7,92.75,18542.0,72.5659,72.6519,72.5346,72.5737,18542.0
2017-12-29 12:00:00,92.75,92.79,92.7,92.72,11743.0,72.5737,72.605,72.5346,72.5502,11743.0
2017-12-29 12:30:00,92.72,92.78,92.66,92.74,11103.0,72.5502,72.5972,72.5033,72.5659,11103.0
2017-12-29 13:00:00,92.75,93.02,92.72,92.95,13632.0,72.5737,72.785,72.5502,72.7302,13632.0
2017-12-29 13:30:00,92.93,92.97,92.88,92.93,11563.0,72.7145,72.7458,72.6754,72.7145,11563.0
2017-12-29 14:00:00,92.93,93.07,92.91,93.01,13413.0,72.7145,72.8241,72.6989,72.7771,13413.0
2017-12-29 14:30:00,93.02,93.02,92.87,92.88,37689.0,72.785,72.785,72.6676,72.6754,37689.0
2017-12-29 15:00:00,92.87,93.04,92.81,92.99,31856.0,72.6676,72.8006,72.6206,72.7615,31856.0
2017-12-29 15:30:00,93.0,93.0,92.63,92.65,96737.0,72.7693,72.7693,72.4798,72.4954,96737.0
2018-01-02 09:30:00,93.43,93.5,92.9,93.27,47562.0,73.1058,73.1605,72.6911,72.9806,47562.0
2018-01-02 10:00:00,93.33,93.74,93.22,93.5,55265.0,73.0275,73.3483,72.9415,73.1605,55265.0
2018-01-02 10:30:00,93.5,93.66,93.35,93.56,21072.0,73.1605,73.2857,73.0432,73.2075,21072.0
2018-01-02 11:00:00,93.54,93.75,93.54,93.68,21470.0,73.1918,73.3562,73.1918,73.3014,21470.0
2018-01-02 11:30:00,93.65,93.8,93.39,93.74,92082.0,73.2779,73.3953,73.0745,73.3483,92082.0
2018-01-02 12:00:00,93.72,93.91,93.72,93.8,26329.0,73.3327,73.4814,73.3327,73.3953,26329.0
2018-01-02 12:30:00,93.78,94.08,93.78,93.91,21385.0,73.3796,73.6144,73.3796,73.4814,21385.0
2018-01-02 13:00:00,93.92,94.06,93.89,94.03,24228.0,73.4892,73.5987,73.4657,73.5753,24228.0
2018-01-02 13:30:00,94.04,94.24,94.03,94.14,25573.0,73.5831,73.7396,73.5753,73.6613,25573.0
2018-01-02 14:00:00,94.15,94.21,93.77,93.91,35002.0,73.6691,73.7161,73.3718,73.4814,35002.0
2018-01-02 14:30:00,93.92,94.05,93.88,94.0,47706.0,73.4892,73.5909,73.4579,73.5518,47706.0
2018-01-02 15:00:00,94.02,94.02,93.77,93.78,55132.0,73.5674,73.5674,73.3718,73.3796,55132.0
2018-01-02 15:30:00,93.79,94.28,93.71,94.22,163778.0,73.3875,73.7709,73.3249,73.7239,163778.0
2018-01-03 09:30:00,94.5,95.0,94.43,94.91,68712.0,73.943,74.3342,73.8882,74.2638,68712.0
2018-01-03 10:00:00,94.95,95.46,94.79,95.18,121773.0,74.2951,74.6942,74.1699,74.4751,121773.0
2018-01-03 10:30:00,95.2,95.43,95.19,95.22,67307.0,74.4907,74.6707,74.4829,74.5064,67307.0
2018-01-03 11:00:00,95.2,95.21,94.88,94.91,34001.0,74.4907,74.4986,74.2403,74.2638,34001.0
2018-01-03 11:30:00,94.87,95.03,94.87,94.95,34811.0,74.2325,74.3577,74.2325,74.2951,34811.0
2018-01-03 12:00:00,94.95,94.97,94.72,94.77,32731.0,74.2951,74.3108,74.1152,74.1543,32731.0
2018-01-03 12:30:00,94.81,95.12,94.81,94.97,37724.0,74.1856,74.4281,74.1856,74.3108,37724.0
2018-01-03 13:00:00,94.98,95.04,94.9,95.01,20162.0,74.3186,74.3655,74.256,74.3421,20162.0
2018-01-03 13:30:00,95.01,95.08,94.81,94.99,41912.0,74.3421,74.3968,74.1856,74.3264,41912.0
2018-01-03 14:00:00,94.97,95.49,94.95,95.13,73367.0,74.3108,74.7177,74.2951,74.436,73367.0
2018-01-03 14:30:00,95.11,95.32,95.08,95.28,28981.0,74.4203,74.5846,74.3968,74.5533,28981.0
2018-01-03 15:00:00,95.28,95.61,95.24,95.6,63640.0,74.5533,74.8115,74.522,74.8037,63640.0
2018-01-03 15:30:00,95.6,95.62,95.36,95.43,179337.0,74.8037,74.8194,74.6159,74.6707,179337.0
2018-01-04 09:30:00,95.78,96.74,95.62,96.56,50512.0,74.9446,75.6957,74.8194,75.5549,50512.0
2018-01-04 10:00:00,96.56,96.62,96.26,96.59,34044.0,75.5549,75.6018,75.3202,75.5784,34044.0
2018-01-04 10:30:00,96.61,96.7,96.46,96.55,42328.0,75.594,75.6644,75.4766,75.5471,42328.0
2018-01-04 11:00:00,96.56,96.95,96.46,96.82,48573.0,75.5549,75.8601,75.4766,75.7583,48573.0
2018-01-04 11:30:00,96.79,96.82,96.54,96.8,68107.0,75.7349,75.7583,75.5392,75.7427,68107.0
2018-01-04 12:00:00,96.77,97.04,96.72,96.8,94183.0,75.7192,75.9305,75.6801,75.7427,94183.0
2018-01-04 12:30:00,96.81,96.87,96.71,96.8,33266.0,75.7505,75.7975,75.6723,75.7427,33266.0
2018-01-04 13:00:00,96.79,96.89,96.73,96.84,35230.0,75.7349,75.8131,75.6879,75.774,35230.0
2018-01-04 13:30:00,96.83,96.84,96.5,96.82,85926.0,75.7662,75.774,75.5079,75.7583,85926.0
2018-01-04 14:00:00,96.82,96.85,96.53,96.59,64795.0,75.7583,75.7818,75.5314,75.5784,64795.0
2018-01-04 14:30:00,96.59,96.73,96.58,96.62,38013.0,75.5784,75.6879,75.5705,75.6018,38013.0
2018-01-04 15:00:00,96.62,96.72,96.55,96.6,58575.0,75.6018,75.6801,75.5471,75.5862,58575.0
2018-01-04 15:30:00,96.6,96.71,96.51,96.54,146304.0,75.5862,75.6723,75.5158,75.5392,146304.0
2018-01-05 09:30:00,96.9,97.56,96.86,96.92,56806.0,75.8209,76.3374,75.7896,75.8366,56806.0
2018-01-05 10:00:00,96.98,97.19,96.81,96.84,26638.0,75.8835,76.0478,75.7505,75.774,26638.0
2018-01-05 10:30:00,96.87,96.92,96.61,96.66,37382.0,75.7975,75.8366,75.594,75.6331,37382.0
2018-01-05 11:00:00,96.67,96.82,96.65,96.77,32109.0,75.641,75.7583,75.6253,75.7192,32109.0
2018-01-05 11:30:00,96.77,96.8,96.63,96.7,54440.0,75.7192,75.7427,75.6097,75.6644,54440.0
2018-01-05 12:00:00,96.7,96.7,96.46,96.53,63429.0,75.6644,75.6644,75.4766,75.5314,63429.0
2018-01-05 12:30:00,96.54,96.61,96.43,96.6,30354.0,75.5392,75.594,75.4532,75.5862,30354.0
2018-01-05 13:00:00,96.6,96.75,96.59,96.73,12815.0,75.5862,75.7036,75.5784,75.6879,12815.0
2018-01-05 13:30:00,96.75,96.8,96.72,96.78,26937.0,75.7036,75.7427,75.6801,75.727,26937.0
2018-01-05 14:00:00,96.77,96.91,96.74,96.81,30582.0,75.7192,75.8288,75.6957,75.7505,30582.0
2018-01-05 14:30:00,96.82,96.87,96.76,96.82,23852.0,75.7583,75.7975,75.7114,75.7583,23852.0
2018-01-05 15:00:00,96.8,96.96,96.76,96.9,32240.0,75.7427,75.8679,75.7114,75.8209,32240.0
2018-01-05 15:30:00,96.9,97.14,96.9,97.09,114094.0,75.8209,76.0087,75.8209,75.9696,114094.0
2018-01-08 09:30:00,97.16,97.57,96.75,96.84,52918.0,76.0244,76.3452,75.7036,75.774,52918.0
2018-01-08 10:00:00,96.83,97.58,96.77,97.44,44859.0,75.7662,76.353,75.7192,76.2435,44859.0
2018-01-08 10:30:00,97.42,97.81,97.27,97.29,108103.0,76.2278,76.533,76.1104,76.1261,108103.0
2018-01-08 11:00:00,97.26,97.41,96.98,96.99,42011.0,76.1026,76.22,75.8835,75.8914,42011.0
2018-01-08 11:30:00,96.98,97.06,96.8,96.81,29892.0,75.8835,75.9461,75.7427,75.7505,29892.0
2018-01-08 12:00:00,96.81,97.06,96.79,97.02,20825.0,75.7505,75.9461,75.7349,75.9148,20825.0
2018-01-08 12:30:00,97.01,97.1,96.97,96.97,22423.0,75.907,75.9774,75.8757,75.8757,22423.0
2018-01-08 13:00:00,96.97,97.37,96.97,97.36,27060.0,75.8757,76.1887,75.8757,76.1809,27060.0
2018-01-08 13:30:00,97.36,97.44,97.23,97.32,23672.0,76.1809,76.2435,76.0791,76.1496,23672.0
2018-01-08 14:00:00,97.32,97.59,97.29,97.43,34374.0,76.1496,76.3608,76.1261,76.2356,34374.0
2018-01-08 14:30:00,97.42,97.58,97.38,97.58,35348.0,76.2278,76.353,76.1965,76.353,35348.0
2018-01-08 15:00:00,97.58,97.59,97.28,97.31,45550.0,76.353,76.3608,76.1183,76.1417,45550.0
2018-01-08 15:30:00,97.31,97.55,97.31,97.45,197476.0,76.1417,76.3295,76.1417,76.2513,197476.0
2018-01-09 09:30:00,97.62,97.64,97.26,97.41,24193.0,76.3843,76.4,76.1026,76.22,24193.0
2018-01-09 10:00:00,97.38,97.99,97.33,97.9,40504.0,76.1965,76.6738,76.1574,76.6034,40504.0
2018-01-09 10:30:00,97.89,98.09,97.72,98.09,61992.0,76.5956,76.7521,76.4626,76.7521,61992.0
2018-01-09 11:00:00,98.09,98.15,97.66,98.06,47815.0,76.7521,76.799,76.4156,76.7286,47815.0
2018-01-09 11:30:00,98.08,98.24,97.92,97.95,28321.0,76.7442,76.8694,76.619,76.6425,28321.0
2018-01-09 12:00:00,97.95,97.99,97.73,97.79,31169.0,76.6425,76.6738,76.4704,76.5173,31169.0
2018-01-09 12:30:00,97.78,98.19,97.78,98.05,35419.0,76.5095,76.8303,76.5095,76.7208,35419.0
2018-01-09 13:00:00,98.07,98.11,97.93,98.04,36595.0,76.7364,76.7677,76.6269,76.7129,36595.0
2018-01-09 13:30:00,98.03,98.04,97.85,97.92,43879.0,76.7051,76.7129,76.5643,76.619,43879.0
2018-01-09 14:00:00,97.88,97.88,97.57,97.7,35863.0,76.5877,76.5877,76.3452,76.4469,35863.0
2018-01-09 14:30:00,97.7,97.7,97.41,97.42,54228.0,76.4469,76.4469,76.22,76.2278,54228.0
2018-01-09 15:00:00,97.4,97.7,97.39,97.42,53700.0,76.2122,76.4469,76.2043,76.2278,53700.0
2018-01-09 15:30:00,97.43,97.51,97.22,97.3,147178.0,76.2356,76.2982,76.0713,76.1339,147178.0
2018-01-10 09:30:00,97.12,97.2,96.07,96.92,97736.0,75.9931,76.0557,75.1715,75.8366,97736.0
2018-01-10 10:00:00,96.86,96.98,96.58,96.67,92254.0,75.7896,75.8835,75.5705,75.641,92254.0
2018-01-10 10:30:00,96.66,97.19,96.66,97.03,80426.0,75.6331,76.0478,75.6331,75.9226,80426.0
2018-01-10 11:00:00,97.03,97.22,97.0,97.15,32181.0,75.9226,76.0713,75.8992,76.0165,32181.0
2018-01-10 11:30:00,97.17,97.25,96.93,96.94,27409.0,76.0322,76.0948,75.8444,75.8522,27409.0
2018-01-10 12:00:00,96.92,97.18,96.83,97.07,59459.0,75.8366,76.04,75.7662,75.9539,59459.0
2018-01-10 12:30:00,97.08,97.26,97.06,97.22,10865.0,75.9618,76.1026,75.9461,76.0713,10865.0
2018-01-10 13:00:00,97.21,97.29,97.2,97.23,9864.0,76.0635,76.1261,76.0557,76.0791,9864.0
2018-01-10 13:30:00,97.24,97.45,97.21,97.38,19085.0,76.087,76.2513,76.0635,76.1965,19085.0
2018-01-10 14:00:00,97.37,97.43,97.21,97.22,21555.0,76.1887,76.2356,76.0635,76.0713,21555.0
2018-01-10 14:30:00,97.23,97.29,97.07,97.1,23082.0,76.0791,76.1261,75.9539,75.9774,23082.0
2018-01-10 15:00:00,97.09,97.2,96.97,97.03,29213.0,75.9696,76.0557,75.8757,75.9226,29213.0
2018-01-10 15:30:00,97.04,97.27,97.02,97.24,78828.0,75.9305,76.1104,75.9148,76.087,78828.0
2018-01-11 09:30:00,97.8,97.94,97.3,97.55,76026.0,76.5251,76.6347,76.1339,76.3295,76026.0
2018-01-11 10:00:00,97.61,97.9,97.55,97.69,50698.0,76.3765,76.6034,76.3295,76.4391,50698.0
2018-01-11 10:30:00,97.66,97.8,97.51,97.7,47186.0,76.4156,76.5251,76.2982,76.4469,47186.0
2018-01-11 11:00:00,97.71,97.8,97.61,97.63,18672.0,76.4547,76.5251,76.3765,76.3921,18672.0
2018-01-11 11:30:00,97.65,97.66,97.52,97.59,16094.0,76.4078,76.4156,76.3061,76.3608,16094.0
2018-01-11 12:00:00,97.59,97.62,97.39,97.41,45278.0,76.3608,76.3843,76.2043,76.22,45278.0
2018-01-11 12:30:00,97.4,97.46,97.25,97.33,46790.0,76.2122,76.2591,76.0948,76.1574,46790.0
2018-01-11 13:00:00,97.3,97.6,97.26,97.41,56351.0,76.1339,76.3687,76.1026,76.22,56351.0
2018-01-11 13:30:00,97.41,97.46,97.32,97.34,28287.0,76.22,76.2591,76.1496,76.1652,28287.0
2018-01-11 14:00:00,97.31,97.4,97.19,97.31,103121.0,76.1417,76.2122,76.0478,76.1417,103121.0
2018-01-11 14:30:00,97.26,97.39,97.21,97.27,59496.0,76.1026,76.2043,76.0635,76.1104,59496.0
2018-01-11 15:00:00,97.33,97.52,97.3,97.37,184359.0,76.1574,76.3061,76.1339,76.1887,184359.0
2018-01-11 15:30:00,97.39,97.5,97.28,97.5,230922.0,76.2043,76.2904,76.1183,76.2904,230922.0
2018-01-12 09:30:00,97.96,97.96,97.13,97.13,49271.0,76.6503,76.6503,76.0009,76.0009,49271.0
2018-01-12 10:00:00,97.13,97.54,96.98,97.48,61297.0,76.0009,76.3217,75.8835,76.2748,61297.0
2018-01-12 10:30:00,97.48,97.63,97.33,97.37,40941.0,76.2748,76.3921,76.1574,76.1887,40941.0
2018-01-12 11:00:00,97.4,97.42,97.15,97.35,26691.0,76.2122,76.2278,76.0165,76.173,26691.0
2018-01-12 11:30:00,97.34,97.64,97.28,97.6,45389.0,76.1652,76.4,76.1183,76.3687,45389.0
2018-01-12 12:00:00,97.64,97.66,97.45,97.47,51475.0,76.4,76.4156,76.2513,76.2669,51475.0
2018-01-12 12:30:00,97.48,97.48,97.3,97.31,17399.0,76.2748,76.2748,76.1339,76.1417,17399.0
2018-01-12 13:00:00,97.34,97.34,97.13,97.17,24123.0,76.1652,76.1652,76.0009,76.0322,24123.0
2018-01-12 13:30:00,97.17,97.33,97.11,97.19,29936.0,76.0322,76.1574,75.9852,76.0478,29936.0
2018-01-12 14:00:00,97.18,97.32,97.14,97.21,37794.0,76.04,76.1496,76.0087,76.0635,37794.0
2018-01-12 14:30:00,97.21,97.3,97.19,97.26,45698.0,76.0635,76.1339,76.0478,76.1026,45698.0
2018-01-12 15:00:00,97.26,97.32,97.2,97.27,59533.0,76.1026,76.1496,76.0557,76.1104,59533.0
2018-01-12 15:30:00,97.26,97.49,97.23,97.4,149921.0,76.1026,76.2826,76.0791,76.2122,149921.0
2018-01-16 09:30:00,97.63,98.1,97.26,97.94,56267.0,76.3921,76.7599,76.1026,76.6347,56267.0
2018-01-16 10:00:00,97.93,97.95,97.7,97.74,30596.0,76.6269,76.6425,76.4469,76.4782,30596.0
2018-01-16 10:30:00,97.73,97.93,97.55,97.55,34514.0,76.4704,76.6269,76.3295,76.3295,34514.0
2018-01-16 11:00:00,97.57,97.6,97.33,97.6,30252.0,76.3452,76.3687,76.1574,76.3687,30252.0
2018-01-16 11:30:00,97.63,97.65,97.37,97.44,17123.0,76.3921,76.4078,76.1887,76.2435,17123.0
2018-01-16 12:00:00,97.45,97.7,97.45,97.5,18262.0,76.2513,76.4469,76.2513,76.2904,18262.0
2018-01-16 12:30:00,97.5,97.69,97.5,97.54,14508.0,76.2904,76.4391,76.2904,76.3217,14508.0
2018-01-16 13:00:00,97.57,97.7,97.47,97.48,22210.0,76.3452,76.4469,76.2669,76.2748,22210.0
2018-01-16 13:30:00,97.46,97.57,97.13,97.16,40338.0,76.2591,76.3452,76.0009,76.0244,40338.0
2018-01-16 14:00:00,97.13,97.16,96.83,96.84,55540.0,76.0009,76.0244,75.7662,75.774,55540.0
2018-01-16 14:30:00,96.85,96.91,96.13,96.3,101683.0,75.7818,75.8288,75.2184,75.3514,101683.0
2018-01-16 15:00:00,96.3,96.87,96.28,96.81,110004.0,75.3514,75.7975,75.3358,75.7505,110004.0
2018-01-16 15:30:00,96.78,96.93,96.74,96.8,120891.0,75.727,75.8444,75.6957,75.7427,120891.0
2018-01-17 09:30:00,97.54,97.72,96.75,96.9,66067.0,76.3217,76.4626,75.7036,75.8209,66067.0
2018-01-17 10:00:00,96.86,97.12,96.73,96.81,30827.0,75.7896,75.9931,75.6879,75.7505,30827.0
2018-01-17 10:30:00,96.86,97.07,96.61,96.81,49401.0,75.7896,75.9539,75.594,75.7505,49401.0
2018-01-17 11:00:00,96.75,96.95,96.57,96.57,55624.0,75.7036,75.8601,75.5627,75.5627,55624.0
2018-01-17 11:30:00,96.61,96.93,96.59,96.77,19863.0,75.594,75.8444,75.5784,75.7192,19863.0
2018-01-17 12:00:00,96.74,96.89,96.74,96.8,15351.0,75.6957,75.8131,75.6957,75.7427,15351.0
2018-01-17 12:30:00,96.81,96.89,96.74,96.78,19558.0,75.7505,75.8131,75.6957,75.727,19558.0
2018-01-17 13:00:00,96.79,96.87,96.69,96.72,18779.0,75.7349,75.7975,75.6566,75.6801,18779.0
2018-01-17 13:30:00,96.69,96.87,96.69,96.85,27161.0,75.6566,75.7975,75.6566,75.7818,27161.0
2018-01-17 14:00:00,96.84,97.05,96.81,96.83,63600.0,75.774,75.9383,75.7505,75.7662,63600.0
2018-01-17 14:30:00,96.83,97.12,96.75,97.11,72066.0,75.7662,75.9931,75.7036,75.9852,72066.0
2018-01-17 15:00:00,97.13,97.25,96.98,97.17,52736.0,76.0009,76.0948,75.8835,76.0322,52736.0
2018-01-17 15:30:00,97.17,97.2,96.79,96.87,129052.0,76.0322,76.0557,75.7349,75.7975,129052.0
2018-01-18 09:30:00,96.73,97.1,96.36,96.66,33418.0,75.6879,75.9774,75.3984,75.6331,33418.0
2018-01-18 10:00:00,96.65,96.79,96.37,96.58,39500.0,75.6253,75.7349,75.4062,75.5705,39500.0
2018-01-18 10:30:00,96.6,96.86,96.37,96.85,35976.0,75.5862,75.7896,75.4062,75.7818,35976.0
2018-01-18 11:00:00,96.81,96.82,96.56,96.66,41622.0,75.7505,75.7583,75.5549,75.6331,41622.0
2018-01-18 11:30:00,96.7,96.76,96.35,96.48,19904.0,75.6644,75.7114,75.3906,75.4923,19904.0
2018-01-18 12:00:00,96.45,97.05,96.45,96.72,31119.0,75.4688,75.9383,75.4688,75.6801,31119.0
2018-01-18 12:30:00,96.72,96.79,96.64,96.77,14840.0,75.6801,75.7349,75.6175,75.7192,14840.0
2018-01-18 13:00:00,96.76,96.8,96.63,96.74,25291.0,75.7114,75.7427,75.6097,75.6957,25291.0
2018-01-18 13:30:00,96.75,96.9,96.7,96.9,21979.0,75.7036,75.8209,75.6644,75.8209,21979.0
2018-01-18 14:00:00,96.86,97.1,96.84,97.1,32001.0,75.7896,75.9774,75.774,75.9774,32001.0
2018-01-18 14:30:00,97.08,97.14,96.88,96.92,35641.0,75.9618,76.0087,75.8053,75.8366,35641.0
2018-01-18 15:00:00,96.92,97.03,96.88,96.94,47509.0,75.8366,75.9226,75.8053,75.8522,47509.0
2018-01-18 15:30:00,96.93,96.93,96.62,96.82,141386.0,75.8444,75.8444,75.6018,75.7583,141386.0
2018-01-19 09:30:00,97.32,97.76,97.15,97.69,120734.0,76.1496,76.4938,76.0165,76.4391,120734.0
2018-01-19 10:00:00,97.69,97.81,97.48,97.78,42509.0,76.4391,76.533,76.2748,76.5095,42509.0
2018-01-19 10:30:00,97.76,97.97,97.65,97.69,66227.0,76.4938,76.6582,76.4078,76.4391,66227.0
2018-01-19 11:00:00,97.72,97.89,97.61,97.79,34856.0,76.4626,76.5956,76.3765,76.5173,34856.0
2018-01-19 11:30:00,97.78,97.83,97.53,97.74,31772.0,76.5095,76.5486,76.3139,76.4782,31772.0
2018-01-19 12:00:00,97.73,97.87,97.57,97.75,37109.0,76.4704,76.5799,76.3452,76.486,37109.0
2018-01-19 12:30:00,97.73,97.76,97.53,97.54,28959.0,76.4704,76.4938,76.3139,76.3217,28959.0
2018-01-19 13:00:00,97.57,97.77,97.48,97.77,16190.0,76.3452,76.5017,76.2748,76.5017,16190.0
2018-01-19 13:30:00,97.76,98.03,97.66,97.72,103350.0,76.4938,76.7051,76.4156,76.4626,103350.0
2018-01-19 14:00:00,97.72,97.93,97.68,97.77,47998.0,76.4626,76.6269,76.4313,76.5017,47998.0
2018-01-19 14:30:00,97.75,97.84,97.52,97.52,64422.0,76.486,76.5564,76.3061,76.3061,64422.0
2018-01-19 15:00:00,97.53,97.84,97.53,97.81,72783.0,76.3139,76.5564,76.3139,76.533,72783.0
2018-01-19 15:30:00,97.83,98.13,97.74,98.13,210840.0,76.5486,76.7834,76.4782,76.7834,210840.0
2018-01-22 09:30:00,98.02,98.18,97.63,97.98,38689.0,76.6973,76.8225,76.3921,76.666,38689.0
2018-01-22 10:00:00,97.96,98.49,97.91,98.41,68112.0,76.6503,77.065,76.6112,77.0025,68112.0
2018-01-22 10:30:00,98.42,98.44,98.13,98.14,51634.0,77.0103,77.0259,76.7834,76.7912,51634.0
2018-01-22 11:00:00,98.19,98.19,97.9,97.92,57505.0,76.8303,76.8303,76.6034,76.619,57505.0
2018-01-22 11:30:00,97.93,98.21,97.93,98.16,101242.0,76.6269,76.846,76.6269,76.8068,101242.0
2018-01-22 12:00:00,98.13,98.22,98.03,98.12,25513.0,76.7834,76.8538,76.7051,76.7755,25513.0
2018-01-22 12:30:00,98.1,98.16,97.9,97.92,96350.0,76.7599,76.8068,76.6034,76.619,96350.0
2018-01-22 13:00:00,97.92,97.93,97.56,97.58,34099.0,76.619,76.6269,76.3374,76.353,34099.0
2018-01-22 13:30:00,97.55,97.66,97.54,97.58,25409.0,76.3295,76.4156,76.3217,76.353,25409.0
2018-01-22 14:00:00,97.59,97.81,97.53,97.77,27500.0,76.3608,76.533,76.3139,76.5017,27500.0
2018-01-22 14:30:00,97.77,97.79,97.55,97.62,43750.0,76.5017,76.5173,76.3295,76.3843,43750.0
2018-01-22 15:00:00,97.62,97.69,97.46,97.68,43089.0,76.3843,76.4391,76.2591,76.4313,43089.0
2018-01-22 15:30:00,97.67,97.79,97.61,97.78,128784.0,76.4234,76.5173,76.3765,76.5095,128784.0
2018-01-23 09:30:00,97.55,97.98,96.93,97.19,35967.0,76.3295,76.666,75.8444,76.0478,35967.0
2018-01-23 10:00:00,97.15,97.38,96.96,97.24,41760.0,76.0165,76.1965,75.8679,76.087,41760.0
2018-01-23 10:30:00,97.24,97.51,97.19,97.4,32972.0,76.087,76.2982,76.0478,76.2122,32972.0
2018-01-23 11:00:00,97.42,97.6,97.36,97.47,36251.0,76.2278,76.3687,76.1809,76.2669,36251.0
2018-01-23 11:30:00,97.48,97.52,97.33,97.49,24364.0,76.2748,76.3061,76.1574,76.2826,24364.0
2018-01-23 12:00:00,97.49,97.57,97.45,97.48,15455.0,76.2826,76.3452,76.2513,76.2748,15455.0
2018-01-23 12:30:00,97.47,97.7,97.45,97.7,26412.0,76.2669,76.4469,76.2513,76.4469,26412.0
2018-01-23 13:00:00,97.7,97.73,97.64,97.67,22303.0,76.4469,76.4704,76.4,76.4234,22303.0
2018-01-23 13:30:00,97.66,97.72,97.59,97.64,18762.0,76.4156,76.4626,76.3608,76.4,18762.0
2018-01-23 14:00:00,97.65,97.68,97.54,97.59,27541.0,76.4078,76.4313,76.3217,76.3608,27541.0
2018-01-23 14:30:00,97.61,98.01,97.6,97.95,38251.0,76.3765,76.6895,76.3687,76.6425,38251.0
2018-01-23 15:00:00,97.95,97.96,97.68,97.81,45181.0,76.6425,76.6503,76.4313,76.533,45181.0
2018-01-23 15:30:00,97.82,98.05,97.79,97.96,114804.0,76.5408,76.7208,76.5173,76.6503,114804.0
2018-01-24 09:30:00,98.38,98.94,98.28,98.8,39881.0,76.979,77.4172,76.9007,77.3076,39881.0
2018-01-24 10:00:00,98.76,98.99,98.73,98.93,24548.0,77.2763,77.4563,77.2528,77.4093,24548.0
2018-01-24 10:30:00,98.93,99.31,98.77,98.86,96543.0,77.4093,77.7067,77.2841,77.3546,96543.0
2018-01-24 11:00:00,98.84,99.1,98.72,98.72,27583.0,77.3389,77.5424,77.245,77.245,27583.0
2018-01-24 11:30:00,98.76,98.83,98.24,98.28,20669.0,77.2763,77.3311,76.8694,76.9007,20669.0
2018-01-24 12:00:00,98.26,98.39,98.18,98.28,17055.0,76.8851,76.9868,76.8225,76.9007,17055.0
2018-01-24 12:30:00,98.31,98.42,98.09,98.32,19345.0,76.9242,77.0103,76.7521,76.932,19345.0
2018-01-24 13:00:00,98.33,98.35,97.95,98.09,33996.0,76.9399,76.9555,76.6425,76.7521,33996.0
2018-01-24 13:30:00,98.09,98.64,98.09,98.56,41763.0,76.7521,77.1824,76.7521,77.1198,41763.0
2018-01-24 14:00:00,98.56,98.66,98.23,98.59,71084.0,77.1198,77.1981,76.8616,77.1433,71084.0
2018-01-24 14:30:00,98.61,98.98,98.46,98.9,46533.0,77.1589,77.4485,77.0416,77.3859,46533.0
2018-01-24 15:00:00,98.92,98.95,98.65,98.68,60169.0,77.4015,77.425,77.1902,77.2137,60169.0
2018-01-24 15:30:00,98.69,98.87,98.57,98.65,162998.0,77.2215,77.3624,77.1276,77.1902,162998.0
2018-01-25 09:30:00,99.45,100.0,98.97,99.63,102511.0,77.8162,78.2466,77.4406,77.9571,102511.0
2018-01-25 10:00:00,99.56,99.9,99.23,99.68,77623.0,77.9023,78.1683,77.6441,77.9962,77623.0
2018-01-25 10:30:00,99.8,99.81,99.4,99.45,67002.0,78.0901,78.0979,77.7771,77.8162,67002.0
2018-01-25 11:00:00,99.45,99.97,99.44,99.9,28756.0,77.8162,78.2231,77.8084,78.1683,28756.0
2018-01-25 11:30:00,99.9,100.18,99.87,100.1,38118.0,78.1683,78.3874,78.1449,78.3248,38118.0
2018-01-25 12:00:00,100.09,100.14,99.88,99.95,39081.0,78.317,78.3561,78.1527,78.2074,39081.0
2018-01-25 12:30:00,99.95,100.09,99.86,100.08,39906.0,78.2074,78.317,78.137,78.3092,39906.0
2018-01-25 13:00:00,100.08,100.22,100.04,100.12,28400.0,78.3092,78.4187,78.2779,78.3405,28400.0
2018-01-25 13:30:00,100.11,100.15,99.93,100.0,46418.0,78.3326,78.3639,78.1918,78.2466,46418.0
2018-01-25 14:00:00,100.01,100.13,99.81,100.13,68045.0,78.2544,78.3483,78.0979,78.3483,68045.0
2018-01-25 14:30:00,100.12,100.23,99.96,100.0,56878.0,78.3405,78.4265,78.2153,78.2466,56878.0
2018-01-25 15:00:00,100.01,100.27,99.85,100.25,113054.0,78.2544,78.4578,78.1292,78.4422,113054.0
2018-01-25 15:30:00,100.24,100.48,100.11,100.27,205976.0,78.4344,78.6222,78.3326,78.4578,205976.0
2018-01-26 09:30:00,100.32,101.07,99.87,100.75,89177.0,78.497,79.0838,78.1449,78.8334,89177.0
2018-01-26 10:00:00,100.73,101.5,100.73,101.33,92003.0,78.8178,79.4203,78.8178,79.2873,92003.0
2018-01-26 10:30:00,101.37,101.48,100.95,101.23,69514.0,79.3186,79.4046,78.9899,79.209,69514.0
2018-01-26 11:00:00,101.24,101.58,101.22,101.51,53892.0,79.2168,79.4829,79.2012,79.4281,53892.0
2018-01-26 11:30:00,101.52,101.57,101.23,101.26,61193.0,79.4359,79.475,79.209,79.2325,61193.0
2018-01-26 12:00:00,101.26,101.52,101.19,101.49,37213.0,79.2325,79.4359,79.1777,79.4124,37213.0
2018-01-26 12:30:00,101.48,101.73,101.44,101.71,53729.0,79.4046,79.6002,79.3733,79.5846,53729.0
2018-01-26 13:00:00,101.67,101.88,101.62,101.72,43921.0,79.5533,79.7176,79.5142,79.5924,43921.0
2018-01-26 13:30:00,101.7,101.91,101.53,101.75,48601.0,79.5768,79.7411,79.4437,79.6159,48601.0
2018-01-26 14:00:00,101.72,101.98,101.69,101.79,83220.0,79.5924,79.7959,79.5689,79.6472,83220.0
2018-01-26 14:30:00,101.78,101.85,101.6,101.68,102206.0,79.6394,79.6941,79.4985,79.5611,102206.0
2018-01-26 15:00:00,101.68,102.02,101.66,102.02,115014.0,79.5611,79.8272,79.5455,79.8272,115014.0
2018-01-26 15:30:00,102.01,102.51,101.98,102.31,418411.0,79.8193,80.2106,79.7959,80.0541,418411.0
2018-01-29 09:30:00,102.06,102.3,101.3,101.71,58184.0,79.8585,80.0462,79.2638,79.5846,58184.0
2018-01-29 10:00:00,101.65,101.83,101.17,101.81,45421.0,79.5376,79.6785,79.1621,79.6628,45421.0
2018-01-29 10:30:00,101.77,101.79,101.14,101.27,54246.0,79.6315,79.6472,79.1386,79.2403,54246.0
2018-01-29 11:00:00,101.27,101.53,101.13,101.42,58626.0,79.2403,79.4437,79.1308,79.3577,58626.0
2018-01-29 11:30:00,101.48,101.55,101.33,101.33,33524.0,79.4046,79.4594,79.2873,79.2873,33524.0
2018-01-29 12:00:00,101.29,101.56,101.24,101.52,39363.0,79.256,79.4672,79.2168,79.4359,39363.0
2018-01-29 12:30:00,101.51,101.59,101.37,101.57,25667.0,79.4281,79.4907,79.3186,79.475,25667.0
2018-01-29 13:00:00,101.56,101.78,101.54,101.75,35909.0,79.4672,79.6394,79.4516,79.6159,35909.0
2018-01-29 13:30:00,101.74,101.88,101.54,101.82,75337.0,79.6081,79.7176,79.4516,79.6707,75337.0
2018-01-29 14:00:00,101.83,101.87,101.63,101.66,44911.0,79.6785,79.7098,79.522,79.5455,44911.0
2018-01-29 14:30:00,101.67,101.68,101.51,101.65,45992.0,79.5533,79.5611,79.4281,79.5376,45992.0
2018-01-29 15:00:00,101.67,101.81,101.49,101.5,115474.0,79.5533,79.6628,79.4124,79.4203,115474.0
2018-01-29 15:30:00,101.51,101.64,101.21,101.23,197137.0,79.4281,79.5298,79.1934,79.209,197137.0
2018-01-30 09:30:00,100.43,100.61,99.35,99.43,95524.0,78.583,78.7239,77.738,77.8006,95524.0
2018-01-30 10:00:00,99.39,99.96,99.38,99.81,52155.0,77.7693,78.2153,77.7614,78.0979,52155.0
2018-01-30 10:30:00,99.89,100.32,99.89,100.19,42587.0,78.1605,78.497,78.1605,78.3952,42587.0
2018-01-30 11:00:00,100.1,100.24,99.54,99.7,61374.0,78.3248,78.4344,77.8866,78.0118,61374.0
2018-01-30 11:30:00,99.68,99.76,99.43,99.47,34002.0,77.9962,78.0588,77.8006,77.8319,34002.0
2018-01-30 12:00:00,99.43,99.75,99.39,99.65,45538.0,77.8006,78.051,77.7693,77.9727,45538.0
2018-01-30 12:30:00,99.65,99.97,99.65,99.83,34959.0,77.9727,78.2231,77.9727,78.1136,34959.0
2018-01-30 13:00:00,99.84,99.99,99.69,99.77,53386.0,78.1214,78.2387,78.004,78.0666,53386.0
2018-01-30 13:30:00,99.79,100.23,99.71,100.19,38794.0,78.0823,78.4265,78.0197,78.3952,38794.0
2018-01-30 14:00:00,100.21,100.31,99.95,100.08,45117.0,78.4109,78.4891,78.2074,78.3092,45117.0
2018-01-30 14:30:00,100.08,100.08,99.83,100.03,40837.0,78.3092,78.3092,78.1136,78.27,40837.0
2018-01-30 15:00:00,100.02,100.16,99.88,100.14,53261.0,78.2622,78.3718,78.1527,78.3561,53261.0
2018-01-30 15:30:00,100.13,100.35,100.03,100.04,115011.0,78.3483,78.5204,78.27,78.2779,115011.0
2018-01-31 09:30:00,100.24,100.49,99.13,99.37,124795.0,78.4344,78.63,77.5658,77.7536,124795.0
2018-01-31 10:00:00,99.36,99.7,99.18,99.58,119998.0,77.7458,78.0118,77.605,77.9179,119998.0
2018-01-31 10:30:00,99.55,99.66,99.08,99.11,87906.0,77.8945,77.9805,77.5267,77.5502,87906.0
2018-01-31 11:00:00,99.16,99.2,98.76,98.78,72128.0,77.5893,77.6206,77.2763,77.292,72128.0
2018-01-31 11:30:00,98.74,98.98,98.67,98.67,46377.0,77.2607,77.4485,77.2059,77.2059,46377.0
2018-01-31 12:00:00,98.68,98.74,98.42,98.44,55051.0,77.2137,77.2607,77.0103,77.0259,55051.0
2018-01-31 12:30:00,98.43,98.85,98.41,98.85,44554.0,77.0181,77.3467,77.0025,77.3467,44554.0
2018-01-31 13:00:00,98.89,98.96,98.86,98.94,26151.0,77.378,77.4328,77.3546,77.4172,26151.0
2018-01-31 13:30:00,98.93,99.25,98.91,99.12,41767.0,77.4093,77.6597,77.3937,77.558,41767.0
2018-01-31 14:00:00,99.1,99.32,98.88,98.94,63078.0,77.5424,77.7145,77.3702,77.4172,63078.0
2018-01-31 14:30:00,98.91,98.97,98.53,98.78,45035.0,77.3937,77.4406,77.0963,77.292,45035.0
2018-01-31 15:00:00,98.81,99.14,98.71,99.13,58655.0,77.3154,77.5737,77.2372,77.5658,58655.0
2018-01-31 15:30:00,99.12,99.5,99.1,99.17,195554.0,77.558,77.8553,77.5424,77.5971,195554.0
2018-02-01 09:30:00,98.63,99.44,98.2,98.77,51668.0,77.1746,77.8084,76.8381,77.2841,51668.0
2018-02-01 10:00:00,98.82,98.82,98.4,98.41,53595.0,77.3233,77.3233,76.9946,77.0025,53595.0
2018-02-01 10:30:00,98.44,98.47,97.95,98.12,73161.0,77.0259,77.0494,76.6425,76.7755,73161.0
2018-02-01 11:00:00,98.07,98.47,97.97,98.43,34343.0,76.7364,77.0494,76.6582,77.0181,34343.0
2018-02-01 11:30:00,98.39,99.35,98.37,99.02,59328.0,76.9868,77.738,76.9712,77.4798,59328.0
2018-02-01 12:00:00,99.02,99.13,98.95,99.04,36887.0,77.4798,77.5658,77.425,77.4954,36887.0
2018-02-01 12:30:00,99.06,99.1,98.86,98.96,32590.0,77.5111,77.5424,77.3546,77.4328,32590.0
2018-02-01 13:00:00,98.97,99.06,98.82,98.95,28965.0,77.4406,77.5111,77.3233,77.425,28965.0
2018-02-01 13:30:00,98.94,98.94,98.57,98.61,28413.0,77.4172,77.4172,77.1276,77.1589,28413.0
2018-02-01 14:00:00,98.62,98.78,98.42,98.68,43335.0,77.1668,77.292,77.0103,77.2137,43335.0
2018-02-01 14:30:00,98.63,98.77,98.46,98.66,53060.0,77.1746,77.2841,77.0416,77.1981,53060.0
2018-02-01 15:00:00,98.66,98.84,98.61,98.74,65469.0,77.1981,77.3389,77.1589,77.2607,65469.0
2018-02-01 15:30:00,98.73,98.73,98.36,98.44,276493.0,77.2528,77.2528,76.9633,77.0259,276493.0
2018-02-02 09:30:00,102.27,103.21,96.81,98.51,590723.0,80.0228,80.7583,75.7505,77.0807,590723.0
2018-02-02 10:00:00,98.51,98.54,96.76,96.96,227465.0,77.0807,77.1042,75.7114,75.8679,227465.0
2018-02-02 10:30:00,96.87,97.39,96.46,97.26,163092.0,75.7975,76.2043,75.4766,76.1026,163092.0
2018-02-02 11:00:00,97.27,98.79,96.97,98.39,185701.0,76.1104,77.2998,75.8757,76.9868,185701.0
2018-02-02 11:30:00,98.38,99.03,98.19,98.69,159786.0,76.979,77.4876,76.8303,77.2215,159786.0
2018-02-02 12:00:00,98.73,99.94,98.67,99.78,105777.0,77.2528,78.1996,77.2059,78.0744,105777.0
2018-02-02 12:30:00,99.79,100.03,99.66,99.72,127753.0,78.0823,78.27,77.9805,78.0275,127753.0
2018-02-02 13:00:00,99.68,100.1,99.6,99.79,102166.0,77.9962,78.3248,77.9336,78.0823,102166.0
2018-02-02 13:30:00,99.84,99.84,99.49,99.63,66176.0,78.1214,78.1214,77.8475,77.9571,66176.0
2018-02-02 14:00:00,99.62,99.91,99.35,99.35,113662.0,77.9492,78.1762,77.738,77.738,113662.0
2018-02-02 14:30:00,99.38,99.91,99.33,99.4,106575.0,77.7614,78.1762,77.7223,77.7771,106575.0
2018-02-02 15:00:00,99.39,99.89,99.03,99.8,254773.0,77.7693,78.1605,77.4876,78.0901,254773.0
2018-02-02 15:30:00,99.81,100.0,99.12,99.26,471157.0,78.0979,78.2466,77.558,77.6675,471157.0
2018-02-05 09:30:00,99.06,101.36,98.67,101.14,229100.0,77.5111,79.3107,77.2059,79.1386,229100.0
2018-02-05 10:00:00,101.29,103.01,101.0,102.91,243319.0,79.256,80.6018,79.029,80.5235,243319.0
2018-02-05 10:30:00,102.9,104.08,101.94,103.7,247893.0,80.5157,81.439,79.7646,81.1417,247893.0
2018-02-05 11:00:00,103.7,103.87,102.81,103.37,235507.0,81.1417,81.2747,80.4453,80.8835,235507.0
2018-02-05 11:30:00,103.33,103.46,102.98,103.44,177025.0,80.8522,80.9539,80.5783,80.9383,177025.0
2018-02-05 12:00:00,103.42,103.42,101.45,101.66,173726.0,80.9226,80.9226,79.3811,79.5455,173726.0
2018-02-05 12:30:00,101.67,102.02,101.57,101.6,83841.0,79.5533,79.8272,79.475,79.4985,83841.0
2018-02-05 13:00:00,101.59,101.6,100.35,101.23,139169.0,79.4907,79.4985,78.5204,79.209,139169.0
2018-02-05 13:30:00,101.26,101.39,100.73,101.09,114611.0,79.2325,79.3342,78.8178,79.0995,114611.0
2018-02-05 14:00:00,101.05,101.12,99.9,99.92,121727.0,79.0682,79.1229,78.1683,78.184,121727.0
2018-02-05 14:30:00,99.91,99.97,98.86,98.95,182270.0,78.1762,78.2231,77.3546,77.425,182270.0
2018-02-05 15:00:00,98.91,99.32,97.19,98.76,221958.0,77.3937,77.7145,76.0478,77.2763,221958.0
2018-02-05 15:30:00,98.81,98.95,97.06,97.12,430434.0,77.3154,77.425,75.9461,75.9931,430434.0
2018-02-06 09:30:00,95.39,99.01,94.31,98.61,218707.0,74.6394,77.4719,73.7943,77.1589,218707.0
2018-02-06 10:00:00,98.64,99.0,97.23,97.32,290799.0,77.1824,77.4641,76.0791,76.1496,290799.0
2018-02-06 10:30:00,97.31,97.46,96.07,96.11,303116.0,76.1417,76.2591,75.1715,75.2028,303116.0
2018-02-06 11:00:00,96.2,96.4,94.95,96.01,227701.0,75.2732,75.4297,74.2951,75.1245,227701.0
2018-02-06 11:30:00,95.99,96.55,95.79,96.55,167084.0,75.1089,75.5471,74.9524,75.5471,167084.0
2018-02-06 12:00:00,96.54,98.76,96.52,98.64,179089.0,75.5392,77.2763,75.5236,77.1824,179089.0
2018-02-06 12:30:00,98.59,98.81,98.06,98.49,140124.0,77.1433,77.3154,76.7286,77.065,140124.0
2018-02-06 13:00:00,98.43,98.55,98.0,98.45,75235.0,77.0181,77.112,76.6816,77.0338,75235.0
2018-02-06 13:30:00,98.38,98.75,97.69,98.09,130646.0,76.979,77.2685,76.4391,76.7521,130646.0
2018-02-06 14:00:00,98.01,98.15,97.31,97.46,79134.0,76.6895,76.799,76.1417,76.2591,79134.0
2018-02-06 14:30:00,97.41,98.96,97.31,98.87,89502.0,76.22,77.4328,76.1417,77.3624,89502.0
2018-02-06 15:00:00,98.86,99.62,98.48,99.01,149833.0,77.3546,77.9492,77.0572,77.4719,149833.0
2018-02-06 15:30:00,98.98,99.48,98.31,99.05,317202.0,77.4485,77.8397,76.9242,77.5032,317202.0
2018-02-07 09:30:00,98.6,100.39,98.36,99.63,74581.0,77.1511,78.5517,76.9633,77.9571,74581.0
2018-02-07 10:00:00,99.6,99.62,99.1,99.47,111314.0,77.9336,77.9492,77.5424,77.8319,111314.0
2018-02-07 10:30:00,99.4,99.82,99.16,99.74,60897.0,77.7771,78.1057,77.5893,78.0431,60897.0
2018-02-07 11:00:00,99.73,99.8,98.9,98.9,57394.0,78.0353,78.0901,77.3859,77.3859,57394.0
2018-02-07 11:30:00,98.94,99.38,98.77,99.33,66102.0,77.4172,77.7614,77.2841,77.7223,66102.0
2018-02-07 12:00:00,99.34,100.19,99.28,100.09,48358.0,77.7301,78.3952,77.6832,78.317,48358.0
2018-02-07 12:30:00,100.07,100.12,99.69,99.77,80219.0,78.3013,78.3405,78.004,78.0666,80219.0
2018-02-07 13:00:00,99.77,99.96,99.04,99.6,60983.0,78.0666,78.2153,77.4954,77.9336,60983.0
2018-02-07 13:30:00,99.6,100.17,99.42,100.0,75873.0,77.9336,78.3796,77.7927,78.2466,75873.0
2018-02-07 14:00:00,99.93,100.19,99.65,100.19,68669.0,78.1918,78.3952,77.9727,78.3952,68669.0
2018-02-07 14:30:00,100.15,100.36,99.06,99.53,65289.0,78.3639,78.5283,77.5111,77.8788,65289.0
2018-02-07 15:00:00,99.49,99.81,99.49,99.72,111959.0,77.8475,78.0979,77.8475,78.0275,111959.0
2018-02-07 15:30:00,99.73,99.89,98.91,98.96,287262.0,78.0353,78.1605,77.3937,77.4328,287262.0
2018-02-08 09:30:00,98.27,99.07,97.37,97.6,140413.0,76.8929,77.5189,76.1887,76.3687,140413.0
2018-02-08 10:00:00,97.64,97.88,97.11,97.15,108059.0,76.4,76.5877,75.9852,76.0165,108059.0
2018-02-08 10:30:00,97.16,97.24,96.16,96.5,116937.0,76.0244,76.087,75.2419,75.5079,116937.0
2018-02-08 11:00:00,96.49,96.6,95.26,95.68,135741.0,75.5001,75.5862,74.5377,74.8663,135741.0
2018-02-08 11:30:00,95.73,96.17,95.64,96.04,200913.0,74.9054,75.2497,74.835,75.148,200913.0
2018-02-08 12:00:00,96.06,96.24,95.1,95.18,62299.0,75.1637,75.3045,74.4125,74.4751,62299.0
2018-02-08 12:30:00,95.25,95.64,94.79,95.18,62301.0,74.5299,74.835,74.1699,74.4751,62301.0
2018-02-08 13:00:00,95.14,95.89,94.93,95.23,54879.0,74.4438,75.0306,74.2795,74.5142,54879.0
2018-02-08 13:30:00,95.15,96.43,95.13,96.24,71758.0,74.4516,75.4532,74.436,75.3045,71758.0
2018-02-08 14:00:00,96.19,96.19,95.35,95.4,54588.0,75.2654,75.2654,74.6081,74.6472,54588.0
2018-02-08 14:30:00,95.38,95.42,94.67,94.92,83851.0,74.6316,74.6629,74.076,74.2716,83851.0
2018-02-08 15:00:00,94.95,95.44,94.7,94.93,82925.0,74.2951,74.6785,74.0995,74.2795,82925.0
2018-02-08 15:30:00,94.93,95.06,93.54,93.57,302541.0,74.2795,74.3812,73.1918,73.2153,302541.0
2018-02-09 09:30:00,94.15,95.12,92.92,93.58,442261.0,73.6691,74.4281,72.7067,73.2231,442261.0
2018-02-09 10:00:00,93.68,93.83,92.69,93.51,167244.0,73.3014,73.4188,72.5267,73.1684,167244.0
2018-02-09 10:30:00,93.46,93.58,91.9,92.56,130876.0,73.1292,73.2231,71.9086,72.425,130876.0
2018-02-09 11:00:00,92.51,93.04,91.74,92.39,117975.0,72.3859,72.8006,71.7834,72.292,117975.0
2018-02-09 11:30:00,92.41,92.99,92.38,92.54,116752.0,72.3077,72.7615,72.2842,72.4094,116752.0
2018-02-09 12:00:00,92.52,92.52,91.15,91.2,136441.0,72.3937,72.3937,71.3218,71.3609,136441.0
2018-02-09 12:30:00,91.21,92.07,90.89,92.06,139888.0,71.3687,72.0416,71.1183,72.0338,139888.0
2018-02-09 13:00:00,92.04,92.05,91.0,91.34,89640.0,72.0181,72.026,71.2044,71.4704,89640.0
2018-02-09 13:30:00,91.3,92.64,90.89,92.15,98061.0,71.4391,72.4876,71.1183,72.1042,98061.0
2018-02-09 14:00:00,92.22,94.07,92.17,92.98,95236.0,72.159,73.6066,72.1199,72.7537,95236.0
2018-02-09 14:30:00,93.01,93.83,92.86,93.3,93556.0,72.7771,73.4188,72.6598,73.0041,93556.0
2018-02-09 15:00:00,93.25,94.17,92.66,93.78,156626.0,72.9649,73.6848,72.5033,73.3796,156626.0
2018-02-09 15:30:00,93.89,95.64,93.78,94.78,389187.0,73.4657,74.835,73.3796,74.1621,389187.0
2018-02-12 09:30:00,96.02,97.38,95.54,96.22,193455.0,75.1324,76.1965,74.7568,75.2889,193455.0
2018-02-12 10:00:00,96.2,96.86,96.04,96.48,94256.0,75.2732,75.7896,75.148,75.4923,94256.0
2018-02-12 10:30:00,96.45,97.06,96.26,96.89,69872.0,75.4688,75.9461,75.3202,75.8131,69872.0
2018-02-12 11:00:00,96.85,97.26,96.69,97.01,132951.0,75.7818,76.1026,75.6566,75.907,132951.0
2018-02-12 11:30:00,97.01,97.47,96.76,97.45,88592.0,75.907,76.2669,75.7114,76.2513,88592.0
2018-02-12 12:00:00,97.44,97.78,97.26,97.29,65467.0,76.2435,76.5095,76.1026,76.1261,65467.0
2018-02-12 12:30:00,97.31,97.86,97.07,97.54,68612.0,76.1417,76.5721,75.9539,76.3217,68612.0
2018-02-12 13:00:00,97.55,97.64,97.24,97.41,39568.0,76.3295,76.4,76.087,76.22,39568.0
2018-02-12 13:30:00,97.42,97.86,97.07,97.59,39500.0,76.2278,76.5721,75.9539,76.3608,39500.0
2018-02-12 14:00:00,97.54,97.67,97.2,97.56,59963.0,76.3217,76.4234,76.0557,76.3374,59963.0
2018-02-12 14:30:00,97.56,97.86,97.36,97.46,68429.0,76.3374,76.5721,76.1809,76.2591,68429.0
2018-02-12 15:00:00,97.51,98.04,97.44,97.74,89968.0,76.2982,76.7129,76.2435,76.4782,89968.0
2018-02-12 15:30:00,97.79,97.85,97.16,97.51,232428.0,76.5173,76.5643,76.0244,76.2982,232428.0
2018-02-13 09:30:00,96.9,97.25,96.2,96.75,105841.0,75.8209,76.0948,75.2732,75.7036,105841.0
2018-02-13 10:00:00,96.88,97.59,96.85,97.3,32327.0,75.8053,76.3608,75.7818,76.1339,32327.0
2018-02-13 10:30:00,97.22,97.45,96.94,97.35,82115.0,76.0713,76.2513,75.8522,76.173,82115.0
2018-02-13 11:00:00,97.26,97.38,96.9,97.11,66934.0,76.1026,76.1965,75.8209,75.9852,66934.0
2018-02-13 11:30:00,97.18,97.2,96.81,97.08,40235.0,76.04,76.0557,75.7505,75.9618,40235.0
2018-02-13 12:00:00,97.11,97.35,97.02,97.13,27182.0,75.9852,76.173,75.9148,76.0009,27182.0
2018-02-13 12:30:00,97.1,97.38,96.88,97.23,56094.0,75.9774,76.1965,75.8053,76.0791,56094.0
2018-02-13 13:00:00,97.25,97.93,97.25,97.79,34519.0,76.0948,76.6269,76.0948,76.5173,34519.0
2018-02-13 13:30:00,97.74,98.0,97.6,97.65,23099.0,76.4782,76.6816,76.3687,76.4078,23099.0
2018-02-13 14:00:00,97.65,98.03,97.59,97.76,40991.0,76.4078,76.7051,76.3608,76.4938,40991.0
2018-02-13 14:30:00,97.79,98.07,97.67,98.0,48505.0,76.5173,76.7364,76.4234,76.6816,48505.0
2018-02-13 15:00:00,97.98,98.05,97.87,97.97,72401.0,76.666,76.7208,76.5799,76.6582,72401.0
2018-02-13 15:30:00,97.95,98.06,97.75,97.91,192773.0,76.6425,76.7286,76.486,76.6112,192773.0
2018-02-14 09:30:00,97.34,98.78,97.2,98.64,115774.0,76.1652,77.292,76.0557,77.1824,115774.0
2018-02-14 10:00:00,98.68,99.6,98.17,99.03,156579.0,77.2137,77.9336,76.8147,77.4876,156579.0
2018-02-14 10:30:00,99.09,99.37,98.89,98.91,151205.0,77.5345,77.7536,77.378,77.3937,151205.0
2018-02-14 11:00:00,98.9,99.25,98.54,99.06,58939.0,77.3859,77.6597,77.1042,77.5111,58939.0
2018-02-14 11:30:00,99.11,99.21,98.68,99.05,77437.0,77.5502,77.6284,77.2137,77.5032,77437.0
2018-02-14 12:00:00,99.06,99.63,99.06,99.52,89630.0,77.5111,77.9571,77.5111,77.871,89630.0
2018-02-14 12:30:00,99.57,99.71,99.32,99.65,57165.0,77.9101,78.0197,77.7145,77.9727,57165.0
2018-02-14 13:00:00,99.62,99.87,99.56,99.81,51992.0,77.9492,78.1449,77.9023,78.0979,51992.0
2018-02-14 13:30:00,99.83,100.13,99.79,100.0,63233.0,78.1136,78.3483,78.0823,78.2466,63233.0
2018-02-14 14:00:00,100.01,100.09,99.39,99.44,64456.0,78.2544,78.317,77.7693,77.8084,64456.0
2018-02-14 14:30:00,99.43,99.82,99.41,99.62,45423.0,77.8006,78.1057,77.7849,77.9492,45423.0
2018-02-14 15:00:00,99.63,99.78,99.5,99.55,98263.0,77.9571,78.0744,77.8553,77.8945,98263.0
2018-02-14 15:30:00,99.55,99.85,99.5,99.7,193078.0,77.8945,78.1292,77.8553,78.0118,193078.0
2018-02-15 09:30:00,100.26,101.01,99.96,100.47,75371.0,78.45,79.0369,78.2153,78.6143,75371.0
2018-02-15 10:00:00,100.49,100.64,99.93,100.12,121446.0,78.63,78.7474,78.1918,78.3405,121446.0
2018-02-15 10:30:00,100.14,100.32,99.92,100.04,74973.0,78.3561,78.497,78.184,78.2779,74973.0
2018-02-15 11:00:00,100.01,100.34,99.26,100.34,94861.0,78.2544,78.5126,77.6675,78.5126,94861.0
2018-02-15 11:30:00,100.32,100.32,99.76,100.0,52113.0,78.497,78.497,78.0588,78.2466,52113.0
2018-02-15 12:00:00,100.0,100.24,99.88,100.11,33095.0,78.2466,78.4344,78.1527,78.3326,33095.0
2018-02-15 12:30:00,100.08,100.22,99.82,99.91,28769.0,78.3092,78.4187,78.1057,78.1762,28769.0
2018-02-15 13:00:00,99.91,100.35,99.91,99.97,31628.0,78.1762,78.5204,78.1762,78.2231,31628.0
2018-02-15 13:30:00,99.97,99.98,99.63,99.77,36761.0,78.2231,78.2309,77.9571,78.0666,36761.0
2018-02-15 14:00:00,99.78,100.29,99.77,100.26,30268.0,78.0744,78.4735,78.0666,78.45,30268.0
2018-02-15 14:30:00,100.29,100.33,100.05,100.2,28909.0,78.4735,78.5048,78.2857,78.4031,28909.0
2018-02-15 15:00:00,100.21,100.43,100.04,100.05,57547.0,78.4109,78.583,78.2779,78.2857,57547.0
2018-02-15 15:30:00,100.03,100.2,99.93,100.12,243975.0,78.27,78.4031,78.1918,78.3405,243975.0
2018-02-16 09:30:00,99.85,100.24,98.96,99.05,88503.0,78.1292,78.4344,77.4328,77.5032,88503.0
2018-02-16 10:00:00,99.0,99.48,98.51,99.22,45060.0,77.4641,77.8397,77.0807,77.6362,45060.0
2018-02-16 10:30:00,99.26,100.13,99.26,99.95,66299.0,77.6675,78.3483,77.6675,78.2074,66299.0
2018-02-16 11:00:00,99.91,100.36,99.91,100.25,34201.0,78.1762,78.5283,78.1762,78.4422,34201.0
2018-02-16 11:30:00,100.21,100.77,100.2,100.71,47195.0,78.4109,78.8491,78.4031,78.8021,47195.0
2018-02-16 12:00:00,100.73,100.89,100.55,100.65,51894.0,78.8178,78.943,78.6769,78.7552,51894.0
2018-02-16 12:30:00,100.7,101.0,100.19,100.42,55120.0,78.7943,79.029,78.3952,78.5752,55120.0
2018-02-16 13:00:00,100.37,100.51,100.23,100.29,48221.0,78.5361,78.6456,78.4265,78.4735,48221.0
2018-02-16 13:30:00,100.31,100.51,100.04,100.28,42331.0,78.4891,78.6456,78.2779,78.4657,42331.0
2018-02-16 14:00:00,100.33,100.47,99.76,100.03,38165.0,78.5048,78.6143,78.0588,78.27,38165.0
2018-02-16 14:30:00,100.06,100.31,99.88,100.26,44120.0,78.2935,78.4891,78.1527,78.45,44120.0
2018-02-16 15:00:00,100.27,100.52,100.2,100.44,78621.0,78.4578,78.6535,78.4031,78.5909,78621.0
2018-02-16 15:30:00,100.39,100.56,100.08,100.12,133695.0,78.5517,78.6848,78.3092,78.3405,133695.0
2018-02-20 09:30:00,99.9,100.67,99.16,100.17,130019.0,78.1683,78.7708,77.5893,78.3796,130019.0
2018-02-20 10:00:00,100.1,100.62,99.89,100.38,52455.0,78.3248,78.7317,78.1605,78.5439,52455.0
2018-02-20 10:30:00,100.31,100.31,99.5,99.96,65362.0,78.4891,78.4891,77.8553,78.2153,65362.0
2018-02-20 11:00:00,99.92,100.63,99.92,100.54,56376.0,78.184,78.7395,78.184,78.6691,56376.0
2018-02-20 11:30:00,100.57,100.92,100.41,100.9,31945.0,78.6926,78.9664,78.5674,78.9508,31945.0
2018-02-20 12:00:00,100.95,100.95,100.62,100.73,24192.0,78.9899,78.9899,78.7317,78.8178,24192.0
2018-02-20 12:30:00,100.73,100.9,100.62,100.7,29882.0,78.8178,78.9508,78.7317,78.7943,29882.0
2018-02-20 13:00:00,100.69,100.72,100.23,100.33,24754.0,78.7865,78.8099,78.4265,78.5048,24754.0
2018-02-20 13:30:00,100.36,100.56,100.3,100.53,60814.0,78.5283,78.6848,78.4813,78.6613,60814.0
2018-02-20 14:00:00,100.56,100.63,100.07,100.3,31769.0,78.6848,78.7395,78.3013,78.4813,31769.0
2018-02-20 14:30:00,100.24,100.65,100.18,100.31,37129.0,78.4344,78.7552,78.3874,78.4891,37129.0
2018-02-20 15:00:00,100.26,100.46,99.85,100.05,62440.0,78.45,78.6065,78.1292,78.2857,62440.0
2018-02-20 15:30:00,100.06,100.46,100.02,100.27,104313.0,78.2935,78.6065,78.2622,78.4578,104313.0
2018-02-21 09:30:00,100.37,101.56,100.16,101.47,60347.0,78.5361,79.4672,78.3718,79.3968,60347.0
2018-02-21 10:00:00,101.47,101.63,101.15,101.15,77112.0,79.3968,79.522,79.1464,79.1464,77112.0
2018-02-21 10:30:00,101.2,101.68,101.2,101.4,82248.0,79.1855,79.5611,79.1855,79.342,82248.0
2018-02-21 11:00:00,101.43,101.74,101.19,101.74,51506.0,79.3655,79.6081,79.1777,79.6081,51506.0
2018-02-21 11:30:00,101.72,101.93,101.6,101.78,34326.0,79.5924,79.7567,79.4985,79.6394,34326.0
2018-02-21 12:00:00,101.78,101.85,101.6,101.68,24491.0,79.6394,79.6941,79.4985,79.5611,24491.0
2018-02-21 12:30:00,101.71,102.1,101.69,102.01,27100.0,79.5846,79.8898,79.5689,79.8193,27100.0
2018-02-21 13:00:00,102.01,102.2,101.98,102.13,21542.0,79.8193,79.968,79.7959,79.9132,21542.0
2018-02-21 13:30:00,102.12,102.25,101.91,102.11,30336.0,79.9054,80.0071,79.7411,79.8976,30336.0
2018-02-21 14:00:00,102.09,102.66,101.91,102.38,35759.0,79.8819,80.3279,79.7411,80.1088,35759.0
2018-02-21 14:30:00,102.36,102.43,101.69,101.8,34694.0,80.0932,80.148,79.5689,79.655,34694.0
2018-02-21 15:00:00,101.72,101.72,101.11,101.67,70163.0,79.5924,79.5924,79.1151,79.5533,70163.0
2018-02-21 15:30:00,101.66,101.92,101.08,101.08,188267.0,79.5455,79.7489,79.0916,79.0916,188267.0
2018-02-22 09:30:00,101.5,102.21,101.09,101.75,61777.0,79.4203,79.9758,79.0995,79.6159,61777.0
2018-02-22 10:00:00,101.74,102.47,101.73,102.37,47742.0,79.6081,80.1793,79.6002,80.101,47742.0
2018-02-22 10:30:00,102.3,102.47,101.9,101.92,54922.0,80.0462,80.1793,79.7333,79.7489,54922.0
2018-02-22 11:00:00,101.92,102.76,101.9,102.67,90388.0,79.7489,80.4062,79.7333,80.3358,90388.0
2018-02-22 11:30:00,102.57,102.87,102.46,102.63,51384.0,80.2575,80.4922,80.1714,80.3045,51384.0
2018-02-22 12:00:00,102.65,102.87,102.37,102.39,29202.0,80.3201,80.4922,80.101,80.1167,29202.0
2018-02-22 12:30:00,102.41,102.53,102.18,102.25,21500.0,80.1323,80.2262,79.9523,80.0071,21500.0
2018-02-22 13:00:00,102.21,102.28,101.76,101.97,16640.0,79.9758,80.0306,79.6237,79.788,16640.0
2018-02-22 13:30:00,101.97,102.2,101.78,102.12,23317.0,79.788,79.968,79.6394,79.9054,23317.0
2018-02-22 14:00:00,102.1,102.44,101.94,102.35,31151.0,79.8898,80.1558,79.7646,80.0854,31151.0
2018-02-22 14:30:00,102.27,102.38,101.59,101.61,28463.0,80.0228,80.1088,79.4907,79.5063,28463.0
2018-02-22 15:00:00,101.63,101.87,101.47,101.71,46004.0,79.522,79.7098,79.3968,79.5846,46004.0
2018-02-22 15:30:00,101.69,101.87,101.31,101.53,123866.0,79.5689,79.7098,79.2716,79.4437,123866.0
2018-02-23 09:30:00,102.22,102.71,101.82,102.15,42131.0,79.9836,80.3671,79.6707,79.9289,42131.0
2018-02-23 10:00:00,102.12,102.15,101.62,101.83,28395.0,79.9054,79.9289,79.5142,79.6785,28395.0
2018-02-23 10:30:00,101.83,102.45,101.81,102.24,39186.0,79.6785,80.1636,79.6628,79.9993,39186.0
2018-02-23 11:00:00,102.28,102.4,101.96,101.99,40597.0,80.0306,80.1245,79.7802,79.8037,40597.0
2018-02-23 11:30:00,102.0,102.45,101.99,102.35,31541.0,79.8115,80.1636,79.8037,80.0854,31541.0
2018-02-23 12:00:00,102.36,102.4,102.16,102.16,14668.0,80.0932,80.1245,79.9367,79.9367,14668.0
2018-02-23 12:30:00,102.15,102.45,102.09,102.4,25520.0,79.9289,80.1636,79.8819,80.1245,25520.0
2018-02-23 13:00:00,102.38,102.57,102.2,102.39,23213.0,80.1088,80.2575,79.968,80.1167,23213.0
2018-02-23 13:30:00,102.43,102.73,102.43,102.61,23529.0,80.148,80.3827,80.148,80.2888,23529.0
2018-02-23 14:00:00,102.57,102.81,102.54,102.74,31146.0,80.2575,80.4453,80.234,80.3905,31146.0
2018-02-23 14:30:00,102.75,103.12,102.72,102.98,66457.0,80.3984,80.6879,80.3749,80.5783,66457.0
2018-02-23 15:00:00,102.98,103.25,102.93,103.23,65500.0,80.5783,80.7896,80.5392,80.7739,65500.0
2018-02-23 15:30:00,103.24,103.58,103.21,103.45,244524.0,80.7818,81.0478,80.7583,80.9461,244524.0
2018-02-26 09:30:00,103.66,104.27,102.69,102.69,92570.0,81.1104,81.5877,80.3514,80.3514,92570.0
2018-02-26 10:00:00,102.7,103.33,102.41,102.79,100789.0,80.3592,80.8522,80.1323,80.4297,100789.0
2018-02-26 10:30:00,102.77,102.78,102.36,102.45,46020.0,80.414,80.4218,80.0932,80.1636,46020.0
2018-02-26 11:00:00,102.42,103.09,102.37,103.05,69996.0,80.1401,80.6644,80.101,80.6331,69996.0
2018-02-26 11:30:00,103.06,103.42,102.95,103.34,47902.0,80.6409,80.9226,80.5548,80.86,47902.0
2018-02-26 12:00:00,103.36,103.73,103.35,103.64,70761.0,80.8757,81.1652,80.8678,81.0947,70761.0
2018-02-26 12:30:00,103.59,103.68,103.48,103.48,61303.0,81.0556,81.126,80.9696,80.9696,61303.0
2018-02-26 13:00:00,103.48,103.79,103.47,103.79,55030.0,80.9696,81.2121,80.9617,81.2121,55030.0
2018-02-26 13:30:00,103.79,103.92,103.65,103.84,37954.0,81.2121,81.3138,81.1026,81.2512,37954.0
2018-02-26 14:00:00,103.85,104.0,102.76,103.75,44797.0,81.2591,81.3764,80.4062,81.1808,44797.0
2018-02-26 14:30:00,103.75,103.96,103.69,103.89,52936.0,81.1808,81.3451,81.1339,81.2904,52936.0
2018-02-26 15:00:00,103.91,104.25,103.86,104.17,61769.0,81.306,81.5721,81.2669,81.5095,61769.0
2018-02-26 15:30:00,104.15,104.28,103.99,104.2,225514.0,81.4938,81.5955,81.3686,81.5329,225514.0
2018-02-27 09:30:00,104.19,104.46,103.31,103.44,126227.0,81.5251,81.7364,80.8365,80.9383,126227.0
2018-02-27 10:00:00,103.57,103.75,103.06,103.6,124325.0,81.04,81.1808,80.6409,81.0634,124325.0
2018-02-27 10:30:00,103.63,103.8,102.83,102.94,199119.0,81.0869,81.2199,80.461,80.547,199119.0
2018-02-27 11:00:00,102.94,103.17,102.55,102.66,86619.0,80.547,80.727,80.2419,80.3279,86619.0
2018-02-27 11:30:00,102.74,103.04,102.17,102.21,124844.0,80.3905,80.6253,79.9445,79.9758,124844.0
2018-02-27 12:00:00,102.2,102.48,102.11,102.35,68089.0,79.968,80.1871,79.8976,80.0854,68089.0
2018-02-27 12:30:00,102.36,102.98,102.32,102.96,36476.0,80.0932,80.5783,80.0619,80.5627,36476.0
2018-02-27 13:00:00,102.92,103.07,102.76,102.78,36687.0,80.5314,80.6487,80.4062,80.4218,36687.0
2018-02-27 13:30:00,102.78,103.11,102.66,102.82,40776.0,80.4218,80.68,80.3279,80.4531,40776.0
2018-02-27 14:00:00,102.85,102.91,102.35,102.64,66151.0,80.4766,80.5235,80.0854,80.3123,66151.0
2018-02-27 14:30:00,102.63,102.81,102.5,102.65,43668.0,80.3045,80.4453,80.2027,80.3201,43668.0
2018-02-27 15:00:00,102.63,102.7,102.39,102.59,72508.0,80.3045,80.3592,80.1167,80.2732,72508.0
2018-02-27 15:30:00,102.6,102.65,102.29,102.31,177115.0,80.281,80.3201,80.0384,80.0541,177115.0
2018-02-28 09:30:00,102.44,102.75,101.71,102.7,59968.0,80.1558,80.3984,79.5846,80.3592,59968.0
2018-02-28 10:00:00,102.74,103.04,102.58,102.76,35650.0,80.3905,80.6253,80.2653,80.4062,35650.0
2018-02-28 10:30:00,102.76,102.98,102.34,102.51,39769.0,80.4062,80.5783,80.0775,80.2106,39769.0
2018-02-28 11:00:00,102.52,102.53,102.09,102.38,36874.0,80.2184,80.2262,79.8819,80.1088,36874.0
2018-02-28 11:30:00,102.39,102.45,102.02,102.2,28236.0,80.1167,80.1636,79.8272,79.968,28236.0
2018-02-28 12:00:00,102.23,102.56,102.19,102.4,42728.0,79.9915,80.2497,79.9602,80.1245,42728.0
2018-02-28 12:30:00,102.37,102.79,102.3,102.7,34617.0,80.101,80.4297,80.0462,80.3592,34617.0
2018-02-28 13:00:00,102.67,102.67,102.44,102.6,29119.0,80.3358,80.3358,80.1558,80.281,29119.0
2018-02-28 13:30:00,102.57,102.62,102.14,102.46,32305.0,80.2575,80.2966,79.921,80.1714,32305.0
2018-02-28 14:00:00,102.5,102.61,102.22,102.48,46888.0,80.2027,80.2888,79.9836,80.1871,46888.0
2018-02-28 14:30:00,102.48,102.54,101.92,101.96,77303.0,80.1871,80.234,79.7489,79.7802,77303.0
2018-02-28 15:00:00,102.0,102.03,101.33,101.56,52449.0,79.8115,79.835,79.2873,79.4672,52449.0
2018-02-28 15:30:00,101.58,101.84,101.05,101.07,203924.0,79.4829,79.6863,79.0682,79.0838,203924.0
2018-03-01 09:30:00,101.11,101.17,99.27,99.72,133089.0,79.1151,79.1621,77.6754,78.0275,133089.0
2018-03-01 10:00:00,99.73,100.91,99.61,100.64,53472.0,78.0353,78.9586,77.9414,78.7474,53472.0
2018-03-01 10:30:00,100.75,101.26,100.62,100.62,35260.0,78.8334,79.2325,78.7317,78.7317,35260.0
2018-03-01 11:00:00,100.86,101.08,100.52,100.61,43254.0,78.9195,79.0916,78.6535,78.7239,43254.0
2018-03-01 11:30:00,100.67,101.34,100.66,101.05,28462.0,78.7708,79.2951,78.763,79.0682,28462.0
2018-03-01 12:00:00,101.02,101.04,100.6,100.77,28041.0,79.0447,79.0603,78.7161,78.8491,28041.0
2018-03-01 12:30:00,100.76,101.14,100.48,100.77,36211.0,78.8412,79.1386,78.6222,78.8491,36211.0
2018-03-01 13:00:00,100.76,100.76,100.0,100.44,28848.0,78.8412,78.8412,78.2466,78.5909,28848.0
2018-03-01 13:30:00,100.42,100.53,99.97,100.08,40137.0,78.5752,78.6613,78.2231,78.3092,40137.0
2018-03-01 14:00:00,100.01,100.16,99.29,100.07,46893.0,78.2544,78.3718,77.691,78.3013,46893.0
2018-03-01 14:30:00,100.16,100.35,99.79,100.16,50710.0,78.3718,78.5204,78.0823,78.3718,50710.0
2018-03-01 15:00:00,100.19,100.83,99.84,100.49,40265.0,78.3952,78.896,78.1214,78.63,40265.0
2018-03-01 15:30:00,100.46,100.65,99.95,100.36,148227.0,78.6065,78.7552,78.2074,78.5283,148227.0
2018-03-02 09:30:00,99.59,99.72,98.54,99.43,60768.0,77.9258,78.0275,77.1042,77.8006,60768.0
2018-03-02 10:00:00,99.43,99.67,99.02,99.35,43568.0,77.8006,77.9884,77.4798,77.738,43568.0
2018-03-02 10:30:00,99.36,99.88,99.3,99.4,26868.0,77.7458,78.1527,77.6988,77.7771,26868.0
2018-03-02 11:00:00,99.43,99.93,99.37,99.89,34995.0,77.8006,78.1918,77.7536,78.1605,34995.0
2018-03-02 11:30:00,99.89,100.36,99.68,100.36,109758.0,78.1605,78.5283,77.9962,78.5283,109758.0
2018-03-02 12:00:00,100.5,100.66,100.12,100.3,37230.0,78.6378,78.763,78.3405,78.4813,37230.0
2018-03-02 12:30:00,100.29,100.54,100.2,100.5,17720.0,78.4735,78.6691,78.4031,78.6378,17720.0
2018-03-02 13:00:00,100.39,100.42,100.08,100.12,24367.0,78.5517,78.5752,78.3092,78.3405,24367.0
2018-03-02 13:30:00,100.09,100.47,100.0,100.2,38944.0,78.317,78.6143,78.2466,78.4031,38944.0
2018-03-02 14:00:00,100.26,100.84,100.19,100.61,61237.0,78.45,78.9038,78.3952,78.7239,61237.0
2018-03-02 14:30:00,100.59,100.73,100.42,100.6,27653.0,78.7082,78.8178,78.5752,78.7161,27653.0
2018-03-02 15:00:00,100.57,100.61,100.22,100.53,32714.0,78.6926,78.7239,78.4187,78.6613,32714.0
2018-03-02 15:30:00,100.56,101.07,100.53,100.75,104489.0,78.6848,79.0838,78.6613,78.8334,104489.0
2018-03-05 09:30:00,100.25,101.41,100.25,100.77,34656.0,78.4422,79.3498,78.4422,78.8491,34656.0
2018-03-05 10:00:00,100.8,100.85,100.37,100.61,58679.0,78.8725,78.9117,78.5361,78.7239,58679.0
2018-03-05 10:30:00,100.57,101.4,100.47,101.4,43486.0,78.6926,79.342,78.6143,79.342,43486.0
2018-03-05 11:00:00,101.39,102.15,101.31,102.1,74878.0,79.3342,79.9289,79.2716,79.8898,74878.0
2018-03-05 11:30:00,102.05,102.67,102.01,102.22,44964.0,79.8506,80.3358,79.8193,79.9836,44964.0
2018-03-05 12:00:00,102.28,102.28,101.91,102.28,44918.0,80.0306,80.0306,79.7411,80.0306,44918.0
2018-03-05 12:30:00,102.29,102.58,101.83,102.53,46776.0,80.0384,80.2653,79.6785,80.2262,46776.0
2018-03-05 13:00:00,102.53,103.04,102.46,102.85,51544.0,80.2262,80.6253,80.1714,80.4766,51544.0
2018-03-05 13:30:00,102.87,102.92,102.48,102.78,44405.0,80.4922,80.5314,80.1871,80.4218,44405.0
2018-03-05 14:00:00,102.78,102.81,102.32,102.56,44048.0,80.4218,80.4453,80.0619,80.2497,44048.0
2018-03-05 14:30:00,102.51,103.01,102.39,102.97,48924.0,80.2106,80.6018,80.1167,80.5705,48924.0
2018-03-05 15:00:00,102.96,103.23,102.8,102.93,83774.0,80.5627,80.7739,80.4375,80.5392,83774.0
2018-03-05 15:30:00,102.91,103.41,102.83,103.16,334565.0,80.5235,80.9148,80.461,80.7192,334565.0
2018-03-06 09:30:00,103.82,104.79,103.25,103.79,132553.0,81.2356,81.9946,80.7896,81.2121,132553.0
2018-03-06 10:00:00,103.82,104.4,103.38,104.09,79782.0,81.2356,81.6894,80.8913,81.4469,79782.0
2018-03-06 10:30:00,104.13,104.2,103.55,103.6,70738.0,81.4782,81.5329,81.0243,81.0634,70738.0
2018-03-06 11:00:00,103.65,104.0,103.56,103.7,54319.0,81.1026,81.3764,81.0322,81.1417,54319.0
2018-03-06 11:30:00,103.75,104.2,103.68,104.2,120052.0,81.1808,81.5329,81.126,81.5329,120052.0
2018-03-06 12:00:00,104.18,104.41,104.07,104.36,69830.0,81.5173,81.6972,81.4312,81.6581,69830.0
2018-03-06 12:30:00,104.37,105.08,104.35,105.05,95330.0,81.6659,82.2215,81.6503,82.198,95330.0
2018-03-06 13:00:00,105.04,106.06,104.99,106.02,110978.0,82.1902,82.9883,82.1511,82.957,110978.0
2018-03-06 13:30:00,105.98,106.17,105.71,105.96,127679.0,82.9257,83.0744,82.7145,82.9101,127679.0
2018-03-06 14:00:00,105.94,106.33,105.61,105.61,111684.0,82.8944,83.1996,82.6362,82.6362,111684.0
2018-03-06 14:30:00,105.61,106.07,105.56,106.05,70321.0,82.6362,82.9961,82.5971,82.9805,70321.0
2018-03-06 15:00:00,106.04,106.23,105.86,106.02,133183.0,82.9727,83.1213,82.8318,82.957,133183.0
2018-03-06 15:30:00,106.03,106.05,105.58,105.83,301783.0,82.9648,82.9805,82.6127,82.8083,301783.0
2018-03-07 09:30:00,104.78,105.98,104.45,104.73,120634.0,81.9868,82.9257,81.7285,81.9476,120634.0
2018-03-07 10:00:00,104.68,105.54,104.68,105.47,83167.0,81.9085,82.5814,81.9085,82.5267,83167.0
2018-03-07 10:30:00,105.46,106.16,105.37,106.16,57871.0,82.5188,83.0666,82.4484,83.0666,57871.0
2018-03-07 11:00:00,106.14,106.2,105.22,105.28,151790.0,83.0509,83.0979,82.331,82.378,151790.0
2018-03-07 11:30:00,105.31,105.66,105.04,105.1,35501.0,82.4015,82.6753,82.1902,82.2371,35501.0
2018-03-07 12:00:00,105.04,105.12,104.77,105.06,52383.0,82.1902,82.2528,81.9789,82.2058,52383.0
2018-03-07 12:30:00,105.06,105.25,104.87,105.13,37875.0,82.2058,82.3545,82.0572,82.2606,37875.0
2018-03-07 13:00:00,105.13,105.21,104.85,105.14,45955.0,82.2606,82.3232,82.0415,82.2684,45955.0
2018-03-07 13:30:00,105.2,105.4,104.95,105.33,32833.0,82.3154,82.4719,82.1198,82.4171,32833.0
2018-03-07 14:00:00,105.35,105.57,105.09,105.41,49635.0,82.4328,82.6049,82.2293,82.4797,49635.0
2018-03-07 14:30:00,105.44,105.8,105.44,105.76,51381.0,82.5032,82.7849,82.5032,82.7536,51381.0
2018-03-07 15:00:00,105.77,106.07,105.76,105.83,72908.0,82.7614,82.9961,82.7536,82.8083,72908.0
2018-03-07 15:30:00,105.84,106.43,105.83,106.17,167307.0,82.8162,83.2778,82.8083,83.0744,167307.0
2018-03-08 09:30:00,106.56,106.68,105.74,105.93,68367.0,83.3795,83.4734,82.7379,82.8866,68367.0
2018-03-08 10:00:00,105.94,105.94,105.27,105.41,47357.0,82.8944,82.8944,82.3702,82.4797,47357.0
2018-03-08 10:30:00,105.38,105.58,105.14,105.16,38645.0,82.4562,82.6127,82.2684,82.2841,38645.0
2018-03-08 11:00:00,105.16,105.41,105.01,105.17,34586.0,82.2841,82.4797,82.1667,82.2919,34586.0
2018-03-08 11:30:00,105.18,105.31,104.78,105.28,61512.0,82.2997,82.4015,81.9868,82.378,61512.0
2018-03-08 12:00:00,105.36,105.41,104.86,105.23,30158.0,82.4406,82.4797,82.0494,82.3389,30158.0
2018-03-08 12:30:00,105.24,105.32,105.0,105.27,31998.0,82.3467,82.4093,82.1589,82.3702,31998.0
2018-03-08 13:00:00,105.27,105.35,105.13,105.2,25063.0,82.3702,82.4328,82.2606,82.3154,25063.0
2018-03-08 13:30:00,105.21,105.29,105.04,105.19,31143.0,82.3232,82.3858,82.1902,82.3076,31143.0
2018-03-08 14:00:00,105.2,105.59,105.2,105.57,33307.0,82.3154,82.6206,82.3154,82.6049,33307.0
2018-03-08 14:30:00,105.56,105.81,105.5,105.81,56495.0,82.5971,82.7927,82.5501,82.7927,56495.0
2018-03-08 15:00:00,105.85,106.12,105.78,105.9,37177.0,82.824,83.0353,82.7692,82.8631,37177.0
2018-03-08 15:30:00,105.92,105.94,105.38,105.89,125615.0,82.8788,82.8944,82.4562,82.8553,125615.0
2018-03-09 09:30:00,106.94,108.24,106.63,108.11,172749.0,83.6769,84.6941,83.4343,84.5924,172749.0
2018-03-09 10:00:00,108.13,108.31,107.83,108.13,85826.0,84.608,84.7489,84.3733,84.608,85826.0
2018-03-09 10:30:00,108.13,108.78,108.0,108.5,58217.0,84.608,85.1166,84.5063,84.8975,58217.0
2018-03-09 11:00:00,108.5,108.95,108.39,108.68,60920.0,84.8975,85.2496,84.8115,85.0384,60920.0
2018-03-09 11:30:00,108.68,108.78,108.33,108.58,31662.0,85.0384,85.1166,84.7645,84.9601,31662.0
2018-03-09 12:00:00,108.62,108.91,108.51,108.78,28297.0,84.9914,85.2183,84.9054,85.1166,28297.0
2018-03-09 12:30:00,108.78,108.88,108.35,108.38,55240.0,85.1166,85.1949,84.7802,84.8036,55240.0
2018-03-09 13:00:00,108.39,108.64,108.39,108.55,54427.0,84.8115,85.0071,84.8115,84.9367,54427.0
2018-03-09 13:30:00,108.49,108.73,108.41,108.48,46951.0,84.8897,85.0775,84.8271,84.8819,46951.0
2018-03-09 14:00:00,108.49,108.66,108.49,108.52,47944.0,84.8897,85.0227,84.8897,84.9132,47944.0
2018-03-09 14:30:00,108.54,108.75,108.48,108.73,82064.0,84.9288,85.0931,84.8819,85.0775,82064.0
2018-03-09 15:00:00,108.74,109.4,108.58,109.23,168302.0,85.0853,85.6018,84.9601,85.4687,168302.0
2018-03-09 15:30:00,109.25,109.47,108.94,109.29,324712.0,85.4844,85.6565,85.2418,85.5157,324712.0
2018-03-12 09:30:00,109.37,110.16,109.08,109.73,140986.0,85.5783,86.1964,85.3514,85.86,140986.0
2018-03-12 10:00:00,109.72,110.02,109.53,109.8,129307.0,85.8521,86.0869,85.7035,85.9147,129307.0
2018-03-12 10:30:00,109.77,109.84,109.2,109.25,114081.0,85.8913,85.946,85.4453,85.4844,114081.0
2018-03-12 11:00:00,109.23,109.33,108.82,109.11,147756.0,85.4687,85.547,85.1479,85.3748,147756.0
2018-03-12 11:30:00,109.16,109.69,109.1,109.55,90798.0,85.414,85.8287,85.367,85.7191,90798.0
2018-03-12 12:00:00,109.55,110.11,109.5,109.98,98735.0,85.7191,86.1573,85.68,86.0556,98735.0
2018-03-12 12:30:00,109.98,110.17,109.92,110.08,86976.0,86.0556,86.2042,86.0086,86.1338,86976.0
2018-03-12 13:00:00,110.09,110.57,110.07,110.56,77353.0,86.1417,86.5172,86.126,86.5094,77353.0
2018-03-12 13:30:00,110.55,110.91,110.45,110.66,115230.0,86.5016,86.7833,86.4233,86.5877,115230.0
2018-03-12 14:00:00,110.64,111.0,110.63,110.95,127197.0,86.572,86.8537,86.5642,86.8146,127197.0
2018-03-12 14:30:00,110.95,110.96,110.48,110.79,145577.0,86.8146,86.8224,86.4468,86.6894,145577.0
2018-03-12 15:00:00,110.76,110.95,110.52,110.9,159843.0,86.6659,86.8146,86.4781,86.7754,159843.0
2018-03-12 15:30:00,110.89,111.16,110.78,110.88,302788.0,86.7676,86.9789,86.6816,86.7598,302788.0
2018-03-13 09:30:00,111.3,112.45,110.94,111.82,126368.0,87.0884,87.9883,86.8067,87.4953,126368.0
2018-03-13 10:00:00,111.77,111.98,111.19,111.2,58091.0,87.4562,87.6205,87.0024,87.0102,58091.0
2018-03-13 10:30:00,111.22,111.25,110.69,110.79,65204.0,87.0258,87.0493,86.6111,86.6894,65204.0
2018-03-13 11:00:00,110.73,111.21,110.48,110.9,73522.0,86.6424,87.018,86.4468,86.7754,73522.0
2018-03-13 11:30:00,110.98,111.17,110.76,110.95,42576.0,86.838,86.9867,86.6659,86.8146,42576.0
2018-03-13 12:00:00,110.9,110.93,110.39,110.45,47315.0,86.7754,86.7989,86.3764,86.4233,47315.0
2018-03-13 12:30:00,110.47,110.82,110.37,110.52,47305.0,86.439,86.7129,86.3607,86.4781,47305.0
2018-03-13 13:00:00,110.55,110.61,110.31,110.34,38692.0,86.5016,86.5485,86.3138,86.3373,38692.0
2018-03-13 13:30:00,110.31,110.34,109.92,109.98,48474.0,86.3138,86.3373,86.0086,86.0556,48474.0
2018-03-13 14:00:00,110.0,110.13,109.89,109.94,53553.0,86.0712,86.173,85.9852,86.0243,53553.0
2018-03-13 14:30:00,109.93,110.12,109.63,109.74,47904.0,86.0165,86.1651,85.7817,85.8678,47904.0
2018-03-13 15:00:00,109.74,109.81,109.41,109.41,92877.0,85.8678,85.9226,85.6096,85.6096,92877.0
2018-03-13 15:30:00,109.44,109.56,109.13,109.34,237174.0,85.633,85.7269,85.3905,85.5548,237174.0
2018-03-14 09:30:00,109.33,109.52,108.05,108.36,109265.0,85.9927,86.1421,84.9859,85.2297,109265.0
2018-03-14 10:00:00,108.37,108.53,108.25,108.52,87797.0,85.2376,85.3634,85.1432,85.3556,87797.0
2018-03-14 10:30:00,108.51,108.72,108.47,108.49,29299.0,85.3477,85.5129,85.3162,85.332,29299.0
2018-03-14 11:00:00,108.5,108.5,108.17,108.22,46911.0,85.3398,85.3398,85.0803,85.1196,46911.0
2018-03-14 11:30:00,108.25,108.33,107.71,107.83,39438.0,85.1432,85.2061,84.7185,84.8128,39438.0
2018-03-14 12:00:00,107.84,107.9,107.29,107.54,77971.0,84.8207,84.8679,84.3881,84.5847,77971.0
2018-03-14 12:30:00,107.61,107.75,107.29,107.31,67143.0,84.6398,84.7499,84.3881,84.4038,67143.0
2018-03-14 13:00:00,107.29,107.29,106.98,107.18,39506.0,84.3881,84.3881,84.1443,84.3016,39506.0
2018-03-14 13:30:00,107.22,107.71,107.22,107.56,28995.0,84.3331,84.7185,84.3331,84.6005,28995.0
2018-03-14 14:00:00,107.52,107.82,107.48,107.72,44310.0,84.569,84.805,84.5376,84.7263,44310.0
2018-03-14 14:30:00,107.72,107.77,107.24,107.51,38578.0,84.7263,84.7657,84.3488,84.5612,38578.0
2018-03-14 15:00:00,107.57,107.59,107.3,107.51,53866.0,84.6083,84.6241,84.396,84.5612,53866.0
2018-03-14 15:30:00,107.54,107.63,107.33,107.5,144027.0,84.5847,84.6555,84.4196,84.5533,144027.0
2018-03-15 09:30:00,107.7,108.47,107.26,107.66,82347.0,84.7106,85.3162,84.3645,84.6791,82347.0
2018-03-15 10:00:00,107.76,108.17,107.63,107.68,54512.0,84.7578,85.0803,84.6555,84.6949,54512.0
2018-03-15 10:30:00,107.75,108.0,107.62,107.97,42079.0,84.7499,84.9466,84.6477,84.923,42079.0
2018-03-15 11:00:00,107.98,108.19,107.78,107.82,70359.0,84.9308,85.096,84.7735,84.805,70359.0
2018-03-15 11:30:00,107.83,107.95,107.66,107.9,62357.0,84.8128,84.9072,84.6791,84.8679,62357.0
2018-03-15 12:00:00,107.87,107.99,107.68,107.73,29488.0,84.8443,84.9387,84.6949,84.7342,29488.0
2018-03-15 12:30:00,107.7,107.72,107.37,107.63,42994.0,84.7106,84.7263,84.451,84.6555,42994.0
2018-03-15 13:00:00,107.6,107.87,107.6,107.76,19798.0,84.6319,84.8443,84.6319,84.7578,19798.0
2018-03-15 13:30:00,107.73,107.79,107.29,107.32,31528.0,84.7342,84.7814,84.3881,84.4117,31528.0
2018-03-15 14:00:00,107.31,107.45,107.14,107.28,47191.0,84.4038,84.514,84.2701,84.3802,47191.0
2018-03-15 14:30:00,107.3,107.35,107.14,107.27,54083.0,84.396,84.4353,84.2701,84.3724,54083.0
2018-03-15 15:00:00,107.26,107.36,106.94,107.04,87509.0,84.3645,84.4432,84.1128,84.1915,87509.0
2018-03-15 15:30:00,107.02,107.12,106.95,106.96,211875.0,84.1757,84.2544,84.1207,84.1286,211875.0
2018-03-16 09:30:00,107.06,107.29,106.55,106.74,229920.0,84.2072,84.3881,83.8061,83.9555,229920.0
2018-03-16 10:00:00,106.76,107.33,106.72,107.24,75034.0,83.9712,84.4196,83.9398,84.3488,75034.0
2018-03-16 10:30:00,107.33,108.22,107.32,107.93,179753.0,84.4196,85.1196,84.4117,84.8915,179753.0
2018-03-16 11:00:00,107.87,108.19,107.84,108.02,42745.0,84.8443,85.096,84.8207,84.9623,42745.0
2018-03-16 11:30:00,108.05,108.2,107.74,107.76,37752.0,84.9859,85.1039,84.7421,84.7578,37752.0
2018-03-16 12:00:00,107.74,107.74,107.55,107.59,29803.0,84.7421,84.7421,84.5926,84.6241,29803.0
2018-03-16 12:30:00,107.59,107.72,107.49,107.61,34214.0,84.6241,84.7263,84.5454,84.6398,34214.0
2018-03-16 13:00:00,107.6,107.67,107.45,107.5,21651.0,84.6319,84.687,84.514,84.5533,21651.0
2018-03-16 13:30:00,107.48,107.68,107.41,107.51,28639.0,84.5376,84.6949,84.4825,84.5612,28639.0
2018-03-16 14:00:00,107.52,107.54,107.32,107.51,26847.0,84.569,84.5847,84.4117,84.5612,26847.0
2018-03-16 14:30:00,107.51,107.96,107.49,107.88,54312.0,84.5612,84.9151,84.5454,84.8522,54312.0
2018-03-16 15:00:00,107.88,108.06,107.74,108.06,49625.0,84.8522,84.9938,84.7421,84.9938,49625.0
2018-03-16 15:30:00,108.07,108.31,107.8,107.81,201525.0,85.0016,85.1904,84.7893,84.7971,201525.0
2018-03-19 09:30:00,107.52,107.65,106.57,106.66,116483.0,84.569,84.6713,83.8218,83.8926,116483.0
2018-03-19 10:00:00,106.63,106.9,106.51,106.79,71114.0,83.869,84.0814,83.7746,83.9948,71114.0
2018-03-19 10:30:00,106.81,107.15,106.22,106.23,43068.0,84.0106,84.278,83.5465,83.5544,43068.0
2018-03-19 11:00:00,106.25,106.3,105.86,106.28,39874.0,83.5701,83.6094,83.2634,83.5937,39874.0
2018-03-19 11:30:00,106.28,106.39,106.06,106.16,42187.0,83.5937,83.6802,83.4207,83.4993,42187.0
2018-03-19 12:00:00,106.14,106.32,105.95,106.13,34849.0,83.4836,83.6252,83.3341,83.4757,34849.0
2018-03-19 12:30:00,106.17,106.41,106.02,106.39,24869.0,83.5072,83.696,83.3892,83.6802,24869.0
2018-03-19 13:00:00,106.34,106.42,105.73,105.87,45732.0,83.6409,83.7038,83.1611,83.2712,45732.0
2018-03-19 13:30:00,105.88,106.35,105.71,106.33,28153.0,83.2791,83.6488,83.1454,83.633,28153.0
2018-03-19 14:00:00,106.31,106.42,105.76,105.87,35651.0,83.6173,83.7038,83.1847,83.2712,35651.0
2018-03-19 14:30:00,105.84,106.05,105.52,106.03,44647.0,83.2476,83.4128,82.9959,83.3971,44647.0
2018-03-19 15:00:00,106.03,106.49,105.9,106.11,86640.0,83.3971,83.7589,83.2948,83.46,86640.0
2018-03-19 15:30:00,106.11,106.62,106.06,106.48,141273.0,83.46,83.8611,83.4207,83.751,141273.0
2018-03-20 09:30:00,106.72,106.72,104.65,105.18,361815.0,83.9398,83.9398,82.3116,82.7285,361815.0
2018-03-20 10:00:00,105.21,105.38,104.57,104.75,191514.0,82.7521,82.8858,82.2487,82.3903,191514.0
2018-03-20 10:30:00,104.73,106.29,104.73,106.28,126142.0,82.3746,83.6016,82.3746,83.5937,126142.0
2018-03-20 11:00:00,106.32,106.52,106.24,106.35,53000.0,83.6252,83.7825,83.5622,83.6488,53000.0
2018-03-20 11:30:00,106.36,106.45,106.04,106.24,47665.0,83.6566,83.7274,83.4049,83.5622,47665.0
2018-03-20 12:00:00,106.27,106.41,106.18,106.29,20403.0,83.5858,83.696,83.5151,83.6016,20403.0
2018-03-20 12:30:00,106.28,106.64,106.22,106.6,36412.0,83.5937,83.8769,83.5465,83.8454,36412.0
2018-03-20 13:00:00,106.62,106.75,106.57,106.71,30305.0,83.8611,83.9634,83.8218,83.9319,30305.0
2018-03-20 13:30:00,106.71,106.74,106.29,106.4,36016.0,83.9319,83.9555,83.6016,83.6881,36016.0
2018-03-20 14:00:00,106.35,106.53,106.24,106.46,74246.0,83.6488,83.7903,83.5622,83.7353,74246.0
2018-03-20 14:30:00,106.47,106.85,106.47,106.6,54282.0,83.7431,84.042,83.7431,83.8454,54282.0
2018-03-20 15:00:00,106.59,106.65,106.27,106.36,47209.0,83.8375,83.8847,83.5858,83.6566,47209.0
2018-03-20 15:30:00,106.38,106.47,106.06,106.08,181090.0,83.6724,83.7431,83.4207,83.4364,181090.0
2018-03-21 09:30:00,105.94,106.89,105.94,106.62,62841.0,83.3263,84.0735,83.3263,83.8611,62841.0
2018-03-21 10:00:00,106.68,107.39,106.63,107.08,61078.0,83.9083,84.4668,83.869,84.2229,61078.0
2018-03-21 10:30:00,107.11,107.58,106.96,107.36,65408.0,84.2465,84.6162,84.1286,84.4432,65408.0
2018-03-21 11:00:00,107.34,107.86,107.3,107.86,101568.0,84.4274,84.8364,84.396,84.8364,101568.0
2018-03-21 11:30:00,107.84,108.68,107.74,108.45,119677.0,84.8207,85.4814,84.7421,85.3005,119677.0
2018-03-21 12:00:00,108.45,108.47,108.0,108.07,85839.0,85.3005,85.3162,84.9466,85.0016,85839.0
2018-03-21 12:30:00,108.06,108.59,108.04,108.09,83426.0,84.9938,85.4106,84.978,85.0173,83426.0
2018-03-21 13:00:00,108.11,108.18,107.8,108.03,36245.0,85.0331,85.0881,84.7893,84.9702,36245.0
2018-03-21 13:30:00,108.02,108.14,107.85,108.01,22427.0,84.9623,85.0567,84.8286,84.9544,22427.0
2018-03-21 14:00:00,108.06,108.65,107.94,108.39,83066.0,84.9938,85.4578,84.8994,85.2533,83066.0
2018-03-21 14:30:00,108.4,108.4,107.75,107.85,43597.0,85.2612,85.2612,84.7499,84.8286,43597.0
2018-03-21 15:00:00,107.85,108.37,107.85,107.97,68806.0,84.8286,85.2376,84.8286,84.923,68806.0
2018-03-21 15:30:00,107.97,108.15,107.44,107.47,203254.0,84.923,85.0645,84.5061,84.5297,203254.0
2018-03-22 09:30:00,106.15,106.68,105.75,106.2,40536.0,83.4915,83.9083,83.1768,83.5308,40536.0
2018-03-22 10:00:00,106.18,106.99,106.1,106.64,24023.0,83.5151,84.1522,83.4521,83.8769,24023.0
2018-03-22 10:30:00,106.64,106.64,105.7,105.85,27263.0,83.8769,83.8769,83.1375,83.2555,27263.0
2018-03-22 11:00:00,105.98,106.16,105.31,105.41,28940.0,83.3577,83.4993,82.8308,82.9094,28940.0
2018-03-22 11:30:00,105.41,105.51,104.87,105.04,32695.0,82.9094,82.9881,82.4847,82.6184,32695.0
2018-03-22 12:00:00,105.02,106.0,104.96,105.95,31193.0,82.6027,83.3735,82.5555,83.3341,31193.0
2018-03-22 12:30:00,105.96,106.04,105.39,105.5,31829.0,83.342,83.4049,82.8937,82.9802,31829.0
2018-03-22 13:00:00,105.48,106.1,105.3,106.1,39914.0,82.9645,83.4521,82.8229,83.4521,39914.0
2018-03-22 13:30:00,106.05,106.25,105.98,106.03,42524.0,83.4128,83.5701,83.3577,83.3971,42524.0
2018-03-22 14:00:00,106.09,106.13,105.26,105.3,52709.0,83.4443,83.4757,82.7914,82.8229,52709.0
2018-03-22 14:30:00,105.26,105.56,105.09,105.14,40944.0,82.7914,83.0274,82.6577,82.697,40944.0
2018-03-22 15:00:00,105.15,105.32,104.64,104.66,57906.0,82.7049,82.8386,82.3038,82.3195,57906.0
2018-03-22 15:30:00,104.61,104.65,103.83,103.99,212516.0,82.2802,82.3116,81.6667,81.7925,212516.0
2018-03-23 09:30:00,104.43,105.73,104.43,104.98,63221.0,82.1386,83.1611,82.1386,82.5712,63221.0
2018-03-23 10:00:00,105.01,105.38,104.82,105.07,47221.0,82.5948,82.8858,82.4454,82.642,47221.0
2018-03-23 10:30:00,105.16,105.3,104.6,104.97,206399.0,82.7128,82.8229,82.2723,82.5633,206399.0
2018-03-23 11:00:00,105.0,105.37,104.49,104.5,62937.0,82.5869,82.878,82.1858,82.1937,62937.0
2018-03-23 11:30:00,104.48,104.51,103.65,103.78,37886.0,82.1779,82.2015,81.5251,81.6274,37886.0
2018-03-23 12:00:00,103.84,104.22,103.79,104.2,36224.0,81.6745,81.9734,81.6352,81.9577,36224.0
2018-03-23 12:30:00,104.18,104.18,103.8,104.09,39785.0,81.942,81.942,81.6431,81.8712,39785.0
2018-03-23 13:00:00,104.04,104.64,104.0,104.53,33099.0,81.8319,82.3038,81.8004,82.2173,33099.0
2018-03-23 13:30:00,104.57,104.8,104.35,104.76,28814.0,82.2487,82.4296,82.0757,82.3982,28814.0
2018-03-23 14:00:00,104.72,104.89,104.12,104.31,65559.0,82.3667,82.5004,81.8948,82.0442,65559.0
2018-03-23 14:30:00,104.29,104.47,103.38,103.53,50631.0,82.0285,82.1701,81.3127,81.4307,50631.0
2018-03-23 15:00:00,103.51,103.84,103.3,103.56,98882.0,81.415,81.6745,81.2498,81.4543,98882.0
2018-03-23 15:30:00,103.52,103.52,102.54,102.78,290327.0,81.4228,81.4228,80.652,80.8408,290327.0
2018-03-26 09:30:00,103.86,104.76,103.84,104.13,113068.0,81.6903,82.3982,81.6745,81.9026,113068.0
2018-03-26 10:00:00,104.18,104.4,103.94,104.02,125265.0,81.942,82.115,81.7532,81.8161,125265.0
2018-03-26 10:30:00,104.06,104.29,103.94,104.05,63164.0,81.8476,82.0285,81.7532,81.8397,63164.0
2018-03-26 11:00:00,104.04,104.25,103.71,103.86,52708.0,81.8319,81.997,81.5723,81.6903,52708.0
2018-03-26 11:30:00,103.79,104.5,103.74,104.48,74098.0,81.6352,82.1937,81.5959,82.1779,74098.0
2018-03-26 12:00:00,104.49,104.5,104.19,104.25,40378.0,82.1858,82.1937,81.9498,81.997,40378.0
2018-03-26 12:30:00,104.27,104.41,103.88,103.98,31264.0,82.0128,82.1229,81.706,81.7847,31264.0
2018-03-26 13:00:00,103.98,104.51,103.97,104.46,69703.0,81.7847,82.2015,81.7768,82.1622,69703.0
2018-03-26 13:30:00,104.44,104.5,104.18,104.5,57508.0,82.1465,82.1937,81.942,82.1937,57508.0
2018-03-26 14:00:00,104.5,105.24,104.5,105.07,43521.0,82.1937,82.7757,82.1937,82.642,43521.0
2018-03-26 14:30:00,105.12,105.26,104.93,105.07,63923.0,82.6813,82.7914,82.5319,82.642,63923.0
2018-03-26 15:00:00,105.06,105.36,105.06,105.23,56649.0,82.6341,82.8701,82.6341,82.7678,56649.0
2018-03-26 15:30:00,105.23,105.47,105.22,105.29,175304.0,82.7678,82.9566,82.76,82.815,175304.0
2018-03-27 09:30:00,105.6,105.65,104.86,105.54,60120.0,83.0589,83.0982,82.4768,83.0117,60120.0
2018-03-27 10:00:00,105.51,106.34,105.51,106.03,47544.0,82.9881,83.6409,82.9881,83.3971,47544.0
2018-03-27 10:30:00,105.96,106.57,105.88,106.24,106641.0,83.342,83.8218,83.2791,83.5622,106641.0
2018-03-27 11:00:00,106.24,106.25,105.59,105.65,39383.0,83.5622,83.5701,83.051,83.0982,39383.0
2018-03-27 11:30:00,105.69,106.46,105.59,106.1,28292.0,83.1296,83.7353,83.051,83.4521,28292.0
2018-03-27 12:00:00,106.14,106.5,106.11,106.49,16201.0,83.4836,83.7667,83.46,83.7589,16201.0
2018-03-27 12:30:00,106.44,106.55,106.1,106.36,25898.0,83.7196,83.8061,83.4521,83.6566,25898.0
2018-03-27 13:00:00,106.55,106.7,106.36,106.42,22086.0,83.8061,83.9241,83.6566,83.7038,22086.0
2018-03-27 13:30:00,106.43,106.5,105.94,106.24,26698.0,83.7117,83.7667,83.3263,83.5622,26698.0
2018-03-27 14:00:00,106.22,106.39,105.84,106.02,51407.0,83.5465,83.6802,83.2476,83.3892,51407.0
2018-03-27 14:30:00,106.04,106.3,105.76,105.77,44013.0,83.4049,83.6094,83.1847,83.1926,44013.0
2018-03-27 15:00:00,105.75,105.79,105.02,105.05,74273.0,83.1768,83.2083,82.6027,82.6263,74273.0
2018-03-27 15:30:00,105.07,105.24,104.53,105.01,215082.0,82.642,82.7757,82.2173,82.5948,215082.0
2018-03-28 09:30:00,105.52,106.12,104.73,105.68,101285.0,82.9959,83.4679,82.3746,83.1218,101285.0
2018-03-28 10:00:00,105.7,105.84,105.04,105.22,84416.0,83.1375,83.2476,82.6184,82.76,84416.0
2018-03-28 10:30:00,105.28,105.38,104.39,104.44,65073.0,82.8072,82.8858,82.1071,82.1465,65073.0
2018-03-28 11:00:00,104.42,104.75,103.68,103.84,72773.0,82.1307,82.3903,81.5487,81.6745,72773.0
2018-03-28 11:30:00,103.84,104.36,103.59,104.09,43639.0,81.6745,82.0835,81.4779,81.8712,43639.0
2018-03-28 12:00:00,104.12,104.87,103.98,104.29,22618.0,81.8948,82.4847,81.7847,82.0285,22618.0
2018-03-28 12:30:00,104.34,104.49,104.09,104.13,37923.0,82.0678,82.1858,81.8712,81.9026,37923.0
2018-03-28 13:00:00,104.09,104.63,103.9,104.48,27725.0,81.8712,82.2959,81.7217,82.1779,27725.0
2018-03-28 13:30:00,104.48,104.89,104.24,104.72,45027.0,82.1779,82.5004,81.9892,82.3667,45027.0
2018-03-28 14:00:00,104.75,104.82,104.39,104.51,45675.0,82.3903,82.4454,82.1071,82.2015,45675.0
2018-03-28 14:30:00,104.42,104.99,104.39,104.47,55871.0,82.1307,82.5791,82.1071,82.1701,55871.0
2018-03-28 15:00:00,104.5,104.58,104.03,104.33,64653.0,82.1937,82.2566,81.824,82.0599,64653.0
2018-03-28 15:30:00,104.31,104.58,104.16,104.2,125570.0,82.0442,82.2566,81.9262,81.9577,125570.0
2018-03-29 09:30:00,104.69,105.2,104.56,104.85,89105.0,82.3431,82.7442,82.2409,82.469,89105.0
2018-03-29 10:00:00,104.76,105.01,104.2,104.34,60666.0,82.3982,82.5948,81.9577,82.0678,60666.0
2018-03-29 10:30:00,104.32,105.13,104.28,105.12,117869.0,82.0521,82.6892,82.0206,82.6813,117869.0
2018-03-29 11:00:00,105.18,105.31,104.66,104.83,45909.0,82.7285,82.8308,82.3195,82.4532,45909.0
2018-03-29 11:30:00,104.8,104.98,104.65,104.94,22847.0,82.4296,82.5712,82.3116,82.5397,22847.0
2018-03-29 12:00:00,104.99,105.39,104.9,105.37,27572.0,82.5791,82.8937,82.5083,82.878,27572.0
2018-03-29 12:30:00,105.39,105.64,105.26,105.49,40658.0,82.8937,83.0903,82.7914,82.9723,40658.0
2018-03-29 13:00:00,105.47,105.56,105.1,105.13,27976.0,82.9566,83.0274,82.6656,82.6892,27976.0
2018-03-29 13:30:00,105.14,105.67,105.14,105.36,40708.0,82.697,83.1139,82.697,82.8701,40708.0
2018-03-29 14:00:00,105.36,105.59,105.28,105.47,41385.0,82.8701,83.051,82.8072,82.9566,41385.0
2018-03-29 14:30:00,105.48,105.87,105.48,105.72,34692.0,82.9645,83.2712,82.9645,83.1532,34692.0
2018-03-29 15:00:00,105.67,106.23,105.65,105.94,61653.0,83.1139,83.5544,83.0982,83.3263,61653.0
2018-03-29 15:30:00,105.95,106.11,105.52,105.6,182229.0,83.3341,83.46,82.9959,83.0589,182229.0
2018-04-02 09:30:00,105.38,105.74,104.57,104.6,65515.0,82.8858,83.169,82.2487,82.2723,65515.0
2018-04-02 10:00:00,104.6,104.65,103.82,103.83,96303.0,82.2723,82.3116,81.6588,81.6667,96303.0
2018-04-02 10:30:00,103.9,104.13,103.15,103.28,99721.0,81.7217,81.9026,81.1318,81.2341,99721.0
2018-04-02 11:00:00,103.25,103.43,103.0,103.34,72964.0,81.2105,81.3521,81.0138,81.2813,72964.0
2018-04-02 11:30:00,103.39,103.39,102.36,102.86,72908.0,81.3206,81.3206,80.5105,80.9037,72908.0
2018-04-02 12:00:00,102.81,102.9,102.32,102.72,54762.0,80.8644,80.9352,80.479,80.7936,54762.0
2018-04-02 12:30:00,102.77,103.11,102.7,102.76,57852.0,80.8329,81.1004,80.7779,80.8251,57852.0
2018-04-02 13:00:00,102.8,102.88,101.88,102.16,64661.0,80.8565,80.9195,80.1329,80.3532,64661.0
2018-04-02 13:30:00,102.15,102.47,101.88,101.96,49577.0,80.3453,80.597,80.1329,80.1958,49577.0
2018-04-02 14:00:00,101.92,102.21,101.67,101.96,90839.0,80.1644,80.3925,79.9677,80.1958,90839.0
2018-04-02 14:30:00,101.93,102.52,101.81,102.5,73998.0,80.1722,80.6363,80.0779,80.6206,73998.0
2018-04-02 15:00:00,102.54,102.7,102.3,102.37,66187.0,80.652,80.7779,80.4633,80.5183,66187.0
2018-04-02 15:30:00,102.37,102.94,102.16,102.67,203227.0,80.5183,80.9667,80.3532,80.7543,203227.0
2018-04-03 09:30:00,102.87,103.48,102.28,102.48,75191.0,80.9116,81.3914,80.4475,80.6048,75191.0
2018-04-03 10:00:00,102.51,102.54,101.41,101.58,104618.0,80.6284,80.652,79.7632,79.897,104618.0
2018-04-03 10:30:00,101.58,102.85,101.57,102.8,102798.0,79.897,80.8959,79.8891,80.8565,102798.0
2018-04-03 11:00:00,102.73,103.17,102.62,102.74,36022.0,80.8015,81.1476,80.715,80.8093,36022.0
2018-04-03 11:30:00,102.71,102.8,102.44,102.64,23489.0,80.7858,80.8565,80.5734,80.7307,23489.0
2018-04-03 12:00:00,102.53,102.96,102.53,102.63,26549.0,80.6442,80.9824,80.6442,80.7228,26549.0
2018-04-03 12:30:00,102.63,102.7,102.3,102.66,31812.0,80.7228,80.7779,80.4633,80.7464,31812.0
2018-04-03 13:00:00,102.67,103.08,102.53,102.91,31293.0,80.7543,81.0768,80.6442,80.9431,31293.0
2018-04-03 13:30:00,102.95,103.0,102.31,102.58,51764.0,80.9745,81.0138,80.4711,80.6835,51764.0
2018-04-03 14:00:00,102.56,102.66,102.27,102.39,57322.0,80.6678,80.7464,80.4397,80.5341,57322.0
2018-04-03 14:30:00,102.36,102.83,102.03,102.76,49555.0,80.5105,80.8801,80.2509,80.8251,49555.0
2018-04-03 15:00:00,102.73,103.34,102.71,103.26,75595.0,80.8015,81.2813,80.7858,81.2183,75595.0
2018-04-03 15:30:00,103.26,103.26,102.67,102.96,247554.0,81.2183,81.2183,80.7543,80.9824,247554.0
2018-04-04 09:30:00,100.08,101.41,99.22,100.65,157830.0,78.7171,79.7632,78.0407,79.1655,157830.0
2018-04-04 10:00:00,100.62,101.34,100.33,100.84,95872.0,79.1419,79.7082,78.9138,79.3149,95872.0
2018-04-04 10:30:00,100.87,101.6,100.58,101.6,130057.0,79.3385,79.9127,79.1104,79.9127,130057.0
2018-04-04 11:00:00,101.55,102.01,101.43,101.85,40952.0,79.8734,80.2352,79.779,80.1093,40952.0
2018-04-04 11:30:00,101.88,102.16,101.25,101.5,50686.0,80.1329,80.3532,79.6374,79.834,50686.0
2018-04-04 12:00:00,101.5,102.28,101.45,102.1,64286.0,79.834,80.4475,79.7947,80.306,64286.0
2018-04-04 12:30:00,102.18,102.45,101.99,102.41,42092.0,80.3689,80.5812,80.2194,80.5498,42092.0
2018-04-04 13:00:00,102.38,102.46,102.12,102.28,48119.0,80.5262,80.5891,80.3217,80.4475,48119.0
2018-04-04 13:30:00,102.28,102.5,102.18,102.37,69925.0,80.4475,80.6206,80.3689,80.5183,69925.0
2018-04-04 14:00:00,102.41,103.23,102.4,103.23,97750.0,80.5498,81.1948,80.5419,81.1948,97750.0
2018-04-04 14:30:00,103.24,103.43,102.88,103.39,68470.0,81.2026,81.3521,80.9195,81.3206,68470.0
2018-04-04 15:00:00,103.39,103.65,103.24,103.61,74283.0,81.3206,81.5251,81.2026,81.4936,74283.0
2018-04-04 15:30:00,103.61,103.85,103.54,103.61,195766.0,81.4936,81.6824,81.4386,81.4936,195766.0
2018-04-05 09:30:00,104.56,105.15,103.72,105.13,50482.0,82.2409,82.7049,81.5802,82.6892,50482.0
2018-04-05 10:00:00,105.14,105.15,104.59,104.83,42516.0,82.697,82.7049,82.2644,82.4532,42516.0
2018-04-05 10:30:00,104.91,105.19,104.81,104.94,30313.0,82.5161,82.7364,82.4375,82.5397,30313.0
2018-04-05 11:00:00,104.94,105.5,104.93,105.07,41766.0,82.5397,82.9802,82.5319,82.642,41766.0
2018-04-05 11:30:00,105.03,105.34,104.88,105.21,25920.0,82.6105,82.8544,82.4925,82.7521,25920.0
2018-04-05 12:00:00,105.28,105.58,105.19,105.3,20684.0,82.8072,83.0431,82.7364,82.8229,20684.0
2018-04-05 12:30:00,105.31,105.34,105.02,105.16,36009.0,82.8308,82.8544,82.6027,82.7128,36009.0
2018-04-05 13:00:00,105.22,105.29,104.67,104.91,28770.0,82.76,82.815,82.3274,82.5161,28770.0
2018-04-05 13:30:00,104.88,105.11,104.78,105.0,20981.0,82.4925,82.6735,82.4139,82.5869,20981.0
2018-04-05 14:00:00,105.04,105.31,104.94,105.24,35449.0,82.6184,82.8308,82.5397,82.7757,35449.0
2018-04-05 14:30:00,105.23,105.78,105.23,105.78,25703.0,82.7678,83.2004,82.7678,83.2004,25703.0
2018-04-05 15:00:00,105.78,105.82,105.38,105.43,39142.0,83.2004,83.2319,82.8858,82.9251,39142.0
2018-04-05 15:30:00,105.42,105.62,105.09,105.32,97237.0,82.9173,83.0746,82.6577,82.8386,97237.0
2018-04-06 09:30:00,103.89,104.75,103.74,104.4,81766.0,81.7139,82.3903,81.5959,82.115,81766.0
2018-04-06 10:00:00,104.47,104.58,104.15,104.15,23202.0,82.1701,82.2566,81.9184,81.9184,23202.0
2018-04-06 10:30:00,104.2,104.26,103.66,103.72,40282.0,81.9577,82.0049,81.533,81.5802,40282.0
2018-04-06 11:00:00,103.72,103.72,103.29,103.49,21608.0,81.5802,81.5802,81.2419,81.3993,21608.0
2018-04-06 11:30:00,103.52,103.99,103.52,103.93,24375.0,81.4228,81.7925,81.4228,81.7453,24375.0
2018-04-06 12:00:00,103.94,103.94,103.61,103.67,19317.0,81.7532,81.7532,81.4936,81.5408,19317.0
2018-04-06 12:30:00,103.67,104.22,103.64,104.21,26557.0,81.5408,81.9734,81.5172,81.9656,26557.0
2018-04-06 13:00:00,104.11,104.18,103.54,103.76,16776.0,81.8869,81.942,81.4386,81.6116,16776.0
2018-04-06 13:30:00,103.79,103.91,102.76,102.76,21295.0,81.6352,81.7296,80.8251,80.8251,21295.0
2018-04-06 14:00:00,102.74,102.87,102.53,102.76,29204.0,80.8093,80.9116,80.6442,80.8251,29204.0
2018-04-06 14:30:00,102.68,102.85,101.88,102.04,39086.0,80.7622,80.8959,80.1329,80.2588,39086.0
2018-04-06 15:00:00,102.14,102.65,102.05,102.52,48848.0,80.3374,80.7386,80.2666,80.6363,48848.0
2018-04-06 15:30:00,102.39,103.27,102.34,102.86,134573.0,80.5341,81.2262,80.4947,80.9037,134573.0
2018-04-09 09:30:00,103.29,104.11,102.92,103.62,98685.0,81.2419,81.8869,80.9509,81.5015,98685.0
2018-04-09 10:00:00,103.63,103.72,103.34,103.51,33350.0,81.5094,81.5802,81.2813,81.415,33350.0
2018-04-09 10:30:00,103.49,104.07,103.48,103.81,34612.0,81.3993,81.8554,81.3914,81.6509,34612.0
2018-04-09 11:00:00,103.83,104.13,103.62,103.96,22802.0,81.6667,81.9026,81.5015,81.7689,22802.0
2018-04-09 11:30:00,104.03,104.19,103.75,103.93,19239.0,81.824,81.9498,81.6038,81.7453,19239.0
2018-04-09 12:00:00,103.91,104.0,103.76,103.9,17347.0,81.7296,81.8004,81.6116,81.7217,17347.0
2018-04-09 12:30:00,103.81,103.89,103.63,103.7,18633.0,81.6509,81.7139,81.5094,81.5644,18633.0
2018-04-09 13:00:00,103.68,103.87,103.62,103.73,21813.0,81.5487,81.6981,81.5015,81.588,21813.0
2018-04-09 13:30:00,103.73,104.11,103.61,103.99,28826.0,81.588,81.8869,81.4936,81.7925,28826.0
2018-04-09 14:00:00,104.0,104.0,103.58,103.66,38684.0,81.8004,81.8004,81.47,81.533,38684.0
2018-04-09 14:30:00,103.66,104.0,103.62,103.94,47287.0,81.533,81.8004,81.5015,81.7532,47287.0
2018-04-09 15:00:00,103.93,103.96,103.42,103.52,52890.0,81.7453,81.7689,81.3442,81.4228,52890.0
2018-04-09 15:30:00,103.52,103.53,102.64,102.69,195674.0,81.4228,81.4307,80.7307,80.77,195674.0
2018-04-10 09:30:00,104.65,105.51,104.45,104.96,99316.0,82.3116,82.9881,82.1543,82.5555,99316.0
2018-04-10 10:00:00,105.0,106.06,104.85,105.94,104379.0,82.5869,83.4207,82.469,83.3263,104379.0
2018-04-10 10:30:00,105.97,106.64,105.95,106.34,56841.0,83.3499,83.8769,83.3341,83.6409,56841.0
2018-04-10 11:00:00,106.34,106.57,105.88,106.21,33243.0,83.6409,83.8218,83.2791,83.5386,33243.0
2018-04-10 11:30:00,106.18,106.33,105.59,106.21,41114.0,83.5151,83.633,83.051,83.5386,41114.0
2018-04-10 12:00:00,106.23,106.25,105.26,105.53,32086.0,83.5544,83.5701,82.7914,83.0038,32086.0
2018-04-10 12:30:00,105.53,105.99,105.51,105.92,46080.0,83.0038,83.3656,82.9881,83.3106,46080.0
2018-04-10 13:00:00,105.94,106.35,105.88,106.27,55711.0,83.3263,83.6488,83.2791,83.5858,55711.0
2018-04-10 13:30:00,106.27,106.47,105.96,106.31,20222.0,83.5858,83.7431,83.342,83.6173,20222.0
2018-04-10 14:00:00,106.3,106.67,106.26,106.41,50790.0,83.6094,83.9005,83.578,83.696,50790.0
2018-04-10 14:30:00,106.43,106.59,106.1,106.39,40008.0,83.7117,83.8375,83.4521,83.6802,40008.0
2018-04-10 15:00:00,106.41,106.47,106.09,106.27,68144.0,83.696,83.7431,83.4443,83.5858,68144.0
2018-04-10 15:30:00,106.27,106.42,106.14,106.24,177528.0,83.5858,83.7038,83.4836,83.5622,177528.0
2018-04-11 09:30:00,105.3,106.55,105.3,106.51,140376.0,82.8229,83.8061,82.8229,83.7746,140376.0
2018-04-11 10:00:00,106.49,106.59,105.41,105.64,57659.0,83.7589,83.8375,82.9094,83.0903,57659.0
2018-04-11 10:30:00,105.58,105.58,104.86,104.89,40381.0,83.0431,83.0431,82.4768,82.5004,40381.0
2018-04-11 11:00:00,104.93,105.38,104.79,105.3,15783.0,82.5319,82.8858,82.4218,82.8229,15783.0
2018-04-11 11:30:00,105.31,105.51,105.11,105.18,36591.0,82.8308,82.9881,82.6735,82.7285,36591.0
2018-04-11 12:00:00,105.18,105.49,105.15,105.18,39801.0,82.7285,82.9723,82.7049,82.7285,39801.0
2018-04-11 12:30:00,105.21,105.26,104.9,104.92,39593.0,82.7521,82.7914,82.5083,82.524,39593.0
2018-04-11 13:00:00,104.96,105.23,104.96,105.09,28171.0,82.5555,82.7678,82.5555,82.6577,28171.0
2018-04-11 13:30:00,105.08,105.16,104.83,104.98,27124.0,82.6499,82.7128,82.4532,82.5712,27124.0
2018-04-11 14:00:00,105.0,105.21,104.72,105.09,25822.0,82.5869,82.7521,82.3667,82.6577,25822.0
2018-04-11 14:30:00,105.05,105.23,104.99,105.13,27583.0,82.6263,82.7678,82.5791,82.6892,27583.0
2018-04-11 15:00:00,105.17,105.25,104.8,105.14,45300.0,82.7206,82.7836,82.4296,82.697,45300.0
2018-04-11 15:30:00,105.15,105.26,104.99,105.12,113478.0,82.7049,82.7914,82.5791,82.6813,113478.0
2018-04-12 09:30:00,105.92,106.39,105.8,106.0,51739.0,83.3106,83.6802,83.2162,83.3735,51739.0
2018-04-12 10:00:00,106.0,106.25,105.76,106.05,72165.0,83.3735,83.5701,83.1847,83.4128,72165.0
2018-04-12 10:30:00,106.19,106.19,105.77,105.78,22245.0,83.5229,83.5229,83.1926,83.2004,22245.0
2018-04-12 11:00:00,105.78,106.05,105.77,105.85,26366.0,83.2004,83.4128,83.1926,83.2555,26366.0
2018-04-12 11:30:00,105.84,106.12,105.73,105.96,23698.0,83.2476,83.4679,83.1611,83.342,23698.0
2018-04-12 12:00:00,105.99,106.45,105.99,106.45,23989.0,83.3656,83.7274,83.3656,83.7274,23989.0
2018-04-12 12:30:00,106.45,106.6,106.39,106.55,14828.0,83.7274,83.8454,83.6802,83.8061,14828.0
2018-04-12 13:00:00,106.54,106.68,106.04,106.12,20596.0,83.7982,83.9083,83.4049,83.4679,20596.0
2018-04-12 13:30:00,106.11,106.63,106.03,106.33,19269.0,83.46,83.869,83.3971,83.633,19269.0
2018-04-12 14:00:00,106.36,106.78,106.3,106.77,19633.0,83.6566,83.987,83.6094,83.9791,19633.0
2018-04-12 14:30:00,106.76,106.79,106.39,106.54,31496.0,83.9712,83.9948,83.6802,83.7982,31496.0
2018-04-12 15:00:00,106.59,106.7,106.4,106.63,44181.0,83.8375,83.9241,83.6881,83.869,44181.0
2018-04-12 15:30:00,106.59,106.62,106.15,106.23,121266.0,83.8375,83.8611,83.4915,83.5544,121266.0
2018-04-13 09:30:00,106.85,107.36,106.72,106.72,34235.0,84.042,84.4432,83.9398,83.9398,34235.0
2018-04-13 10:00:00,106.69,107.24,105.95,106.03,42360.0,83.9162,84.3488,83.3341,83.3971,42360.0
2018-04-13 10:30:00,106.1,106.24,105.83,105.83,51250.0,83.4521,83.5622,83.2398,83.2398,51250.0
2018-04-13 11:00:00,105.73,106.36,105.59,106.35,20151.0,83.1611,83.6566,83.051,83.6488,20151.0
2018-04-13 11:30:00,106.32,106.42,106.12,106.35,14551.0,83.6252,83.7038,83.4679,83.6488,14551.0
2018-04-13 12:00:00,106.31,106.51,106.2,106.45,19381.0,83.6173,83.7746,83.5308,83.7274,19381.0
2018-04-13 12:30:00,106.49,106.53,106.21,106.32,12458.0,83.7589,83.7903,83.5386,83.6252,12458.0
2018-04-13 13:00:00,106.34,106.62,106.29,106.57,11248.0,83.6409,83.8611,83.6016,83.8218,11248.0
2018-04-13 13:30:00,106.62,106.63,106.37,106.41,14398.0,83.8611,83.869,83.6645,83.696,14398.0
2018-04-13 14:00:00,106.48,106.51,106.25,106.33,16651.0,83.751,83.7746,83.5701,83.633,16651.0
2018-04-13 14:30:00,106.33,106.42,105.5,105.56,121829.0,83.633,83.7038,82.9802,83.0274,121829.0
2018-04-13 15:00:00,105.55,105.58,105.03,105.1,76810.0,83.0195,83.0431,82.6105,82.6656,76810.0
2018-04-13 15:30:00,105.1,105.6,105.06,105.46,166362.0,82.6656,83.0589,82.6341,82.9487,166362.0
2018-04-16 09:30:00,106.3,106.3,105.66,106.07,53542.0,83.6094,83.6094,83.106,83.4285,53542.0
2018-04-16 10:00:00,106.13,106.62,106.09,106.49,53946.0,83.4757,83.8611,83.4443,83.7589,53946.0
2018-04-16 10:30:00,106.48,106.54,106.25,106.37,33623.0,83.751,83.7982,83.5701,83.6645,33623.0
2018-04-16 11:00:00,106.37,106.63,105.99,106.44,59288.0,83.6645,83.869,83.3656,83.7196,59288.0
2018-04-16 11:30:00,106.4,106.47,105.85,106.44,44641.0,83.6881,83.7431,83.2555,83.7196,44641.0
2018-04-16 12:00:00,106.45,106.83,106.42,106.78,33461.0,83.7274,84.0263,83.7038,83.987,33461.0
2018-04-16 12:30:00,106.8,107.1,106.61,106.94,40438.0,84.0027,84.2387,83.8533,84.1128,40438.0
2018-04-16 13:00:00,106.91,107.16,106.77,106.77,22595.0,84.0892,84.2859,83.9791,83.9791,22595.0
2018-04-16 13:30:00,106.81,106.96,106.52,106.68,35598.0,84.0106,84.1286,83.7825,83.9083,35598.0
2018-04-16 14:00:00,106.69,106.98,106.66,106.9,38643.0,83.9162,84.1443,83.8926,84.0814,38643.0
2018-04-16 14:30:00,106.88,107.33,106.85,107.27,46126.0,84.0656,84.4196,84.042,84.3724,46126.0
2018-04-16 15:00:00,107.3,107.39,107.13,107.38,69676.0,84.396,84.4668,84.2623,84.4589,69676.0
2018-04-16 15:30:00,107.36,107.42,107.13,107.29,214335.0,84.4432,84.4904,84.2623,84.3881,214335.0
2018-04-17 09:30:00,108.33,109.16,107.29,108.22,135026.0,85.2061,85.8589,84.3881,85.1196,135026.0
2018-04-17 10:00:00,108.23,108.56,108.02,108.1,58374.0,85.1275,85.387,84.9623,85.0252,58374.0
2018-04-17 10:30:00,108.07,108.53,107.78,108.23,67964.0,85.0016,85.3634,84.7735,85.1275,67964.0
2018-04-17 11:00:00,108.27,108.86,108.27,108.72,43814.0,85.1589,85.623,85.1589,85.5129,43814.0
2018-04-17 11:30:00,108.61,108.72,108.4,108.4,20287.0,85.4263,85.5129,85.2612,85.2612,20287.0
2018-04-17 12:00:00,108.4,108.47,108.22,108.22,35720.0,85.2612,85.3162,85.1196,85.1196,35720.0
2018-04-17 12:30:00,108.23,108.24,107.92,107.94,25232.0,85.1275,85.1353,84.8836,84.8994,25232.0
2018-04-17 13:00:00,107.87,108.02,107.58,107.88,31719.0,84.8443,84.9623,84.6162,84.8522,31719.0
2018-04-17 13:30:00,107.91,108.04,107.79,107.9,29868.0,84.8758,84.978,84.7814,84.8679,29868.0
2018-04-17 14:00:00,107.84,107.99,107.55,107.84,55318.0,84.8207,84.9387,84.5926,84.8207,55318.0
2018-04-17 14:30:00,107.84,108.07,107.84,108.01,48218.0,84.8207,85.0016,84.8207,84.9544,48218.0
2018-04-17 15:00:00,108.0,108.38,107.79,108.21,56881.0,84.9466,85.2454,84.7814,85.1117,56881.0
2018-04-17 15:30:00,108.24,108.45,108.1,108.13,155759.0,85.1353,85.3005,85.0252,85.0488,155759.0
2018-04-18 09:30:00,108.67,109.22,108.57,108.86,48137.0,85.4735,85.9061,85.3949,85.623,48137.0
2018-04-18 10:00:00,108.88,108.9,107.96,108.35,78535.0,85.6387,85.6544,84.9151,85.2218,78535.0
2018-04-18 10:30:00,108.37,109.05,108.37,109.05,43776.0,85.2376,85.7724,85.2376,85.7724,43776.0
2018-04-18 11:00:00,109.07,109.29,108.91,109.0,35477.0,85.7882,85.9612,85.6623,85.7331,35477.0
2018-04-18 11:30:00,109.01,109.06,108.6,108.69,34775.0,85.741,85.7803,85.4185,85.4893,34775.0
2018-04-18 12:00:00,108.8,108.95,108.69,108.93,26100.0,85.5758,85.6938,85.4893,85.678,26100.0
2018-04-18 12:30:00,108.92,109.26,108.83,109.24,21680.0,85.6702,85.9376,85.5994,85.9219,21680.0
2018-04-18 13:00:00,109.2,109.34,109.03,109.1,20257.0,85.8904,86.0005,85.7567,85.8118,20257.0
2018-04-18 13:30:00,109.15,109.17,108.86,108.92,29780.0,85.8511,85.8668,85.623,85.6702,29780.0
2018-04-18 14:00:00,108.92,109.22,108.83,109.22,28392.0,85.6702,85.9061,85.5994,85.9061,28392.0
2018-04-18 14:30:00,109.2,109.23,108.84,108.84,26617.0,85.8904,85.914,85.6073,85.6073,26617.0
2018-04-18 15:00:00,108.83,108.93,108.75,108.78,34005.0,85.5994,85.678,85.5365,85.5601,34005.0
2018-04-18 15:30:00,108.76,108.77,108.23,108.37,137725.0,85.5443,85.5522,85.1275,85.2376,137725.0
2018-04-19 09:30:00,108.23,108.71,107.29,107.48,31552.0,85.1275,85.505,84.3881,84.5376,31552.0
2018-04-19 10:00:00,107.46,107.51,106.76,107.42,74894.0,84.5218,84.5612,83.9712,84.4904,74894.0
2018-04-19 10:30:00,107.43,107.49,106.97,107.21,41888.0,84.4982,84.5454,84.1364,84.3252,41888.0
2018-04-19 11:00:00,107.24,107.29,106.8,107.23,42585.0,84.3488,84.3881,84.0027,84.3409,42585.0
2018-04-19 11:30:00,107.27,107.39,106.9,106.9,38926.0,84.3724,84.4668,84.0814,84.0814,38926.0
2018-04-19 12:00:00,106.9,107.11,106.73,106.96,39030.0,84.0814,84.2465,83.9476,84.1286,39030.0
2018-04-19 12:30:00,106.97,107.11,106.85,106.91,20414.0,84.1364,84.2465,84.042,84.0892,20414.0
2018-04-19 13:00:00,106.91,106.94,106.73,106.79,18989.0,84.0892,84.1128,83.9476,83.9948,18989.0
2018-04-19 13:30:00,106.83,107.2,106.77,107.11,31691.0,84.0263,84.3173,83.9791,84.2465,31691.0
2018-04-19 14:00:00,107.08,107.17,106.96,107.13,21734.0,84.2229,84.2937,84.1286,84.2623,21734.0
2018-04-19 14:30:00,107.11,107.45,107.11,107.39,26204.0,84.2465,84.514,84.2465,84.4668,26204.0
2018-04-19 15:00:00,107.41,107.51,107.3,107.34,35372.0,84.4825,84.5612,84.396,84.4274,35372.0
2018-04-19 15:30:00,107.31,107.8,107.29,107.49,127309.0,84.4038,84.7893,84.3881,84.5454,127309.0
2018-04-20 09:30:00,107.69,108.61,107.67,107.96,90616.0,84.7027,85.4263,84.687,84.9151,90616.0
2018-04-20 10:00:00,107.96,108.01,107.01,107.25,137179.0,84.9151,84.9544,84.1679,84.3567,137179.0
2018-04-20 10:30:00,107.28,107.41,106.73,106.89,24540.0,84.3802,84.4825,83.9476,84.0735,24540.0
2018-04-20 11:00:00,106.86,106.88,106.51,106.59,27361.0,84.0499,84.0656,83.7746,83.8375,27361.0
2018-04-20 11:30:00,106.61,107.08,106.6,106.8,35626.0,83.8533,84.2229,83.8454,84.0027,35626.0
2018-04-20 12:00:00,106.82,106.91,106.66,106.73,24575.0,84.0184,84.0892,83.8926,83.9476,24575.0
2018-04-20 12:30:00,106.77,106.79,106.39,106.56,41003.0,83.9791,83.9948,83.6802,83.8139,41003.0
2018-04-20 13:00:00,106.52,107.14,106.44,107.14,31621.0,83.7825,84.2701,83.7196,84.2701,31621.0
2018-04-20 13:30:00,107.12,107.47,107.08,107.32,25591.0,84.2544,84.5297,84.2229,84.4117,25591.0
2018-04-20 14:00:00,107.29,107.39,107.13,107.19,22465.0,84.3881,84.4668,84.2623,84.3095,22465.0
2018-04-20 14:30:00,107.19,107.22,106.99,107.15,32836.0,84.3095,84.3331,84.1522,84.278,32836.0
2018-04-20 15:00:00,107.12,107.22,106.81,107.22,56163.0,84.2544,84.3331,84.0106,84.3331,56163.0
2018-04-20 15:30:00,107.21,107.33,107.0,107.32,125551.0,84.3252,84.4196,84.16,84.4117,125551.0
2018-04-23 09:30:00,107.09,108.0,107.04,107.72,70666.0,84.2308,84.9466,84.1915,84.7263,70666.0
2018-04-23 10:00:00,107.76,108.14,107.43,107.48,45160.0,84.7578,85.0567,84.4982,84.5376,45160.0
2018-04-23 10:30:00,107.51,107.76,107.36,107.59,43780.0,84.5612,84.7578,84.4432,84.6241,43780.0
2018-04-23 11:00:00,107.58,108.03,107.5,107.95,37485.0,84.6162,84.9702,84.5533,84.9072,37485.0
2018-04-23 11:30:00,107.94,107.97,107.56,107.81,26350.0,84.8994,84.923,84.6005,84.7971,26350.0
2018-04-23 12:00:00,107.81,107.82,107.38,107.44,20354.0,84.7971,84.805,84.4589,84.5061,20354.0
2018-04-23 12:30:00,107.42,107.57,107.35,107.57,25106.0,84.4904,84.6083,84.4353,84.6083,25106.0
2018-04-23 13:00:00,107.57,107.64,107.33,107.35,18421.0,84.6083,84.6634,84.4196,84.4353,18421.0
2018-04-23 13:30:00,107.34,107.51,107.26,107.42,25118.0,84.4274,84.5612,84.3645,84.4904,25118.0
2018-04-23 14:00:00,107.44,107.55,106.96,107.07,31644.0,84.5061,84.5926,84.1286,84.2151,31644.0
2018-04-23 14:30:00,107.04,107.06,106.7,106.81,36247.0,84.1915,84.2072,83.9241,84.0106,36247.0
2018-04-23 15:00:00,106.81,107.17,106.8,107.09,56586.0,84.0106,84.2937,84.0027,84.2308,56586.0
2018-04-23 15:30:00,107.09,107.23,106.93,107.2,94209.0,84.2308,84.3409,84.105,84.3173,94209.0
2018-04-24 09:30:00,107.51,108.02,107.44,107.99,56416.0,84.5612,84.9623,84.5061,84.9387,56416.0
2018-04-24 10:00:00,107.92,108.09,107.36,107.55,48419.0,84.8836,85.0173,84.4432,84.5926,48419.0
2018-04-24 10:30:00,107.58,107.63,106.92,107.13,79160.0,84.6162,84.6555,84.0971,84.2623,79160.0
2018-04-24 11:00:00,107.14,107.21,106.56,106.89,43985.0,84.2701,84.3252,83.8139,84.0735,43985.0
2018-04-24 11:30:00,106.91,107.0,106.42,106.42,37039.0,84.0892,84.16,83.7038,83.7038,37039.0
2018-04-24 12:00:00,106.42,106.58,105.09,105.3,107621.0,83.7038,83.8297,82.6577,82.8229,107621.0
2018-04-24 12:30:00,105.35,105.44,104.75,104.75,40245.0,82.8622,82.933,82.3903,82.3903,40245.0
2018-04-24 13:00:00,104.76,105.04,104.61,104.77,30671.0,82.3982,82.6184,82.2802,82.406,30671.0
2018-04-24 13:30:00,104.79,104.83,103.66,103.74,47175.0,82.4218,82.4532,81.533,81.5959,47175.0
2018-04-24 14:00:00,103.73,104.4,103.32,104.0,61433.0,81.588,82.115,81.2655,81.8004,61433.0
2018-04-24 14:30:00,103.96,104.46,103.89,104.34,56713.0,81.7689,82.1622,81.7139,82.0678,56713.0
2018-04-24 15:00:00,104.39,105.14,104.35,105.08,74677.0,82.1071,82.697,82.0757,82.6499,74677.0
2018-04-24 15:30:00,105.07,105.35,104.62,105.29,237201.0,82.642,82.8622,82.288,82.815,237201.0
2018-04-25 09:30:00,105.39,105.41,103.97,104.36,52023.0,82.8937,82.9094,81.7768,82.0835,52023.0
2018-04-25 10:00:00,104.41,104.84,104.36,104.66,53707.0,82.1229,82.4611,82.0835,82.3195,53707.0
2018-04-25 10:30:00,104.64,105.26,104.54,104.98,53431.0,82.3038,82.7914,82.2251,82.5712,53431.0
2018-04-25 11:00:00,105.0,105.29,104.79,105.19,39136.0,82.5869,82.815,82.4218,82.7364,39136.0
2018-04-25 11:30:00,105.21,105.3,104.84,104.84,24878.0,82.7521,82.8229,82.4611,82.4611,24878.0
2018-04-25 12:00:00,104.87,105.2,104.84,105.17,26477.0,82.4847,82.7442,82.4611,82.7206,26477.0
2018-04-25 12:30:00,105.17,105.97,105.14,105.68,57360.0,82.7206,83.3499,82.697,83.1218,57360.0
2018-04-25 13:00:00,105.69,105.94,105.3,105.57,31896.0,83.1296,83.3263,82.8229,83.0353,31896.0
2018-04-25 13:30:00,105.57,105.73,105.3,105.43,36162.0,83.0353,83.1611,82.8229,82.9251,36162.0
2018-04-25 14:00:00,105.44,105.47,105.1,105.2,29940.0,82.933,82.9566,82.6656,82.7442,29940.0
2018-04-25 14:30:00,105.18,105.52,105.15,105.46,92463.0,82.7285,82.9959,82.7049,82.9487,92463.0
2018-04-25 15:00:00,105.49,105.76,105.38,105.44,68363.0,82.9723,83.1847,82.8858,82.933,68363.0
2018-04-25 15:30:00,105.45,105.5,104.76,105.17,142318.0,82.9409,82.9802,82.3982,82.7206,142318.0
2018-04-26 09:30:00,105.52,106.37,105.22,105.44,61461.0,82.9959,83.6645,82.76,82.933,61461.0
2018-04-26 10:00:00,105.4,105.45,104.87,105.21,39277.0,82.9015,82.9409,82.4847,82.7521,39277.0
2018-04-26 10:30:00,105.22,105.85,105.22,105.83,58237.0,82.76,83.2555,82.76,83.2398,58237.0
2018-04-26 11:00:00,105.78,105.79,104.37,104.43,72491.0,83.2004,83.2083,82.0914,82.1386,72491.0
2018-04-26 11:30:00,104.46,105.0,104.4,104.67,74578.0,82.1622,82.5869,82.115,82.3274,74578.0
2018-04-26 12:00:00,104.7,104.83,104.48,104.75,37257.0,82.351,82.4532,82.1779,82.3903,37257.0
2018-04-26 12:30:00,104.78,104.91,104.65,104.75,45249.0,82.4139,82.5161,82.3116,82.3903,45249.0
2018-04-26 13:00:00,104.74,105.47,104.73,105.35,63577.0,82.3824,82.9566,82.3746,82.8622,63577.0
2018-04-26 13:30:00,105.35,105.88,105.34,105.81,42441.0,82.8622,83.2791,82.8544,83.224,42441.0
2018-04-26 14:00:00,105.76,105.89,105.48,105.51,65236.0,83.1847,83.287,82.9645,82.9881,65236.0
2018-04-26 14:30:00,105.52,105.96,105.47,105.91,62732.0,82.9959,83.342,82.9566,83.3027,62732.0
2018-04-26 15:00:00,105.91,105.93,105.72,105.82,63937.0,83.3027,83.3184,83.1532,83.2319,63937.0
2018-04-26 15:30:00,105.8,106.12,105.7,105.83,201831.0,83.2162,83.4679,83.1375,83.2398,201831.0
2018-04-27 09:30:00,107.4,108.0,103.22,104.05,280263.0,84.4746,84.9466,81.1869,81.8397,280263.0
2018-04-27 10:00:00,104.17,105.14,103.9,104.68,138763.0,81.9341,82.697,81.7217,82.3352,138763.0
2018-04-27 10:30:00,104.57,104.57,102.5,103.4,121917.0,82.2487,82.2487,80.6206,81.3285,121917.0
2018-04-27 11:00:00,103.32,104.0,103.18,103.64,83370.0,81.2655,81.8004,81.1554,81.5172,83370.0
2018-04-27 11:30:00,103.6,103.75,103.1,103.25,47216.0,81.4858,81.6038,81.0925,81.2105,47216.0
2018-04-27 12:00:00,103.25,103.4,103.11,103.38,32379.0,81.2105,81.3285,81.1004,81.3127,32379.0
2018-04-27 12:30:00,103.37,104.31,103.37,104.19,31191.0,81.3049,82.0442,81.3049,81.9498,31191.0
2018-04-27 13:00:00,104.23,104.53,103.97,104.18,45280.0,81.9813,82.2173,81.7768,81.942,45280.0
2018-04-27 13:30:00,104.23,104.28,104.04,104.14,20707.0,81.9813,82.0206,81.8319,81.9105,20707.0
2018-04-27 14:00:00,104.14,104.5,104.14,104.45,43814.0,81.9105,82.1937,81.9105,82.1543,43814.0
2018-04-27 14:30:00,104.44,104.87,104.43,104.79,47404.0,82.1465,82.4847,82.1386,82.4218,47404.0
2018-04-27 15:00:00,104.79,105.07,104.28,104.38,67501.0,82.4218,82.642,82.0206,82.0993,67501.0
2018-04-27 15:30:00,104.36,104.71,104.16,104.59,133921.0,82.0835,82.3588,81.9262,82.2644,133921.0
2018-04-30 09:30:00,105.08,105.23,104.49,104.71,76687.0,82.6499,82.7678,82.1858,82.3588,76687.0
2018-04-30 10:00:00,104.7,104.96,103.79,104.04,91000.0,82.351,82.5555,81.6352,81.8319,91000.0
2018-04-30 10:30:00,104.04,104.06,103.21,103.27,100673.0,81.8319,81.8476,81.179,81.2262,100673.0
2018-04-30 11:00:00,103.27,103.47,103.2,103.46,69664.0,81.2262,81.3835,81.1712,81.3757,69664.0
2018-04-30 11:30:00,103.45,103.45,102.86,102.95,60082.0,81.3678,81.3678,80.9037,80.9745,60082.0
2018-04-30 12:00:00,102.94,103.18,102.88,103.02,34569.0,80.9667,81.1554,80.9195,81.0296,34569.0
2018-04-30 12:30:00,103.02,103.25,102.97,103.04,37119.0,81.0296,81.2105,80.9903,81.0453,37119.0
2018-04-30 13:00:00,103.11,103.12,102.73,102.96,68984.0,81.1004,81.1082,80.8015,80.9824,68984.0
2018-04-30 13:30:00,103.0,103.1,102.77,102.78,79324.0,81.0138,81.0925,80.8329,80.8408,79324.0
2018-04-30 14:00:00,102.8,102.95,102.61,102.89,91832.0,80.8565,80.9745,80.7071,80.9273,91832.0
2018-04-30 14:30:00,102.86,102.92,102.5,102.56,59707.0,80.9037,80.9509,80.6206,80.6678,59707.0
2018-04-30 15:00:00,102.56,102.59,102.09,102.21,93137.0,80.6678,80.6914,80.2981,80.3925,93137.0
2018-04-30 15:30:00,102.21,102.49,102.06,102.07,283459.0,80.3925,80.6127,80.2745,80.2824,283459.0
2018-05-01 09:30:00,101.64,102.72,101.39,102.24,177629.0,79.9442,80.7936,79.7475,80.4161,177629.0
2018-05-01 10:00:00,102.3,102.45,101.47,102.03,156290.0,80.4633,80.5812,79.8104,80.2509,156290.0
2018-05-01 10:30:00,102.0,102.12,101.23,101.56,89016.0,80.2273,80.3217,79.6217,79.8812,89016.0
2018-05-01 11:00:00,101.53,101.55,101.11,101.27,65964.0,79.8576,79.8734,79.5273,79.6531,65964.0
2018-05-01 11:30:00,101.31,101.42,100.75,100.76,88653.0,79.6846,79.7711,79.2441,79.252,88653.0
2018-05-01 12:00:00,100.79,100.92,100.53,100.59,77113.0,79.2756,79.3778,79.0711,79.1183,77113.0
2018-05-01 12:30:00,100.61,101.06,100.46,100.87,75043.0,79.134,79.488,79.016,79.3385,75043.0
2018-05-01 13:00:00,100.87,100.9,100.19,100.48,64029.0,79.3385,79.3621,78.8037,79.0318,64029.0
2018-05-01 13:30:00,100.48,100.66,100.25,100.59,128735.0,79.0318,79.1733,78.8509,79.1183,128735.0
2018-05-01 14:00:00,100.6,101.2,100.53,101.01,125630.0,79.1261,79.5981,79.0711,79.4486,125630.0
2018-05-01 14:30:00,101.01,101.71,100.96,101.37,85939.0,79.4486,79.9992,79.4093,79.7318,85939.0
2018-05-01 15:00:00,101.41,101.52,101.09,101.16,88184.0,79.7632,79.8498,79.5116,79.5666,88184.0
2018-05-01 15:30:00,101.17,102.19,101.14,102.13,263541.0,79.5745,80.3767,79.5509,80.3296,263541.0
2018-05-02 09:30:00,102.07,102.92,102.07,102.52,93078.0,80.2824,80.9509,80.2824,80.6363,93078.0
2018-05-02 10:00:00,102.52,103.35,102.5,102.87,70075.0,80.6363,81.2891,80.6206,80.9116,70075.0
2018-05-02 10:30:00,102.87,103.26,102.81,103.18,78062.0,80.9116,81.2183,80.8644,81.1554,78062.0
2018-05-02 11:00:00,103.14,103.31,102.76,102.82,55910.0,81.124,81.2577,80.8251,80.8723,55910.0
2018-05-02 11:30:00,102.81,102.96,102.62,102.79,41952.0,80.8644,80.9824,80.715,80.8487,41952.0
2018-05-02 12:00:00,102.77,103.05,102.76,102.77,46601.0,80.8329,81.0532,80.8251,80.8329,46601.0
2018-05-02 12:30:00,102.74,103.13,102.68,103.13,34228.0,80.8093,81.1161,80.7622,81.1161,34228.0
2018-05-02 13:00:00,103.13,103.36,103.05,103.23,45818.0,81.1161,81.297,81.0532,81.1948,45818.0
2018-05-02 13:30:00,103.22,103.24,102.94,103.03,32076.0,81.1869,81.2026,80.9667,81.0374,32076.0
2018-05-02 14:00:00,103.03,103.7,102.9,103.51,58335.0,81.0374,81.5644,80.9352,81.415,58335.0
2018-05-02 14:30:00,103.49,103.63,103.35,103.56,49746.0,81.3993,81.5094,81.2891,81.4543,49746.0
2018-05-02 15:00:00,103.56,103.57,102.76,102.91,63674.0,81.4543,81.4622,80.8251,80.9431,63674.0
2018-05-02 15:30:00,102.91,102.95,102.33,102.61,197873.0,80.9431,80.9745,80.4869,80.7071,197873.0
2018-05-03 09:30:00,102.44,103.23,102.4,103.21,58134.0,80.5734,81.1948,80.5419,81.179,58134.0
2018-05-03 10:00:00,103.13,103.18,101.82,102.01,40799.0,81.1161,81.1554,80.0857,80.2352,40799.0
2018-05-03 10:30:00,101.98,102.27,101.57,102.0,126165.0,80.2116,80.4397,79.8891,80.2273,126165.0
2018-05-03 11:00:00,101.98,102.56,101.91,102.29,49623.0,80.2116,80.6678,80.1565,80.4554,49623.0
2018-05-03 11:30:00,102.26,102.57,101.95,102.53,33330.0,80.4318,80.6756,80.188,80.6442,33330.0
2018-05-03 12:00:00,102.62,102.77,102.16,102.31,32079.0,80.715,80.8329,80.3532,80.4711,32079.0
2018-05-03 12:30:00,102.27,103.17,102.27,103.16,60053.0,80.4397,81.1476,80.4397,81.1397,60053.0
2018-05-03 13:00:00,103.03,103.03,102.47,102.49,35463.0,81.0374,81.0374,80.597,80.6127,35463.0
2018-05-03 13:30:00,102.52,103.18,102.49,102.92,30612.0,80.6363,81.1554,80.6127,80.9509,30612.0
2018-05-03 14:00:00,102.85,102.95,102.66,102.79,27679.0,80.8959,80.9745,80.7464,80.8487,27679.0
2018-05-03 14:30:00,102.87,103.28,102.87,102.92,36827.0,80.9116,81.2341,80.9116,80.9509,36827.0
2018-05-03 15:00:00,102.96,103.11,102.85,102.99,46015.0,80.9824,81.1004,80.8959,81.006,46015.0
2018-05-03 15:30:00,103.0,103.06,102.68,102.88,118805.0,81.0138,81.061,80.7622,80.9195,118805.0
2018-05-04 09:30:00,102.24,103.21,101.8,102.44,68751.0,80.4161,81.179,80.07,80.5734,68751.0
2018-05-04 10:00:00,102.44,103.07,102.23,102.99,65003.0,80.5734,81.0689,80.4082,81.006,65003.0
2018-05-04 10:30:00,103.03,103.7,103.03,103.62,39701.0,81.0374,81.5644,81.0374,81.5015,39701.0
2018-05-04 11:00:00,103.66,104.24,103.54,104.24,23060.0,81.533,81.9892,81.4386,81.9892,23060.0
2018-05-04 11:30:00,104.23,104.64,104.22,104.55,86017.0,81.9813,82.3038,81.9734,82.233,86017.0
2018-05-04 12:00:00,104.57,104.57,104.33,104.45,26888.0,82.2487,82.2487,82.0599,82.1543,26888.0
2018-05-04 12:30:00,104.47,104.65,104.44,104.64,25507.0,82.1701,82.3116,82.1465,82.3038,25507.0
2018-05-04 13:00:00,104.67,104.77,104.6,104.65,26815.0,82.3274,82.406,82.2723,82.3116,26815.0
2018-05-04 13:30:00,104.63,104.76,104.54,104.63,40562.0,82.2959,82.3982,82.2251,82.2959,40562.0
2018-05-04 14:00:00,104.63,105.0,104.52,104.92,56300.0,82.2959,82.5869,82.2094,82.524,56300.0
2018-05-04 14:30:00,104.97,104.97,104.8,104.82,34121.0,82.5633,82.5633,82.4296,82.4454,34121.0
2018-05-04 15:00:00,104.82,105.1,104.8,105.08,64923.0,82.4454,82.6656,82.4296,82.6499,64923.0
2018-05-04 15:30:00,105.09,105.1,104.69,104.8,198957.0,82.6577,82.6656,82.3431,82.4296,198957.0
2018-05-07 09:30:00,105.11,105.56,104.95,105.41,34647.0,82.6735,83.0274,82.5476,82.9094,34647.0
2018-05-07 10:00:00,105.39,105.49,105.05,105.13,22544.0,82.8937,82.9723,82.6263,82.6892,22544.0
2018-05-07 10:30:00,105.14,105.23,104.7,105.11,33019.0,82.697,82.7678,82.351,82.6735,33019.0
2018-05-07 11:00:00,105.08,105.69,105.05,105.66,54752.0,82.6499,83.1296,82.6263,83.106,54752.0
2018-05-07 11:30:00,105.64,105.82,105.14,105.27,50809.0,83.0903,83.2319,82.697,82.7993,50809.0
2018-05-07 12:00:00,105.32,105.36,105.15,105.17,12920.0,82.8386,82.8701,82.7049,82.7206,12920.0
2018-05-07 12:30:00,105.18,105.27,104.99,105.06,14651.0,82.7285,82.7993,82.5791,82.6341,14651.0
2018-05-07 13:00:00,105.06,105.14,104.86,104.95,14245.0,82.6341,82.697,82.4768,82.5476,14245.0
2018-05-07 13:30:00,104.97,105.22,104.94,105.1,19728.0,82.5633,82.76,82.5397,82.6656,19728.0
2018-05-07 14:00:00,105.09,105.27,105.08,105.16,20276.0,82.6577,82.7993,82.6499,82.7128,20276.0
2018-05-07 14:30:00,105.15,105.31,104.7,104.79,27987.0,82.7049,82.8308,82.351,82.4218,27987.0
2018-05-07 15:00:00,104.79,105.16,104.62,104.81,57293.0,82.4218,82.7128,82.288,82.4375,57293.0
2018-05-07 15:30:00,104.81,105.07,104.73,105.06,87830.0,82.4375,82.642,82.3746,82.6341,87830.0
2018-05-08 09:30:00,104.98,105.81,104.72,105.49,102110.0,82.5712,83.224,82.3667,82.9723,102110.0
2018-05-08 10:00:00,105.53,105.71,105.22,105.28,36580.0,83.0038,83.1454,82.76,82.8072,36580.0
2018-05-08 10:30:00,105.26,106.0,105.11,105.78,45272.0,82.7914,83.3735,82.6735,83.2004,45272.0
2018-05-08 11:00:00,105.72,105.78,105.05,105.26,40037.0,83.1532,83.2004,82.6263,82.7914,40037.0
2018-05-08 11:30:00,105.2,105.86,105.13,105.63,68942.0,82.7442,83.2634,82.6892,83.0825,68942.0
2018-05-08 12:00:00,105.58,105.64,105.24,105.34,32822.0,83.0431,83.0903,82.7757,82.8544,32822.0
2018-05-08 12:30:00,105.34,105.34,104.87,105.12,28865.0,82.8544,82.8544,82.4847,82.6813,28865.0
2018-05-08 13:00:00,105.12,105.4,105.05,105.3,30924.0,82.6813,82.9015,82.6263,82.8229,30924.0
2018-05-08 13:30:00,105.36,105.36,105.0,105.03,39319.0,82.8701,82.8701,82.5869,82.6105,39319.0
2018-05-08 14:00:00,105.03,105.5,105.02,105.32,72403.0,82.6105,82.9802,82.6027,82.8386,72403.0
2018-05-08 14:30:00,105.36,105.55,104.81,105.02,49788.0,82.8701,83.0195,82.4375,82.6027,49788.0
2018-05-08 15:00:00,105.02,105.42,104.95,105.36,69469.0,82.6027,82.9173,82.5476,82.8701,69469.0
2018-05-08 15:30:00,105.39,105.63,105.29,105.5,163896.0,82.8937,83.0825,82.815,82.9802,163896.0
2018-05-09 09:30:00,105.75,106.53,105.61,106.38,49983.0,83.1768,83.7903,83.0667,83.6724,49983.0
2018-05-09 10:00:00,106.3,106.32,105.98,106.2,53273.0,83.6094,83.6252,83.3577,83.5308,53273.0
2018-05-09 10:30:00,106.24,106.64,106.2,106.5,102865.0,83.5622,83.8769,83.5308,83.7667,102865.0
2018-05-09 11:00:00,106.54,106.7,106.35,106.64,90900.0,83.7982,83.9241,83.6488,83.8769,90900.0
2018-05-09 11:30:00,106.62,106.76,106.5,106.58,100643.0,83.8611,83.9712,83.7667,83.8297,100643.0
2018-05-09 12:00:00,106.57,107.0,106.52,106.94,71624.0,83.8218,84.16,83.7825,84.1128,71624.0
2018-05-09 12:30:00,106.94,107.24,106.86,107.17,42998.0,84.1128,84.3488,84.0499,84.2937,42998.0
2018-05-09 13:00:00,107.19,107.54,107.19,107.54,24248.0,84.3095,84.5847,84.3095,84.5847,24248.0
2018-05-09 13:30:00,107.59,107.73,107.5,107.71,30894.0,84.6241,84.7342,84.5533,84.7185,30894.0
2018-05-09 14:00:00,107.73,107.74,107.35,107.45,44738.0,84.7342,84.7421,84.4353,84.514,44738.0
2018-05-09 14:30:00,107.42,107.68,107.41,107.61,51259.0,84.4904,84.6949,84.4825,84.6398,51259.0
2018-05-09 15:00:00,107.58,107.72,107.52,107.6,94783.0,84.6162,84.7263,84.569,84.6319,94783.0
2018-05-09 15:30:00,107.6,107.65,107.32,107.46,248612.0,84.6319,84.6713,84.4117,84.5218,248612.0
2018-05-10 09:30:00,107.43,107.98,107.29,107.98,23263.0,84.4982,84.9308,84.3881,84.9308,23263.0
2018-05-10 10:00:00,107.98,107.98,107.47,107.75,30316.0,84.9308,84.9308,84.5297,84.7499,30316.0
2018-05-10 10:30:00,107.79,108.09,107.79,107.98,30048.0,84.7814,85.0173,84.7814,84.9308,30048.0
2018-05-10 11:00:00,108.01,108.47,107.98,108.42,27768.0,84.9544,85.3162,84.9308,85.2769,27768.0
2018-05-10 11:30:00,108.42,108.57,108.29,108.39,39834.0,85.2769,85.3949,85.1747,85.2533,39834.0
2018-05-10 12:00:00,108.41,108.85,108.41,108.68,77783.0,85.269,85.6151,85.269,85.4814,77783.0
2018-05-10 12:30:00,108.65,108.99,108.59,108.65,48368.0,85.4578,85.7252,85.4106,85.4578,48368.0
2018-05-10 13:00:00,108.65,108.7,108.16,108.16,32542.0,85.4578,85.4971,85.0724,85.0724,32542.0
2018-05-10 13:30:00,108.17,108.18,107.77,107.91,38981.0,85.0803,85.0881,84.7657,84.8758,38981.0
2018-05-10 14:00:00,107.92,108.26,107.85,108.09,31785.0,84.8836,85.1511,84.8286,85.0173,31785.0
2018-05-10 14:30:00,108.12,108.12,107.71,107.91,35921.0,85.0409,85.0409,84.7185,84.8758,35921.0
2018-05-10 15:00:00,107.88,108.11,107.62,107.69,49665.0,84.8522,85.0331,84.6477,84.7027,49665.0
2018-05-10 15:30:00,107.67,107.81,107.57,107.69,136037.0,84.687,84.7971,84.6083,84.7027,136037.0
2018-05-11 09:30:00,107.94,108.28,107.47,107.61,37209.0,84.8994,85.1668,84.5297,84.6398,37209.0
2018-05-11 10:00:00,107.58,108.1,107.5,107.75,62488.0,84.6162,85.0252,84.5533,84.7499,62488.0
2018-05-11 10:30:00,107.75,107.8,107.56,107.73,27220.0,84.7499,84.7893,84.6005,84.7342,27220.0
2018-05-11 11:00:00,107.71,107.78,107.1,107.11,44932.0,84.7185,84.7735,84.2387,84.2465,44932.0
2018-05-11 11:30:00,107.14,107.31,106.87,107.0,57093.0,84.2701,84.4038,84.0578,84.16,57093.0
2018-05-11 12:00:00,106.98,107.21,106.76,106.86,25214.0,84.1443,84.3252,83.9712,84.0499,25214.0
2018-05-11 12:30:00,106.87,106.94,106.71,106.83,25170.0,84.0578,84.1128,83.9319,84.0263,25170.0
2018-05-11 13:00:00,106.8,106.85,106.62,106.64,22250.0,84.0027,84.042,83.8611,83.8769,22250.0
2018-05-11 13:30:00,106.62,106.93,106.58,106.85,15510.0,83.8611,84.105,83.8297,84.042,15510.0
2018-05-11 14:00:00,106.84,107.02,106.82,106.93,16774.0,84.0342,84.1757,84.0184,84.105,16774.0
2018-05-11 14:30:00,106.88,106.96,106.74,106.92,15598.0,84.0656,84.1286,83.9555,84.0971,15598.0
2018-05-11 15:00:00,106.91,106.99,106.88,106.99,24583.0,84.0892,84.1522,84.0656,84.1522,24583.0
2018-05-11 15:30:00,106.97,106.97,106.58,106.72,73579.0,84.1364,84.1364,83.8297,83.9398,73579.0
2018-05-14 09:30:00,107.0,107.79,107.0,107.27,48981.0,84.16,84.7814,84.16,84.3724,48981.0
2018-05-14 10:00:00,107.27,107.52,107.02,107.39,33526.0,84.3724,84.569,84.1757,84.4668,33526.0
2018-05-14 10:30:00,107.39,107.39,106.82,106.82,28937.0,84.4668,84.4668,84.0184,84.0184,28937.0
2018-05-14 11:00:00,106.82,106.82,106.61,106.61,29861.0,84.0184,84.0184,83.8533,83.8533,29861.0
2018-05-14 11:30:00,106.67,106.75,106.48,106.54,29057.0,83.9005,83.9634,83.751,83.7982,29057.0
2018-05-14 12:00:00,106.54,106.76,106.44,106.48,23540.0,83.7982,83.9712,83.7196,83.751,23540.0
2018-05-14 12:30:00,106.46,106.51,106.29,106.29,21463.0,83.7353,83.7746,83.6016,83.6016,21463.0
2018-05-14 13:00:00,106.3,106.39,106.09,106.25,23682.0,83.6094,83.6802,83.4443,83.5701,23682.0
2018-05-14 13:30:00,106.25,106.59,106.23,106.56,23259.0,83.5701,83.8375,83.5544,83.8139,23259.0
2018-05-14 14:00:00,106.59,106.6,106.27,106.52,18948.0,83.8375,83.8454,83.5858,83.7825,18948.0
2018-05-14 14:30:00,106.5,106.7,106.43,106.66,16854.0,83.7667,83.9241,83.7117,83.8926,16854.0
2018-05-14 15:00:00,106.66,106.82,106.59,106.71,28433.0,83.8926,84.0184,83.8375,83.9319,28433.0
2018-05-14 15:30:00,106.7,106.72,106.47,106.69,99888.0,83.9241,83.9398,83.7431,83.9162,99888.0
2018-05-15 09:30:00,106.28,106.6,105.97,105.97,41472.0,83.5937,83.8454,83.3499,83.3499,41472.0
2018-05-15 10:00:00,105.95,106.42,105.76,106.28,30000.0,83.3341,83.7038,83.1847,83.5937,30000.0
2018-05-15 10:30:00,106.29,106.44,106.02,106.27,25607.0,83.6016,83.7196,83.3892,83.5858,25607.0
2018-05-15 11:00:00,106.35,106.91,106.35,106.78,45315.0,83.6488,84.0892,83.6488,83.987,45315.0
2018-05-15 11:30:00,106.82,107.0,106.48,106.57,48848.0,84.0184,84.16,83.751,83.8218,48848.0
2018-05-15 12:00:00,106.57,106.88,106.57,106.88,35128.0,83.8218,84.0656,83.8218,84.0656,35128.0
2018-05-15 12:30:00,106.89,107.18,106.89,107.07,34642.0,84.0735,84.3016,84.0735,84.2151,34642.0
2018-05-15 13:00:00,107.03,107.08,106.87,107.01,25307.0,84.1836,84.2229,84.0578,84.1679,25307.0
2018-05-15 13:30:00,106.98,107.07,106.83,106.92,29341.0,84.1443,84.2151,84.0263,84.0971,29341.0
2018-05-15 14:00:00,106.93,107.25,106.93,107.12,39789.0,84.105,84.3567,84.105,84.2544,39789.0
2018-05-15 14:30:00,107.13,107.5,107.13,107.25,39722.0,84.2623,84.5533,84.2623,84.3567,39722.0
2018-05-15 15:00:00,107.29,107.6,107.09,107.2,77274.0,84.3881,84.6319,84.2308,84.3173,77274.0
2018-05-15 15:30:00,107.18,107.58,107.14,107.49,111423.0,84.3016,84.6162,84.2701,84.5454,111423.0
2018-05-16 09:30:00,107.77,108.72,107.63,108.72,37768.0,84.7657,85.5129,84.6555,85.5129,37768.0
2018-05-16 10:00:00,108.72,108.83,108.46,108.62,53240.0,85.5129,85.5994,85.3084,85.4342,53240.0
2018-05-16 10:30:00,108.67,109.18,108.67,108.94,71405.0,85.4735,85.8747,85.4735,85.6859,71405.0
2018-05-16 11:00:00,108.9,108.9,108.44,108.5,56501.0,85.6544,85.6544,85.2926,85.3398,56501.0
2018-05-16 11:30:00,108.54,108.98,108.53,108.93,29932.0,85.3713,85.7174,85.3634,85.678,29932.0
2018-05-16 12:00:00,108.94,109.29,108.87,109.15,60418.0,85.6859,85.9612,85.6309,85.8511,60418.0
2018-05-16 12:30:00,109.15,109.41,109.13,109.26,65665.0,85.8511,86.0556,85.8354,85.9376,65665.0
2018-05-16 13:00:00,109.28,109.33,109.03,109.03,27486.0,85.9533,85.9927,85.7567,85.7567,27486.0
2018-05-16 13:30:00,109.02,109.28,109.01,109.17,44733.0,85.7488,85.9533,85.741,85.8668,44733.0
2018-05-16 14:00:00,109.15,109.21,108.77,108.91,46563.0,85.8511,85.8983,85.5522,85.6623,46563.0
2018-05-16 14:30:00,108.91,108.91,108.6,108.7,43829.0,85.6623,85.6623,85.4185,85.4971,43829.0
2018-05-16 15:00:00,108.64,108.67,108.3,108.31,41398.0,85.4499,85.4735,85.1825,85.1904,41398.0
2018-05-16 15:30:00,108.29,108.59,108.17,108.57,117597.0,85.1747,85.4106,85.0803,85.3949,117597.0
2018-05-17 09:30:00,108.27,108.98,108.27,108.65,50598.0,85.1589,85.7174,85.1589,85.4578,50598.0
2018-05-17 10:00:00,108.75,109.1,108.64,109.06,32404.0,85.5365,85.8118,85.4499,85.7803,32404.0
2018-05-17 10:30:00,109.09,109.22,108.82,108.85,26202.0,85.8039,85.9061,85.5915,85.6151,26202.0
2018-05-17 11:00:00,108.88,108.88,108.54,108.59,36729.0,85.6387,85.6387,85.3713,85.4106,36729.0
2018-05-17 11:30:00,108.56,108.57,108.33,108.44,46224.0,85.387,85.3949,85.2061,85.2926,46224.0
2018-05-17 12:00:00,108.44,108.71,108.36,108.7,34039.0,85.2926,85.505,85.2297,85.4971,34039.0
2018-05-17 12:30:00,108.69,108.72,108.39,108.42,25832.0,85.4893,85.5129,85.2533,85.2769,25832.0
2018-05-17 13:00:00,108.42,108.42,108.17,108.28,34664.0,85.2769,85.2769,85.0803,85.1668,34664.0
2018-05-17 13:30:00,108.33,108.38,107.98,108.0,33211.0,85.2061,85.2454,84.9308,84.9466,33211.0
2018-05-17 14:00:00,108.03,108.21,107.71,108.2,39433.0,84.9702,85.1117,84.7185,85.1039,39433.0
2018-05-17 14:30:00,108.21,108.5,108.2,108.44,61492.0,85.1117,85.3398,85.1039,85.2926,61492.0
2018-05-17 15:00:00,108.47,108.5,108.19,108.19,43436.0,85.3162,85.3398,85.096,85.096,43436.0
2018-05-17 15:30:00,108.2,108.5,108.2,108.47,143979.0,85.1039,85.3398,85.1039,85.3162,143979.0
2018-05-18 09:30:00,108.49,109.69,108.49,109.15,68002.0,85.332,86.2758,85.332,85.8511,68002.0
2018-05-18 10:00:00,109.14,109.18,108.73,108.76,55688.0,85.8432,85.8747,85.5207,85.5443,55688.0
2018-05-18 10:30:00,108.73,108.75,108.06,108.51,32836.0,85.5207,85.5365,84.9938,85.3477,32836.0
2018-05-18 11:00:00,108.54,108.72,108.47,108.61,33064.0,85.3713,85.5129,85.3162,85.4263,33064.0
2018-05-18 11:30:00,108.62,109.0,108.59,108.96,29260.0,85.4342,85.7331,85.4106,85.7016,29260.0
2018-05-18 12:00:00,108.95,108.95,108.67,108.75,22692.0,85.6938,85.6938,85.4735,85.5365,22692.0
2018-05-18 12:30:00,108.81,109.17,108.79,109.13,29100.0,85.5837,85.8668,85.5679,85.8354,29100.0
2018-05-18 13:00:00,109.18,109.31,109.12,109.23,22022.0,85.8747,85.9769,85.8275,85.914,22022.0
2018-05-18 13:30:00,109.25,109.27,109.02,109.02,14318.0,85.9297,85.9455,85.7488,85.7488,14318.0
2018-05-18 14:00:00,109.03,109.05,108.88,108.95,22705.0,85.7567,85.7724,85.6387,85.6938,22705.0
2018-05-18 14:30:00,108.95,108.98,108.81,108.83,16412.0,85.6938,85.7174,85.5837,85.5994,16412.0
2018-05-18 15:00:00,108.84,108.98,108.78,108.97,31854.0,85.6073,85.7174,85.5601,85.7095,31854.0
2018-05-18 15:30:00,108.96,109.1,108.91,108.94,75494.0,85.7016,85.8118,85.6623,85.6859,75494.0
2018-05-21 09:30:00,109.34,109.7,108.36,108.36,44575.0,86.0005,86.2837,85.2297,85.2297,44575.0
2018-05-21 10:00:00,108.35,108.84,108.13,108.76,42563.0,85.2218,85.6073,85.0488,85.5443,42563.0
2018-05-21 10:30:00,108.75,109.25,108.69,108.74,36054.0,85.5365,85.9297,85.4893,85.5286,36054.0
2018-05-21 11:00:00,108.75,108.99,108.56,108.71,48731.0,85.5365,85.7252,85.387,85.505,48731.0
2018-05-21 11:30:00,108.71,108.89,108.6,108.87,13428.0,85.505,85.6466,85.4185,85.6309,13428.0
2018-05-21 12:00:00,108.91,109.14,108.76,108.86,9088.0,85.6623,85.8432,85.5443,85.623,9088.0
2018-05-21 12:30:00,108.85,108.87,108.62,108.66,18327.0,85.6151,85.6309,85.4342,85.4657,18327.0
2018-05-21 13:00:00,108.65,108.78,108.54,108.64,23689.0,85.4578,85.5601,85.3713,85.4499,23689.0
2018-05-21 13:30:00,108.7,108.91,108.61,108.86,13688.0,85.4971,85.6623,85.4263,85.623,13688.0
2018-05-21 14:00:00,108.85,108.97,108.74,108.85,20923.0,85.6151,85.7095,85.5286,85.6151,20923.0
2018-05-21 14:30:00,108.83,108.9,108.68,108.83,19429.0,85.5994,85.6544,85.4814,85.5994,19429.0
2018-05-21 15:00:00,108.82,109.04,108.76,108.8,25075.0,85.5915,85.7646,85.5443,85.5758,25075.0
2018-05-21 15:30:00,108.82,108.89,108.61,108.69,71216.0,85.5915,85.6466,85.4263,85.4893,71216.0
2018-05-22 09:30:00,109.2,109.48,108.76,108.83,39213.0,85.8904,86.1106,85.5443,85.5994,39213.0
2018-05-22 10:00:00,108.86,109.18,108.81,109.15,26275.0,85.623,85.8747,85.5837,85.8511,26275.0
2018-05-22 10:30:00,109.12,109.47,109.03,109.36,42903.0,85.8275,86.1028,85.7567,86.0163,42903.0
2018-05-22 11:00:00,109.38,109.61,109.3,109.44,36177.0,86.032,86.2129,85.9691,86.0792,36177.0
2018-05-22 11:30:00,109.48,109.51,109.31,109.51,34874.0,86.1106,86.1342,85.9769,86.1342,34874.0
2018-05-22 12:00:00,109.51,109.57,109.31,109.42,31647.0,86.1342,86.1814,85.9769,86.0634,31647.0
2018-05-22 12:30:00,109.37,109.41,109.02,109.21,34622.0,86.0241,86.0556,85.7488,85.8983,34622.0
2018-05-22 13:00:00,109.21,109.25,109.07,109.25,47399.0,85.8983,85.9297,85.7882,85.9297,47399.0
2018-05-22 13:30:00,109.22,109.33,109.11,109.29,22024.0,85.9061,85.9927,85.8196,85.9612,22024.0
2018-05-22 14:00:00,109.3,109.46,109.25,109.38,27691.0,85.9691,86.0949,85.9297,86.032,27691.0
2018-05-22 14:30:00,109.38,109.52,109.02,109.04,47350.0,86.032,86.1421,85.7488,85.7646,47350.0
2018-05-22 15:00:00,109.03,109.07,108.3,108.77,99589.0,85.7567,85.7882,85.1825,85.5522,99589.0
2018-05-22 15:30:00,108.76,108.76,108.3,108.44,167505.0,85.5443,85.5443,85.1825,85.2926,167505.0
2018-05-23 09:30:00,107.53,108.05,107.33,107.61,44828.0,84.5769,84.9859,84.4196,84.6398,44828.0
2018-05-23 10:00:00,107.58,107.85,107.25,107.77,35930.0,84.6162,84.8286,84.3567,84.7657,35930.0
2018-05-23 10:30:00,107.75,107.75,106.53,106.71,55585.0,84.7499,84.7499,83.7903,83.9319,55585.0
2018-05-23 11:00:00,106.73,107.01,106.64,107.01,17128.0,83.9476,84.1679,83.8769,84.1679,17128.0
2018-05-23 11:30:00,107.02,107.27,106.96,107.11,17716.0,84.1757,84.3724,84.1286,84.2465,17716.0
2018-05-23 12:00:00,107.11,107.32,106.89,106.92,28811.0,84.2465,84.4117,84.0735,84.0971,28811.0
2018-05-23 12:30:00,106.98,107.05,106.87,106.99,15642.0,84.1443,84.1993,84.0578,84.1522,15642.0
2018-05-23 13:00:00,107.02,107.07,106.87,107.07,8167.0,84.1757,84.2151,84.0578,84.2151,8167.0
2018-05-23 13:30:00,107.08,107.23,106.99,107.13,28609.0,84.2229,84.3409,84.1522,84.2623,28609.0
2018-05-23 14:00:00,107.13,107.59,107.11,107.47,19587.0,84.2623,84.6241,84.2465,84.5297,19587.0
2018-05-23 14:30:00,107.5,107.65,107.4,107.65,18781.0,84.5533,84.6713,84.4746,84.6713,18781.0
2018-05-23 15:00:00,107.68,107.85,107.63,107.83,23951.0,84.6949,84.8286,84.6555,84.8128,23951.0
2018-05-23 15:30:00,107.81,107.91,107.74,107.85,85663.0,84.7971,84.8758,84.7421,84.8286,85663.0
2018-05-24 09:30:00,107.77,108.1,107.0,107.11,78495.0,84.7657,85.0252,84.16,84.2465,78495.0
2018-05-24 10:00:00,107.06,107.48,106.81,106.86,74401.0,84.2072,84.5376,84.0106,84.0499,74401.0
2018-05-24 10:30:00,106.84,106.9,106.56,106.65,57962.0,84.0342,84.0814,83.8139,83.8847,57962.0
2018-05-24 11:00:00,106.7,107.37,106.7,107.17,27182.0,83.9241,84.451,83.9241,84.2937,27182.0
2018-05-24 11:30:00,107.19,107.23,107.03,107.18,25555.0,84.3095,84.3409,84.1836,84.3016,25555.0
2018-05-24 12:00:00,107.2,107.2,106.99,107.04,16837.0,84.3173,84.3173,84.1522,84.1915,16837.0
2018-05-24 12:30:00,107.09,107.17,106.93,107.15,16196.0,84.2308,84.2937,84.105,84.278,16196.0
2018-05-24 13:00:00,107.16,107.33,107.15,107.16,19331.0,84.2859,84.4196,84.278,84.2859,19331.0
2018-05-24 13:30:00,107.16,107.25,107.12,107.19,11619.0,84.2859,84.3567,84.2544,84.3095,11619.0
2018-05-24 14:00:00,107.2,107.23,107.08,107.13,18095.0,84.3173,84.3409,84.2229,84.2623,18095.0
2018-05-24 14:30:00,107.14,107.18,106.98,107.03,22604.0,84.2701,84.3016,84.1443,84.1836,22604.0
2018-05-24 15:00:00,107.03,107.37,106.91,107.27,37841.0,84.1836,84.451,84.0892,84.3724,37841.0
2018-05-24 15:30:00,107.26,107.34,107.17,107.27,101239.0,84.3645,84.4274,84.2937,84.3724,101239.0
2018-05-25 09:30:00,106.49,106.75,105.88,106.18,38582.0,83.7589,83.9634,83.2791,83.5151,38582.0
2018-05-25 10:00:00,106.18,106.5,106.03,106.14,39925.0,83.5151,83.7667,83.3971,83.4836,39925.0
2018-05-25 10:30:00,106.12,106.28,106.04,106.11,43732.0,83.4679,83.5937,83.4049,83.46,43732.0
2018-05-25 11:00:00,106.08,106.34,106.02,106.25,90898.0,83.4364,83.6409,83.3892,83.5701,90898.0
2018-05-25 11:30:00,106.23,106.25,105.87,105.99,24471.0,83.5544,83.5701,83.2712,83.3656,24471.0
2018-05-25 12:00:00,105.91,106.02,105.78,105.95,20778.0,83.3027,83.3892,83.2004,83.3341,20778.0
2018-05-25 12:30:00,105.95,105.97,105.8,105.89,19521.0,83.3341,83.3499,83.2162,83.287,19521.0
2018-05-25 13:00:00,105.93,105.95,105.73,105.85,30668.0,83.3184,83.3341,83.1611,83.2555,30668.0
2018-05-25 13:30:00,105.86,105.97,105.78,105.88,21660.0,83.2634,83.3499,83.2004,83.2791,21660.0
2018-05-25 14:00:00,105.86,106.07,105.81,106.01,26283.0,83.2634,83.4285,83.224,83.3813,26283.0
2018-05-25 14:30:00,106.01,106.05,105.77,105.91,27765.0,83.3813,83.4128,83.1926,83.3027,27765.0
2018-05-25 15:00:00,105.92,106.23,105.8,106.23,45546.0,83.3106,83.5544,83.2162,83.5544,45546.0
2018-05-25 15:30:00,106.24,106.36,106.14,106.25,109947.0,83.5622,83.6566,83.4836,83.5701,109947.0
2018-05-29 09:30:00,105.29,106.09,105.14,105.24,69890.0,82.815,83.4443,82.697,82.7757,69890.0
2018-05-29 10:00:00,105.23,105.7,105.21,105.46,58008.0,82.7678,83.1375,82.7521,82.9487,58008.0
2018-05-29 10:30:00,105.48,105.48,105.1,105.28,30724.0,82.9645,82.9645,82.6656,82.8072,30724.0
2018-05-29 11:00:00,105.32,105.34,104.9,105.07,62201.0,82.8386,82.8544,82.5083,82.642,62201.0
2018-05-29 11:30:00,105.05,105.14,104.35,104.35,45048.0,82.6263,82.697,82.0757,82.0757,45048.0
2018-05-29 12:00:00,104.34,104.39,103.85,104.2,35167.0,82.0678,82.1071,81.6824,81.9577,35167.0
2018-05-29 12:30:00,104.17,104.72,104.17,104.72,23339.0,81.9341,82.3667,81.9341,82.3667,23339.0
2018-05-29 13:00:00,104.66,104.66,104.32,104.42,20123.0,82.3195,82.3195,82.0521,82.1307,20123.0
2018-05-29 13:30:00,104.39,104.41,104.21,104.24,37788.0,82.1071,82.1229,81.9656,81.9892,37788.0
2018-05-29 14:00:00,104.23,104.24,103.82,104.05,29245.0,81.9813,81.9892,81.6588,81.8397,29245.0
2018-05-29 14:30:00,104.08,104.25,103.78,103.82,30812.0,81.8633,81.997,81.6274,81.6588,30812.0
2018-05-29 15:00:00,103.8,103.99,103.59,103.66,54623.0,81.6431,81.7925,81.4779,81.533,54623.0
2018-05-29 15:30:00,103.65,104.27,103.61,104.22,205107.0,81.5251,82.0128,81.4936,81.9734,205107.0
2018-05-30 09:30:00,104.84,105.0,104.44,104.79,42822.0,82.4611,82.5869,82.1465,82.4218,42822.0
2018-05-30 10:00:00,104.74,105.28,104.74,105.21,41834.0,82.3824,82.8072,82.3824,82.7521,41834.0
2018-05-30 10:30:00,105.2,105.66,105.07,105.16,41853.0,82.7442,83.106,82.642,82.7128,41853.0
2018-05-30 11:00:00,105.19,105.35,104.97,105.01,21925.0,82.7364,82.8622,82.5633,82.5948,21925.0
2018-05-30 11:30:00,104.96,105.34,104.95,105.11,25088.0,82.5555,82.8544,82.5476,82.6735,25088.0
2018-05-30 12:00:00,105.12,105.25,104.84,105.08,17172.0,82.6813,82.7836,82.4611,82.6499,17172.0
2018-05-30 12:30:00,105.08,105.14,104.77,104.87,16671.0,82.6499,82.697,82.406,82.4847,16671.0
2018-05-30 13:00:00,104.91,105.13,104.81,105.1,18710.0,82.5161,82.6892,82.4375,82.6656,18710.0
2018-05-30 13:30:00,105.04,105.15,104.99,105.1,17573.0,82.6184,82.7049,82.5791,82.6656,17573.0
2018-05-30 14:00:00,105.13,105.22,105.07,105.19,27396.0,82.6892,82.76,82.642,82.7364,27396.0
2018-05-30 14:30:00,105.17,105.3,105.14,105.26,21735.0,82.7206,82.8229,82.697,82.7914,21735.0
2018-05-30 15:00:00,105.27,105.35,104.8,104.81,47088.0,82.7993,82.8622,82.4296,82.4375,47088.0
2018-05-30 15:30:00,104.81,104.87,104.64,104.77,188616.0,82.4375,82.4847,82.3038,82.406,188616.0
2018-05-31 09:30:00,105.08,105.08,104.54,104.81,41460.0,82.6499,82.6499,82.2251,82.4375,41460.0
2018-05-31 10:00:00,104.89,105.38,104.65,105.13,48061.0,82.5004,82.8858,82.3116,82.6892,48061.0
2018-05-31 10:30:00,105.17,105.5,105.12,105.15,43256.0,82.7206,82.9802,82.6813,82.7049,43256.0
2018-05-31 11:00:00,105.18,105.38,105.03,105.38,29694.0,82.7285,82.8858,82.6105,82.8858,29694.0
2018-05-31 11:30:00,105.4,105.46,105.24,105.26,53642.0,82.9015,82.9487,82.7757,82.7914,53642.0
2018-05-31 12:00:00,105.29,105.29,105.07,105.09,19822.0,82.815,82.815,82.642,82.6577,19822.0
2018-05-31 12:30:00,105.08,105.15,104.86,105.15,22720.0,82.6499,82.7049,82.4768,82.7049,22720.0
2018-05-31 13:00:00,105.13,105.18,104.93,105.03,24310.0,82.6892,82.7285,82.5319,82.6105,24310.0
2018-05-31 13:30:00,105.03,105.06,104.58,104.65,23523.0,82.6105,82.6341,82.2566,82.3116,23523.0
2018-05-31 14:00:00,104.65,104.93,104.54,104.87,32528.0,82.3116,82.5319,82.2251,82.4847,32528.0
2018-05-31 14:30:00,104.82,104.9,104.75,104.86,39089.0,82.4454,82.5083,82.3903,82.4768,39089.0
2018-05-31 15:00:00,104.87,105.03,104.74,104.82,61973.0,82.4847,82.6105,82.3824,82.4454,61973.0
2018-05-31 15:30:00,104.82,104.93,104.27,104.31,201758.0,82.4454,82.5319,82.0128,82.0442,201758.0
2018-06-01 09:30:00,105.23,106.22,104.95,106.13,38681.0,82.7678,83.5465,82.5476,83.4757,38681.0
2018-06-01 10:00:00,106.15,106.57,106.07,106.41,36467.0,83.4915,83.8218,83.4285,83.696,36467.0
2018-06-01 10:30:00,106.4,106.72,106.38,106.68,29830.0,83.6881,83.9398,83.6724,83.9083,29830.0
2018-06-01 11:00:00,106.69,106.71,106.13,106.13,27873.0,83.9162,83.9319,83.4757,83.4757,27873.0
2018-06-01 11:30:00,106.13,106.44,106.05,106.13,12687.0,83.4757,83.7196,83.4128,83.4757,12687.0
2018-06-01 12:00:00,106.15,106.33,106.08,106.32,11494.0,83.4915,83.633,83.4364,83.6252,11494.0
2018-06-01 12:30:00,106.34,106.4,106.26,106.32,17901.0,83.6409,83.6881,83.578,83.6252,17901.0
2018-06-01 13:00:00,106.33,106.54,106.33,106.35,20384.0,83.633,83.7982,83.633,83.6488,20384.0
2018-06-01 13:30:00,106.35,106.49,106.23,106.23,22088.0,83.6488,83.7589,83.5544,83.5544,22088.0
2018-06-01 14:00:00,106.24,106.24,105.88,105.94,18417.0,83.5622,83.5622,83.2791,83.3263,18417.0
2018-06-01 14:30:00,105.97,106.18,105.91,106.05,23069.0,83.3499,83.5151,83.3027,83.4128,23069.0
2018-06-01 15:00:00,106.05,106.12,105.74,105.95,42391.0,83.4128,83.4679,83.169,83.3341,42391.0
2018-06-01 15:30:00,105.94,105.95,105.72,105.79,129028.0,83.3263,83.3341,83.1532,83.2083,129028.0
2018-06-04 09:30:00,106.19,106.63,106.02,106.37,34977.0,83.5229,83.869,83.3892,83.6645,34977.0
2018-06-04 10:00:00,106.4,106.61,105.74,106.22,51707.0,83.6881,83.8533,83.169,83.5465,51707.0
2018-06-04 10:30:00,106.15,106.25,105.75,105.83,18350.0,83.4915,83.5701,83.1768,83.2398,18350.0
2018-06-04 11:00:00,105.87,106.19,105.76,106.19,15529.0,83.2712,83.5229,83.1847,83.5229,15529.0
2018-06-04 11:30:00,106.17,106.17,105.82,105.89,14175.0,83.5072,83.5072,83.2319,83.287,14175.0
2018-06-04 12:00:00,105.88,105.89,105.71,105.73,24925.0,83.2791,83.287,83.1454,83.1611,24925.0
2018-06-04 12:30:00,105.74,105.94,105.72,105.9,12157.0,83.169,83.3263,83.1532,83.2948,12157.0
2018-06-04 13:00:00,105.89,106.07,105.86,105.98,45618.0,83.287,83.4285,83.2634,83.3577,45618.0
2018-06-04 13:30:00,105.99,105.99,105.83,105.9,12863.0,83.3656,83.3656,83.2398,83.2948,12863.0
2018-06-04 14:00:00,105.9,105.92,105.72,105.76,14052.0,83.2948,83.3106,83.1532,83.1847,14052.0
2018-06-04 14:30:00,105.75,105.99,105.64,105.89,35023.0,83.1768,83.3656,83.0903,83.287,35023.0
2018-06-04 15:00:00,105.88,106.14,105.88,106.11,19861.0,83.2791,83.4836,83.2791,83.46,19861.0
2018-06-04 15:30:00,106.12,106.2,106.03,106.06,55042.0,83.4679,83.5308,83.3971,83.4207,55042.0
2018-06-05 09:30:00,106.14,107.26,106.14,107.23,38734.0,83.4836,84.3645,83.4836,84.3409,38734.0
2018-06-05 10:00:00,107.26,107.42,106.9,107.09,61832.0,84.3645,84.4904,84.0814,84.2308,61832.0
2018-06-05 10:30:00,107.12,107.18,106.64,106.78,39415.0,84.2544,84.3016,83.8769,83.987,39415.0
2018-06-05 11:00:00,106.78,106.79,106.43,106.45,25077.0,83.987,83.9948,83.7117,83.7274,25077.0
2018-06-05 11:30:00,106.44,106.47,106.22,106.47,17876.0,83.7196,83.7431,83.5465,83.7431,17876.0
2018-06-05 12:00:00,106.44,106.44,106.21,106.38,14988.0,83.7196,83.7196,83.5386,83.6724,14988.0
2018-06-05 12:30:00,106.38,106.39,106.09,106.2,25172.0,83.6724,83.6802,83.4443,83.5308,25172.0
2018-06-05 13:00:00,106.22,106.3,106.17,106.26,41024.0,83.5465,83.6094,83.5072,83.578,41024.0
2018-06-05 13:30:00,106.25,106.45,106.11,106.38,57087.0,83.5701,83.7274,83.46,83.6724,57087.0
2018-06-05 14:00:00,106.39,106.48,106.34,106.48,20059.0,83.6802,83.751,83.6409,83.751,20059.0
2018-06-05 14:30:00,106.48,106.52,106.39,106.42,24410.0,83.751,83.7825,83.6802,83.7038,24410.0
2018-06-05 15:00:00,106.42,106.44,106.17,106.36,82094.0,83.7038,83.7196,83.5072,83.6566,82094.0
2018-06-05 15:30:00,106.36,106.46,106.35,106.39,72400.0,83.6566,83.7353,83.6488,83.6802,72400.0
2018-06-06 09:30:00,106.57,107.79,106.57,107.43,91980.0,83.8218,84.7814,83.8218,84.4982,91980.0
2018-06-06 10:00:00,107.43,107.74,107.29,107.62,105241.0,84.4982,84.7421,84.3881,84.6477,105241.0
2018-06-06 10:30:00,107.59,107.64,107.17,107.4,90036.0,84.6241,84.6634,84.2937,84.4746,90036.0
2018-06-06 11:00:00,107.39,108.52,107.39,108.5,52040.0,84.4668,85.3556,84.4668,85.3398,52040.0
2018-06-06 11:30:00,108.49,108.93,108.47,108.92,40755.0,85.332,85.678,85.3162,85.6702,40755.0
2018-06-06 12:00:00,108.95,108.96,108.8,108.9,28231.0,85.6938,85.7016,85.5758,85.6544,28231.0
2018-06-06 12:30:00,108.9,109.1,108.8,109.07,26580.0,85.6544,85.8118,85.5758,85.7882,26580.0
2018-06-06 13:00:00,109.07,109.31,109.03,109.27,40851.0,85.7882,85.9769,85.7567,85.9455,40851.0
2018-06-06 13:30:00,109.27,109.42,108.87,108.98,42212.0,85.9455,86.0634,85.6309,85.7174,42212.0
2018-06-06 14:00:00,108.99,109.41,108.97,109.41,34775.0,85.7252,86.0556,85.7095,86.0556,34775.0
2018-06-06 14:30:00,109.4,109.6,109.33,109.53,30077.0,86.0477,86.205,85.9927,86.15,30077.0
2018-06-06 15:00:00,109.52,109.81,109.5,109.79,54007.0,86.1421,86.3702,86.1264,86.3545,54007.0
2018-06-06 15:30:00,109.79,110.0,109.68,109.97,163796.0,86.3545,86.5196,86.2679,86.496,163796.0
2018-06-07 09:30:00,109.6,110.0,109.12,109.32,72158.0,86.205,86.5196,85.8275,85.9848,72158.0
2018-06-07 10:00:00,109.3,109.54,108.82,108.82,83754.0,85.9691,86.1578,85.5915,85.5915,83754.0
2018-06-07 10:30:00,108.83,109.31,108.61,108.87,67789.0,85.5994,85.9769,85.4263,85.6309,67789.0
2018-06-07 11:00:00,108.88,109.31,108.83,109.0,34924.0,85.6387,85.9769,85.5994,85.7331,34924.0
2018-06-07 11:30:00,109.03,109.17,108.88,109.0,41093.0,85.7567,85.8668,85.6387,85.7331,41093.0
2018-06-07 12:00:00,108.98,109.12,108.97,109.07,25435.0,85.7174,85.8275,85.7095,85.7882,25435.0
2018-06-07 12:30:00,109.07,109.07,108.39,108.49,20777.0,85.7882,85.7882,85.2533,85.332,20777.0
2018-06-07 13:00:00,108.5,108.52,108.3,108.3,26181.0,85.3398,85.3556,85.1825,85.1825,26181.0
2018-06-07 13:30:00,108.31,108.4,108.0,108.24,16059.0,85.1904,85.2612,84.9466,85.1353,16059.0
2018-06-07 14:00:00,108.16,108.32,107.98,108.14,31169.0,85.0724,85.1983,84.9308,85.0567,31169.0
2018-06-07 14:30:00,108.17,108.57,108.16,108.39,20391.0,85.0803,85.3949,85.0724,85.2533,20391.0
2018-06-07 15:00:00,108.39,108.45,108.14,108.19,33999.0,85.2533,85.3005,85.0567,85.096,33999.0
2018-06-07 15:30:00,108.2,108.55,108.18,108.3,127180.0,85.1039,85.3792,85.0881,85.1825,127180.0
2018-06-08 09:30:00,108.42,108.92,107.62,108.09,50907.0,85.2769,85.6702,84.6477,85.0173,50907.0
2018-06-08 10:00:00,108.27,108.75,108.24,108.48,18895.0,85.1589,85.5365,85.1353,85.3241,18895.0
2018-06-08 10:30:00,108.47,108.74,108.39,108.71,23624.0,85.3162,85.5286,85.2533,85.505,23624.0
2018-06-08 11:00:00,108.66,108.79,108.56,108.73,30621.0,85.4657,85.5679,85.387,85.5207,30621.0
2018-06-08 11:30:00,108.73,108.73,108.29,108.48,34855.0,85.5207,85.5207,85.1747,85.3241,34855.0
2018-06-08 12:00:00,108.5,108.88,108.46,108.8,31152.0,85.3398,85.6387,85.3084,85.5758,31152.0
2018-06-08 12:30:00,108.83,108.95,108.67,108.8,18177.0,85.5994,85.6938,85.4735,85.5758,18177.0
2018-06-08 13:00:00,108.81,108.99,108.75,108.97,17042.0,85.5837,85.7252,85.5365,85.7095,17042.0
2018-06-08 13:30:00,109.03,109.08,108.85,108.94,12708.0,85.7567,85.796,85.6151,85.6859,12708.0
2018-06-08 14:00:00,108.97,109.2,108.93,108.96,21718.0,85.7095,85.8904,85.678,85.7016,21718.0
2018-06-08 14:30:00,108.95,109.17,108.91,109.07,26230.0,85.6938,85.8668,85.6623,85.7882,26230.0
2018-06-08 15:00:00,109.07,109.14,108.89,108.98,23844.0,85.7882,85.8432,85.6466,85.7174,23844.0
2018-06-08 15:30:00,108.99,109.08,108.9,109.05,89869.0,85.7252,85.796,85.6544,85.7724,89869.0
2018-06-11 09:30:00,109.21,109.36,108.36,108.99,39353.0,85.8983,86.0163,85.2297,85.7252,39353.0
2018-06-11 10:00:00,109.05,109.34,108.98,109.18,54430.0,85.7724,86.0005,85.7174,85.8747,54430.0
2018-06-11 10:30:00,109.18,109.27,108.74,108.79,26556.0,85.8747,85.9455,85.5286,85.5679,26556.0
2018-06-11 11:00:00,108.79,109.3,108.78,109.2,17753.0,85.5679,85.9691,85.5601,85.8904,17753.0
2018-06-11 11:30:00,109.18,109.35,109.1,109.25,17696.0,85.8747,86.0084,85.8118,85.9297,17696.0
2018-06-11 12:00:00,109.23,109.39,109.09,109.33,17984.0,85.914,86.0399,85.8039,85.9927,17984.0
2018-06-11 12:30:00,109.31,109.43,109.21,109.27,16124.0,85.9769,86.0713,85.8983,85.9455,16124.0
2018-06-11 13:00:00,109.28,109.45,109.2,109.42,16778.0,85.9533,86.087,85.8904,86.0634,16778.0
2018-06-11 13:30:00,109.41,109.41,109.19,109.26,16621.0,86.0556,86.0556,85.8825,85.9376,16621.0
2018-06-11 14:00:00,109.28,109.34,109.14,109.34,26791.0,85.9533,86.0005,85.8432,86.0005,26791.0
2018-06-11 14:30:00,109.34,109.4,109.02,109.25,42485.0,86.0005,86.0477,85.7488,85.9297,42485.0
2018-06-11 15:00:00,109.25,109.59,109.25,109.52,44037.0,85.9297,86.1972,85.9297,86.1421,44037.0
2018-06-11 15:30:00,109.53,109.55,109.37,109.39,163928.0,86.15,86.1657,86.0241,86.0399,163928.0
2018-06-12 09:30:00,109.43,109.79,109.26,109.59,78977.0,86.0713,86.3545,85.9376,86.1972,78977.0
2018-06-12 10:00:00,109.67,110.17,109.63,109.76,33789.0,86.2601,86.6534,86.2286,86.3309,33789.0
2018-06-12 10:30:00,109.75,110.06,109.66,109.94,52832.0,86.323,86.5668,86.2522,86.4725,52832.0
2018-06-12 11:00:00,109.92,109.99,109.29,109.44,33600.0,86.4567,86.5118,85.9612,86.0792,33600.0
2018-06-12 11:30:00,109.41,109.49,108.84,108.84,31107.0,86.0556,86.1185,85.6073,85.6073,31107.0
2018-06-12 12:00:00,108.89,109.26,108.85,109.02,17989.0,85.6466,85.9376,85.6151,85.7488,17989.0
2018-06-12 12:30:00,109.02,109.23,108.97,109.02,27431.0,85.7488,85.914,85.7095,85.7488,27431.0
2018-06-12 13:00:00,109.02,109.15,108.96,109.05,22209.0,85.7488,85.8511,85.7016,85.7724,22209.0
2018-06-12 13:30:00,109.07,109.23,108.98,109.23,46490.0,85.7882,85.914,85.7174,85.914,46490.0
2018-06-12 14:00:00,109.25,109.25,108.87,108.9,24431.0,85.9297,85.9297,85.6309,85.6544,24431.0
2018-06-12 14:30:00,108.89,109.15,108.88,109.09,46538.0,85.6466,85.8511,85.6387,85.8039,46538.0
2018-06-12 15:00:00,109.07,109.33,109.01,109.29,61307.0,85.7882,85.9927,85.741,85.9612,61307.0
2018-06-12 15:30:00,109.3,109.52,109.18,109.46,108513.0,85.9691,86.1421,85.8747,86.0949,108513.0
2018-06-13 09:30:00,109.74,109.9,109.28,109.36,50054.0,86.3151,86.441,85.9533,86.0163,50054.0
2018-06-13 10:00:00,109.35,109.49,108.97,109.08,27703.0,86.0084,86.1185,85.7095,85.796,27703.0
2018-06-13 10:30:00,109.09,109.22,108.99,109.09,29691.0,85.8039,85.9061,85.7252,85.8039,29691.0
2018-06-13 11:00:00,109.12,109.26,108.97,109.11,27746.0,85.8275,85.9376,85.7095,85.8196,27746.0
2018-06-13 11:30:00,109.13,109.18,108.8,108.99,40145.0,85.8354,85.8747,85.5758,85.7252,40145.0
2018-06-13 12:00:00,108.93,108.97,108.62,108.65,17357.0,85.678,85.7095,85.4342,85.4578,17357.0
2018-06-13 12:30:00,108.64,108.65,108.46,108.49,17287.0,85.4499,85.4578,85.3084,85.332,17287.0
2018-06-13 13:00:00,108.48,108.56,108.41,108.51,12417.0,85.3241,85.387,85.269,85.3477,12417.0
2018-06-13 13:30:00,108.52,108.74,108.52,108.63,16976.0,85.3556,85.5286,85.3556,85.4421,16976.0
2018-06-13 14:00:00,108.59,108.6,108.25,108.28,23770.0,85.4106,85.4185,85.1432,85.1668,23770.0
2018-06-13 14:30:00,108.23,108.53,108.12,108.53,35556.0,85.1275,85.3634,85.0409,85.3634,35556.0
2018-06-13 15:00:00,108.55,108.87,108.55,108.72,47826.0,85.3792,85.6309,85.3792,85.5129,47826.0
2018-06-13 15:30:00,108.72,108.73,108.4,108.45,103593.0,85.5129,85.5207,85.2612,85.3005,103593.0
2018-06-14 09:30:00,108.14,108.74,107.34,107.45,42668.0,85.498,85.9724,84.8655,84.9525,42668.0
2018-06-14 10:00:00,107.51,108.0,107.51,107.81,23405.0,84.9999,85.3873,84.9999,85.2371,23405.0
2018-06-14 10:30:00,107.63,107.82,107.41,107.41,15516.0,85.0948,85.245,84.9208,84.9208,15516.0
2018-06-14 11:00:00,107.39,107.6,107.31,107.5,13834.0,84.905,85.0711,84.8418,84.992,13834.0
2018-06-14 11:30:00,107.48,107.94,107.43,107.94,42953.0,84.9762,85.3399,84.9367,85.3399,42953.0
2018-06-14 12:00:00,107.92,108.25,107.81,108.15,76897.0,85.3241,85.585,85.2371,85.5059,76897.0
2018-06-14 12:30:00,108.15,108.55,107.91,107.91,93084.0,85.5059,85.8222,85.3162,85.3162,93084.0
2018-06-14 13:00:00,107.96,107.98,107.78,107.84,9717.0,85.3557,85.3715,85.2134,85.2608,9717.0
2018-06-14 13:30:00,107.86,107.91,107.82,107.84,10780.0,85.2766,85.3162,85.245,85.2608,10780.0
2018-06-14 14:00:00,107.83,107.83,107.59,107.61,19929.0,85.2529,85.2529,85.0632,85.079,19929.0
2018-06-14 14:30:00,107.63,107.67,107.54,107.55,13061.0,85.0948,85.1264,85.0236,85.0315,13061.0
2018-06-14 15:00:00,107.57,107.87,107.57,107.84,17937.0,85.0473,85.2845,85.0473,85.2608,17937.0
2018-06-14 15:30:00,107.85,107.95,107.84,107.92,101881.0,85.2687,85.3478,85.2608,85.3241,101881.0
2018-06-15 09:30:00,107.43,108.27,107.18,107.77,206814.0,84.9367,85.6008,84.739,85.2055,206814.0
2018-06-15 10:00:00,107.75,108.04,107.49,107.74,46791.0,85.1897,85.4189,84.9841,85.1817,46791.0
2018-06-15 10:30:00,107.75,107.88,107.3,107.78,35806.0,85.1897,85.2924,84.8339,85.2134,35806.0
2018-06-15 11:00:00,107.83,107.92,107.58,107.68,67297.0,85.2529,85.3241,85.0552,85.1343,67297.0
2018-06-15 11:30:00,107.68,107.79,107.52,107.71,33608.0,85.1343,85.2213,85.0078,85.158,33608.0
2018-06-15 12:00:00,107.71,107.71,107.53,107.68,11300.0,85.158,85.158,85.0157,85.1343,11300.0
2018-06-15 12:30:00,107.7,107.78,107.65,107.77,16212.0,85.1501,85.2134,85.1106,85.2055,16212.0
2018-06-15 13:00:00,107.76,107.84,107.67,107.69,12861.0,85.1976,85.2608,85.1264,85.1422,12861.0
2018-06-15 13:30:00,107.71,107.74,107.61,107.69,13428.0,85.158,85.1817,85.079,85.1422,13428.0
2018-06-15 14:00:00,107.7,108.09,107.65,108.08,23904.0,85.1501,85.4585,85.1106,85.4506,23904.0
2018-06-15 14:30:00,108.14,108.44,108.13,108.29,12588.0,85.498,85.7352,85.4901,85.6166,12588.0
2018-06-15 15:00:00,108.27,108.52,108.23,108.5,23252.0,85.6008,85.7984,85.5692,85.7826,23252.0
2018-06-15 15:30:00,108.5,109.0,108.49,108.91,230885.0,85.7826,86.1779,85.7747,86.1068,230885.0
2018-06-18 09:30:00,108.11,108.34,107.58,107.7,21176.0,85.4743,85.6561,85.0552,85.1501,21176.0
2018-06-18 10:00:00,107.67,107.73,107.19,107.23,23134.0,85.1264,85.1738,84.7469,84.7785,23134.0
2018-06-18 10:30:00,107.23,107.55,107.22,107.43,33269.0,84.7785,85.0315,84.7706,84.9367,33269.0
2018-06-18 11:00:00,107.41,108.01,107.41,107.68,63245.0,84.9208,85.3952,84.9208,85.1343,63245.0
2018-06-18 11:30:00,107.68,107.74,107.49,107.52,12394.0,85.1343,85.1817,84.9841,85.0078,12394.0
2018-06-18 12:00:00,107.52,107.68,107.34,107.62,25923.0,85.0078,85.1343,84.8655,85.0869,25923.0
2018-06-18 12:30:00,107.59,107.76,107.56,107.75,13207.0,85.0632,85.1976,85.0394,85.1897,13207.0
2018-06-18 13:00:00,107.76,107.83,107.68,107.79,10225.0,85.1976,85.2529,85.1343,85.2213,10225.0
2018-06-18 13:30:00,107.81,108.07,107.72,108.0,27917.0,85.2371,85.4427,85.1659,85.3873,27917.0
2018-06-18 14:00:00,107.99,108.2,107.98,108.15,14121.0,85.3794,85.5454,85.3715,85.5059,14121.0
2018-06-18 14:30:00,108.13,108.23,107.95,107.99,21851.0,85.4901,85.5692,85.3478,85.3794,21851.0
2018-06-18 15:00:00,107.96,108.03,107.58,107.71,61574.0,85.3557,85.411,85.0552,85.158,61574.0
2018-06-18 15:30:00,107.72,107.83,107.51,107.8,104552.0,85.1659,85.2529,84.9999,85.2292,104552.0
2018-06-19 09:30:00,106.61,106.91,104.87,105.03,72235.0,84.2883,84.5255,82.9127,83.0392,72235.0
2018-06-19 10:00:00,105.04,105.05,104.02,104.12,71472.0,83.0471,83.055,82.2406,82.3197,71472.0
2018-06-19 10:30:00,104.11,104.51,104.01,104.37,56037.0,82.3118,82.628,82.2327,82.5173,56037.0
2018-06-19 11:00:00,104.4,104.54,104.21,104.28,35822.0,82.5411,82.6518,82.3908,82.4462,35822.0
2018-06-19 11:30:00,104.3,104.64,104.28,104.47,44445.0,82.462,82.7308,82.4462,82.5964,44445.0
2018-06-19 12:00:00,104.46,104.7,104.35,104.37,21391.0,82.5885,82.7783,82.5015,82.5173,21391.0
2018-06-19 12:30:00,104.38,104.44,104.22,104.44,19807.0,82.5253,82.5727,82.3988,82.5727,19807.0
2018-06-19 13:00:00,104.45,104.48,104.06,104.24,28673.0,82.5806,82.6043,82.2723,82.4146,28673.0
2018-06-19 13:30:00,104.2,104.37,104.07,104.14,26634.0,82.3829,82.5173,82.2802,82.3355,26634.0
2018-06-19 14:00:00,104.14,104.42,104.14,104.21,23969.0,82.3355,82.5569,82.3355,82.3908,23969.0
2018-06-19 14:30:00,104.2,104.3,104.09,104.22,30973.0,82.3829,82.462,82.296,82.3988,30973.0
2018-06-19 15:00:00,104.25,104.35,104.1,104.1,42247.0,82.4225,82.5015,82.3039,82.3039,42247.0
2018-06-19 15:30:00,104.1,104.19,103.94,104.15,164075.0,82.3039,82.375,82.1774,82.3434,164075.0
2018-06-20 09:30:00,104.58,104.76,103.37,103.44,84292.0,82.6834,82.8257,81.7267,81.7821,84292.0
2018-06-20 10:00:00,103.4,103.58,102.38,102.75,162603.0,81.7504,81.8928,80.944,81.2365,162603.0
2018-06-20 10:30:00,102.76,102.89,102.21,102.32,126549.0,81.2444,81.3472,80.8096,80.8966,126549.0
2018-06-20 11:00:00,102.41,102.41,102.12,102.29,51679.0,80.9677,80.9677,80.7384,80.8728,51679.0
2018-06-20 11:30:00,102.29,102.6,102.01,102.28,54097.0,80.8728,81.1179,80.6515,80.8649,54097.0
2018-06-20 12:00:00,102.29,102.64,102.22,102.55,38343.0,80.8728,81.1496,80.8175,81.0784,38343.0
2018-06-20 12:30:00,102.54,103.02,102.46,102.87,47713.0,81.0705,81.45,81.0073,81.3314,47713.0
2018-06-20 13:00:00,102.88,102.98,102.72,102.8,31616.0,81.3393,81.4184,81.2128,81.2761,31616.0
2018-06-20 13:30:00,102.81,102.94,102.61,102.82,37986.0,81.284,81.3868,81.1258,81.2919,37986.0
2018-06-20 14:00:00,102.83,102.87,102.67,102.69,40703.0,81.2998,81.3314,81.1733,81.1891,40703.0
2018-06-20 14:30:00,102.69,102.69,102.48,102.65,49025.0,81.1891,81.1891,81.0231,81.1575,49025.0
2018-06-20 15:00:00,102.67,102.87,102.61,102.85,49890.0,81.1733,81.3314,81.1258,81.3156,49890.0
2018-06-20 15:30:00,102.85,103.07,102.85,103.01,177934.0,81.3156,81.4895,81.3156,81.4421,177934.0
2018-06-21 09:30:00,103.08,103.17,102.42,102.47,51869.0,81.4974,81.5686,80.9756,81.0152,51869.0
2018-06-21 10:00:00,102.51,102.63,101.72,101.8,46495.0,81.0468,81.1417,80.4222,80.4854,46495.0
2018-06-21 10:30:00,101.8,102.12,101.73,101.8,123019.0,80.4854,80.7384,80.4301,80.4854,123019.0
2018-06-21 11:00:00,101.83,102.03,101.51,101.71,81314.0,80.5092,80.6673,80.2562,80.4143,81314.0
2018-06-21 11:30:00,101.73,102.15,101.7,102.09,58398.0,80.4301,80.7622,80.4064,80.7147,58398.0
2018-06-21 12:00:00,102.11,102.14,101.49,101.66,53183.0,80.7305,80.7543,80.2404,80.3748,53183.0
2018-06-21 12:30:00,101.66,101.69,101.5,101.5,30282.0,80.3748,80.3985,80.2483,80.2483,30282.0
2018-06-21 13:00:00,101.5,101.51,101.16,101.37,44572.0,80.2483,80.2562,79.9794,80.1455,44572.0
2018-06-21 13:30:00,101.37,101.42,101.23,101.38,42684.0,80.1455,80.185,80.0348,80.1534,42684.0
2018-06-21 14:00:00,101.38,101.41,101.21,101.21,53598.0,80.1534,80.1771,80.019,80.019,53598.0
2018-06-21 14:30:00,101.23,101.32,101.01,101.12,48965.0,80.0348,80.1059,79.8609,79.9478,48965.0
2018-06-21 15:00:00,101.1,101.19,100.73,101.08,82056.0,79.932,80.0032,79.6395,79.9162,82056.0
2018-06-21 15:30:00,101.06,101.07,100.69,100.96,215587.0,79.9004,79.9083,79.6079,79.8213,215587.0
2018-06-22 09:30:00,102.12,103.42,101.56,103.42,92580.0,80.7384,81.7663,80.2957,81.7663,92580.0
2018-06-22 10:00:00,103.37,103.81,102.99,103.07,45592.0,81.7267,82.0746,81.4263,81.4895,45592.0
2018-06-22 10:30:00,103.07,103.21,102.77,102.84,34642.0,81.4895,81.6002,81.2523,81.3077,34642.0
2018-06-22 11:00:00,102.82,103.01,102.53,102.71,39168.0,81.2919,81.4421,81.0626,81.2049,39168.0
2018-06-22 11:30:00,102.66,102.79,102.53,102.56,30134.0,81.1654,81.2682,81.0626,81.0863,30134.0
2018-06-22 12:00:00,102.56,102.83,102.43,102.43,36862.0,81.0863,81.2998,80.9835,80.9835,36862.0
2018-06-22 12:30:00,102.44,102.55,102.33,102.4,31117.0,80.9914,81.0784,80.9045,80.9598,31117.0
2018-06-22 13:00:00,102.43,102.58,102.28,102.34,28421.0,80.9835,81.1021,80.8649,80.9124,28421.0
2018-06-22 13:30:00,102.35,102.59,102.29,102.5,26310.0,80.9203,81.11,80.8728,81.0389,26310.0
2018-06-22 14:00:00,102.51,102.57,102.4,102.5,29819.0,81.0468,81.0942,80.9598,81.0389,29819.0
2018-06-22 14:30:00,102.51,102.52,102.19,102.42,43969.0,81.0468,81.0547,80.7938,80.9756,43969.0
2018-06-22 15:00:00,102.42,102.62,102.19,102.44,73211.0,80.9756,81.1338,80.7938,80.9914,73211.0
2018-06-22 15:30:00,102.45,102.45,101.98,102.1,287568.0,80.9993,80.9993,80.6278,80.7226,287568.0
2018-06-25 09:30:00,101.97,101.97,99.79,99.93,60316.0,80.6198,80.6198,78.8963,79.007,60316.0
2018-06-25 10:00:00,99.96,100.15,99.6,100.03,59862.0,79.0307,79.1809,78.7461,79.086,59862.0
2018-06-25 10:30:00,100.07,100.5,100.0,100.34,69891.0,79.1177,79.4576,79.0623,79.3311,69891.0
2018-06-25 11:00:00,100.33,100.74,100.2,100.27,27235.0,79.3232,79.6474,79.2204,79.2758,27235.0
2018-06-25 11:30:00,100.28,100.46,100.02,100.41,14946.0,79.2837,79.426,79.0781,79.3865,14946.0
2018-06-25 12:00:00,100.41,100.43,99.95,100.41,21419.0,79.3865,79.4023,79.0228,79.3865,21419.0
2018-06-25 12:30:00,100.39,100.55,100.33,100.54,60304.0,79.3707,79.4972,79.3232,79.4893,60304.0
2018-06-25 13:00:00,100.54,100.55,100.33,100.37,30910.0,79.4893,79.4972,79.3232,79.3549,30910.0
2018-06-25 13:30:00,100.37,100.64,100.37,100.38,22112.0,79.3549,79.5683,79.3549,79.3628,22112.0
2018-06-25 14:00:00,100.37,100.44,100.05,100.13,19451.0,79.3549,79.4102,79.1019,79.1651,19451.0
2018-06-25 14:30:00,100.13,100.13,99.54,99.74,69037.0,79.1651,79.1651,78.6986,78.8568,69037.0
2018-06-25 15:00:00,99.79,99.94,99.65,99.79,89567.0,78.8963,79.0149,78.7856,78.8963,89567.0
2018-06-25 15:30:00,99.8,100.51,99.74,100.3,167815.0,78.9042,79.4655,78.8568,79.2995,167815.0
2018-06-26 09:30:00,100.62,100.95,100.07,100.07,55686.0,79.5525,79.8134,79.1177,79.1177,55686.0
2018-06-26 10:00:00,100.2,100.44,99.83,99.84,50356.0,79.2204,79.4102,78.9279,78.9358,50356.0
2018-06-26 10:30:00,99.81,100.0,99.66,99.91,63179.0,78.9121,79.0623,78.7935,78.9912,63179.0
2018-06-26 11:00:00,99.91,100.26,99.87,100.01,48666.0,78.9912,79.2679,78.9595,79.0702,48666.0
2018-06-26 11:30:00,100.02,100.07,99.7,99.81,39862.0,79.0781,79.1177,78.8251,78.9121,39862.0
2018-06-26 12:00:00,99.84,100.18,99.84,100.16,46992.0,78.9358,79.2046,78.9358,79.1888,46992.0
2018-06-26 12:30:00,100.19,100.36,100.0,100.09,47164.0,79.2125,79.3469,79.0623,79.1335,47164.0
2018-06-26 13:00:00,100.05,100.57,100.05,100.57,98027.0,79.1019,79.513,79.1019,79.513,98027.0
2018-06-26 13:30:00,100.55,100.75,100.37,100.57,37194.0,79.4972,79.6553,79.3549,79.513,37194.0
2018-06-26 14:00:00,100.57,100.76,100.46,100.58,62360.0,79.513,79.6632,79.426,79.5209,62360.0
2018-06-26 14:30:00,100.58,100.81,100.57,100.73,45604.0,79.5209,79.7027,79.513,79.6395,45604.0
2018-06-26 15:00:00,100.71,100.82,100.52,100.54,50630.0,79.6237,79.7106,79.4734,79.4893,50630.0
2018-06-26 15:30:00,100.55,100.77,100.12,100.23,238297.0,79.4972,79.6711,79.1572,79.2442,238297.0
2018-06-27 09:30:00,100.23,100.94,100.01,100.7,59814.0,79.2442,79.8055,79.0702,79.6158,59814.0
2018-06-27 10:00:00,100.7,101.31,100.7,101.18,149937.0,79.6158,80.098,79.6158,79.9953,149937.0
2018-06-27 10:30:00,101.25,101.81,101.1,101.47,184633.0,80.0506,80.4934,79.932,80.2245,184633.0
2018-06-27 11:00:00,101.47,101.51,100.64,100.65,27067.0,80.2245,80.2562,79.5683,79.5762,27067.0
2018-06-27 11:30:00,100.63,100.95,100.54,100.54,38631.0,79.5604,79.8134,79.4893,79.4893,38631.0
2018-06-27 12:00:00,100.56,100.9,100.53,100.66,24653.0,79.5051,79.7739,79.4814,79.5841,24653.0
2018-06-27 12:30:00,100.69,100.69,100.43,100.45,20106.0,79.6079,79.6079,79.4023,79.4181,20106.0
2018-06-27 13:00:00,100.47,100.52,100.09,100.28,27958.0,79.4339,79.4734,79.1335,79.2837,27958.0
2018-06-27 13:30:00,100.28,100.42,100.08,100.18,15064.0,79.2837,79.3944,79.1256,79.2046,15064.0
2018-06-27 14:00:00,100.15,100.31,99.81,99.81,33715.0,79.1809,79.3074,78.9121,78.9121,33715.0
2018-06-27 14:30:00,99.78,100.02,99.45,99.53,34931.0,78.8884,79.0781,78.6275,78.6907,34931.0
2018-06-27 15:00:00,99.53,99.69,99.26,99.62,88904.0,78.6907,78.8172,78.4773,78.7619,88904.0
2018-06-27 15:30:00,99.62,99.71,99.11,99.14,212071.0,78.7619,78.833,78.3587,78.3824,212071.0
2018-06-28 09:30:00,99.19,99.49,97.89,98.52,54053.0,78.4219,78.6591,77.3941,77.8922,54053.0
2018-06-28 10:00:00,98.59,99.03,98.33,98.37,48877.0,77.9475,78.2954,77.742,77.7736,48877.0
2018-06-28 10:30:00,98.36,98.5,98.01,98.48,51956.0,77.7657,77.8764,77.489,77.8606,51956.0
2018-06-28 11:00:00,98.57,98.69,98.28,98.59,28496.0,77.9317,78.0266,77.7025,77.9475,28496.0
2018-06-28 11:30:00,98.59,98.68,98.35,98.55,26824.0,77.9475,78.0187,77.7578,77.9159,26824.0
2018-06-28 12:00:00,98.57,98.69,98.44,98.55,20076.0,77.9317,78.0266,77.8289,77.9159,20076.0
2018-06-28 12:30:00,98.58,98.78,98.48,98.73,17986.0,77.9396,78.0978,77.8606,78.0582,17986.0
2018-06-28 13:00:00,98.72,98.92,98.41,98.89,92632.0,78.0503,78.2084,77.8052,78.1847,92632.0
2018-06-28 13:30:00,98.92,99.23,98.87,99.12,22686.0,78.2084,78.4535,78.1689,78.3666,22686.0
2018-06-28 14:00:00,99.16,99.46,99.15,99.44,38328.0,78.3982,78.6354,78.3903,78.6196,38328.0
2018-06-28 14:30:00,99.45,99.88,99.28,99.85,164725.0,78.6275,78.9674,78.4931,78.9437,164725.0
2018-06-28 15:00:00,99.88,100.0,99.69,99.9,132682.0,78.9674,79.0623,78.8172,78.9833,132682.0
2018-06-28 15:30:00,99.87,99.97,99.62,99.71,106889.0,78.9595,79.0386,78.7619,78.833,106889.0
2018-06-29 09:30:00,100.06,101.02,100.06,100.56,36539.0,79.1098,79.8688,79.1098,79.5051,36539.0
2018-06-29 10:00:00,100.66,101.16,100.59,100.99,82523.0,79.5841,79.9794,79.5288,79.845,82523.0
2018-06-29 10:30:00,100.97,101.65,100.95,101.54,50193.0,79.8292,80.3669,79.8134,80.2799,50193.0
2018-06-29 11:00:00,101.59,101.64,101.11,101.13,25271.0,80.3194,80.3589,79.9399,79.9557,25271.0
2018-06-29 11:30:00,101.11,101.28,101.0,101.0,27819.0,79.9399,80.0743,79.8529,79.8529,27819.0
2018-06-29 12:00:00,100.99,101.12,100.82,100.92,32156.0,79.845,79.9478,79.7106,79.7897,32156.0
2018-06-29 12:30:00,100.9,101.02,100.87,101.01,21913.0,79.7739,79.8688,79.7502,79.8609,21913.0
2018-06-29 13:00:00,101.01,101.35,101.01,101.14,41460.0,79.8609,80.1297,79.8609,79.9636,41460.0
2018-06-29 13:30:00,101.13,101.31,101.1,101.18,36762.0,79.9557,80.098,79.932,79.9953,36762.0
2018-06-29 14:00:00,101.17,101.26,100.8,100.92,47064.0,79.9874,80.0585,79.6948,79.7897,47064.0
2018-06-29 14:30:00,100.9,100.97,100.62,100.76,41624.0,79.7739,79.8292,79.5525,79.6632,41624.0
2018-06-29 15:00:00,100.78,100.92,100.2,100.24,66734.0,79.679,79.7897,79.2204,79.2521,66734.0
2018-06-29 15:30:00,100.25,100.4,99.86,99.97,227843.0,79.26,79.3786,78.9516,79.0386,227843.0
2018-07-02 09:30:00,98.78,99.68,98.38,99.31,35382.0,78.0978,78.8093,77.7815,78.5168,35382.0
2018-07-02 10:00:00,99.35,99.81,99.1,99.73,24797.0,78.5484,78.9121,78.3508,78.8489,24797.0
2018-07-02 10:30:00,99.8,100.27,99.71,100.2,15237.0,78.9042,79.2758,78.833,79.2204,15237.0
2018-07-02 11:00:00,100.24,100.37,99.29,99.3,32827.0,79.2521,79.3549,78.501,78.5089,32827.0
2018-07-02 11:30:00,99.3,99.54,99.06,99.36,44265.0,78.5089,78.6986,78.3191,78.5563,44265.0
2018-07-02 12:00:00,99.36,99.38,98.9,99.06,25585.0,78.5563,78.5721,78.1926,78.3191,25585.0
2018-07-02 12:30:00,99.07,99.28,99.03,99.16,20670.0,78.327,78.4931,78.2954,78.3982,20670.0
2018-07-02 13:00:00,99.16,99.23,98.83,98.86,63699.0,78.3982,78.4535,78.1373,78.161,63699.0
2018-07-02 13:30:00,98.88,99.35,98.87,99.13,20474.0,78.1768,78.5484,78.1689,78.3745,20474.0
2018-07-02 14:00:00,99.18,99.43,99.13,99.21,25167.0,78.414,78.6117,78.3745,78.4377,25167.0
2018-07-02 14:30:00,99.25,99.36,99.1,99.16,36800.0,78.4694,78.5563,78.3508,78.3982,36800.0
2018-07-02 15:00:00,99.14,99.28,98.96,99.26,49315.0,78.3824,78.4931,78.2401,78.4773,49315.0
2018-07-02 15:30:00,99.25,99.71,99.24,99.44,158464.0,78.4694,78.833,78.4614,78.6196,158464.0
2018-07-03 09:30:00,100.21,100.93,99.89,100.3,46870.0,79.2284,79.7976,78.9754,79.2995,46870.0
2018-07-03 10:00:00,100.26,100.46,99.87,100.3,46458.0,79.2679,79.426,78.9595,79.2995,46458.0
2018-07-03 10:30:00,100.27,100.52,99.69,99.69,39975.0,79.2758,79.4734,78.8172,78.8172,39975.0
2018-07-03 11:00:00,99.63,99.79,99.42,99.6,36899.0,78.7698,78.8963,78.6038,78.7461,36899.0
2018-07-03 11:30:00,99.62,99.67,99.29,99.31,41035.0,78.7619,78.8014,78.501,78.5168,41035.0
2018-07-03 12:00:00,99.33,99.35,98.81,98.98,58236.0,78.5326,78.5484,78.1215,78.2559,58236.0
2018-07-03 12:30:00,98.97,98.99,98.33,98.6,102697.0,78.248,78.2638,77.742,77.9554,102697.0
2018-07-05 09:30:00,99.34,99.93,98.94,99.24,52836.0,78.5405,79.007,78.2243,78.4614,52836.0
2018-07-05 10:00:00,99.23,99.48,99.2,99.48,26078.0,78.4535,78.6512,78.4298,78.6512,26078.0
2018-07-05 10:30:00,99.55,99.55,98.87,98.92,25400.0,78.7065,78.7065,78.1689,78.2084,25400.0
2018-07-05 11:00:00,98.84,99.23,98.81,98.96,26029.0,78.1452,78.4535,78.1215,78.2401,26029.0
2018-07-05 11:30:00,99.0,99.5,98.99,99.32,24308.0,78.2717,78.667,78.2638,78.5247,24308.0
2018-07-05 12:00:00,99.34,99.59,98.58,99.25,74293.0,78.5405,78.7382,77.9396,78.4694,74293.0
2018-07-05 12:30:00,99.2,99.39,99.14,99.39,18028.0,78.4298,78.58,78.3824,78.58,18028.0
2018-07-05 13:00:00,99.43,99.52,99.33,99.48,21216.0,78.6117,78.6828,78.5326,78.6512,21216.0
2018-07-05 13:30:00,99.49,99.54,99.31,99.43,24030.0,78.6591,78.6986,78.5168,78.6117,24030.0
2018-07-05 14:00:00,99.45,99.59,98.95,99.09,29191.0,78.6275,78.7382,78.2322,78.3429,29191.0
2018-07-05 14:30:00,99.06,99.32,99.03,99.22,17695.0,78.3191,78.5247,78.2954,78.4456,17695.0
2018-07-05 15:00:00,99.22,99.4,99.2,99.24,31716.0,78.4456,78.5879,78.4298,78.4614,31716.0
2018-07-05 15:30:00,99.22,99.5,99.15,99.45,82102.0,78.4456,78.667,78.3903,78.6275,82102.0
2018-07-06 09:30:00,99.0,99.28,98.48,98.56,41929.0,78.2717,78.4931,77.8606,77.9238,41929.0
2018-07-06 10:00:00,98.66,99.12,98.66,99.12,24515.0,78.0029,78.3666,78.0029,78.3666,24515.0
2018-07-06 10:30:00,99.14,99.38,99.06,99.13,29643.0,78.3824,78.5721,78.3191,78.3745,29643.0
2018-07-06 11:00:00,99.14,99.74,99.14,99.74,33355.0,78.3824,78.8568,78.3824,78.8568,33355.0
2018-07-06 11:30:00,99.75,100.08,99.67,99.86,16379.0,78.8647,79.1256,78.8014,78.9516,16379.0
2018-07-06 12:00:00,99.92,100.1,99.86,100.0,26281.0,78.9991,79.1414,78.9516,79.0623,26281.0
2018-07-06 12:30:00,100.04,100.18,99.89,100.18,19818.0,79.0939,79.2046,78.9754,79.2046,19818.0
2018-07-06 13:00:00,100.21,100.31,100.04,100.22,16724.0,79.2284,79.3074,79.0939,79.2363,16724.0
2018-07-06 13:30:00,100.22,100.28,99.98,100.13,14622.0,79.2363,79.2837,79.0465,79.1651,14622.0
2018-07-06 14:00:00,100.1,100.2,100.03,100.16,11797.0,79.1414,79.2204,79.086,79.1888,11797.0
2018-07-06 14:30:00,100.15,100.15,99.95,100.0,13103.0,79.1809,79.1809,79.0228,79.0623,13103.0
2018-07-06 15:00:00,100.0,100.14,99.9,99.99,23378.0,79.0623,79.173,78.9833,79.0544,23378.0
2018-07-06 15:30:00,100.0,100.01,99.61,99.74,83398.0,79.0623,79.0702,78.754,78.8568,83398.0
2018-07-09 09:30:00,99.95,100.53,99.91,100.07,46278.0,79.0228,79.4814,78.9912,79.1177,46278.0
2018-07-09 10:00:00,100.05,100.39,99.9,100.39,38567.0,79.1019,79.3707,78.9833,79.3707,38567.0
2018-07-09 10:30:00,100.39,100.8,100.39,100.69,47799.0,79.3707,79.6948,79.3707,79.6079,47799.0
2018-07-09 11:00:00,100.72,100.77,100.4,100.42,25589.0,79.6316,79.6711,79.3786,79.3944,25589.0
2018-07-09 11:30:00,100.4,100.55,100.33,100.5,49421.0,79.3786,79.4972,79.3232,79.4576,49421.0
2018-07-09 12:00:00,100.52,100.92,100.52,100.74,25853.0,79.4734,79.7897,79.4734,79.6474,25853.0
2018-07-09 12:30:00,100.66,100.83,100.62,100.72,14975.0,79.5841,79.7185,79.5525,79.6316,14975.0
2018-07-09 13:00:00,100.7,100.88,100.69,100.82,27374.0,79.6158,79.7581,79.6079,79.7106,27374.0
2018-07-09 13:30:00,100.82,100.96,100.61,100.71,23648.0,79.7106,79.8213,79.5446,79.6237,23648.0
2018-07-09 14:00:00,100.72,100.97,100.72,100.94,27767.0,79.6316,79.8292,79.6316,79.8055,27767.0
2018-07-09 14:30:00,100.91,100.97,100.85,100.86,20273.0,79.7818,79.8292,79.7344,79.7423,20273.0
2018-07-09 15:00:00,100.88,101.06,100.86,100.91,26605.0,79.7581,79.9004,79.7423,79.7818,26605.0
2018-07-09 15:30:00,100.9,100.96,100.74,100.84,102118.0,79.7739,79.8213,79.6474,79.7264,102118.0
2018-07-10 09:30:00,102.44,102.44,100.58,102.09,101183.0,80.9914,80.9914,79.5209,80.7147,101183.0
2018-07-10 10:00:00,102.09,102.65,102.08,102.29,64425.0,80.7147,81.1575,80.7068,80.8728,64425.0
2018-07-10 10:30:00,102.24,102.33,101.91,101.96,54750.0,80.8333,80.9045,80.5724,80.6119,54750.0
2018-07-10 11:00:00,102.0,102.03,101.56,101.57,47974.0,80.6436,80.6673,80.2957,80.3036,47974.0
2018-07-10 11:30:00,101.54,101.58,101.28,101.35,24287.0,80.2799,80.3115,80.0743,80.1297,24287.0
2018-07-10 12:00:00,101.37,101.45,101.11,101.45,31183.0,80.1455,80.2087,79.9399,80.2087,31183.0
2018-07-10 12:30:00,101.44,101.47,101.29,101.46,43975.0,80.2008,80.2245,80.0822,80.2166,43975.0
2018-07-10 13:00:00,101.42,101.44,101.25,101.26,11304.0,80.185,80.2008,80.0506,80.0585,11304.0
2018-07-10 13:30:00,101.23,101.26,101.0,101.25,13135.0,80.0348,80.0585,79.8529,80.0506,13135.0
2018-07-10 14:00:00,101.2,101.54,101.2,101.53,20279.0,80.0111,80.2799,80.0111,80.272,20279.0
2018-07-10 14:30:00,101.51,101.63,101.48,101.6,31956.0,80.2562,80.351,80.2324,80.3273,31956.0
2018-07-10 15:00:00,101.57,101.75,101.52,101.73,65476.0,80.3036,80.4459,80.2641,80.4301,65476.0
2018-07-10 15:30:00,101.74,102.03,101.7,101.86,181277.0,80.438,80.6673,80.4064,80.5329,181277.0
2018-07-11 09:30:00,100.78,101.11,100.08,100.66,35214.0,79.679,79.9399,79.1256,79.5841,35214.0
2018-07-11 10:00:00,100.7,101.02,100.48,100.6,44108.0,79.6158,79.8688,79.4418,79.5367,44108.0
2018-07-11 10:30:00,100.66,100.91,100.12,100.17,25608.0,79.5841,79.7818,79.1572,79.1967,25608.0
2018-07-11 11:00:00,100.17,100.36,99.85,99.89,43460.0,79.1967,79.3469,78.9437,78.9754,43460.0
2018-07-11 11:30:00,99.86,99.95,99.57,99.61,13032.0,78.9516,79.0228,78.7224,78.754,13032.0
2018-07-11 12:00:00,99.54,100.04,99.48,99.78,17170.0,78.6986,79.0939,78.6512,78.8884,17170.0
2018-07-11 12:30:00,99.84,100.0,99.55,99.58,11334.0,78.9358,79.0623,78.7065,78.7303,11334.0
2018-07-11 13:00:00,99.58,99.58,99.28,99.36,19069.0,78.7303,78.7303,78.4931,78.5563,19069.0
2018-07-11 13:30:00,99.37,99.45,99.02,99.02,21304.0,78.5642,78.6275,78.2875,78.2875,21304.0
2018-07-11 14:00:00,99.07,99.14,98.79,99.0,41150.0,78.327,78.3824,78.1057,78.2717,41150.0
2018-07-11 14:30:00,98.99,99.19,98.96,99.07,68975.0,78.2638,78.4219,78.2401,78.327,68975.0
2018-07-11 15:00:00,99.06,99.08,98.75,98.84,60971.0,78.3191,78.3349,78.074,78.1452,60971.0
2018-07-11 15:30:00,98.83,99.4,98.83,99.16,146128.0,78.1373,78.5879,78.1373,78.3982,146128.0
2018-07-12 09:30:00,99.86,99.88,98.74,99.53,33677.0,78.9516,78.9674,78.0661,78.6907,33677.0
2018-07-12 10:00:00,99.58,99.71,99.26,99.7,54352.0,78.7303,78.833,78.4773,78.8251,54352.0
2018-07-12 10:30:00,99.74,99.74,98.8,98.96,60469.0,78.8568,78.8568,78.1136,78.2401,60469.0
2018-07-12 11:00:00,99.0,99.14,98.71,98.81,47557.0,78.2717,78.3824,78.0424,78.1215,47557.0
2018-07-12 11:30:00,98.81,99.22,98.77,99.2,46047.0,78.1215,78.4456,78.0899,78.4298,46047.0
2018-07-12 12:00:00,99.21,99.23,99.01,99.16,42695.0,78.4377,78.4535,78.2796,78.3982,42695.0
2018-07-12 12:30:00,99.22,99.31,98.96,99.08,34150.0,78.4456,78.5168,78.2401,78.3349,34150.0
2018-07-12 13:00:00,99.1,99.11,98.75,98.87,37717.0,78.3508,78.3587,78.074,78.1689,37717.0
2018-07-12 13:30:00,98.85,99.0,98.75,98.81,41191.0,78.1531,78.2717,78.074,78.1215,41191.0
2018-07-12 14:00:00,98.84,99.06,98.77,98.95,37394.0,78.1452,78.3191,78.0899,78.2322,37394.0
2018-07-12 14:30:00,98.94,99.25,98.93,99.14,43088.0,78.2243,78.4694,78.2164,78.3824,43088.0
2018-07-12 15:00:00,99.16,99.42,99.01,99.29,46761.0,78.3982,78.6038,78.2796,78.501,46761.0
2018-07-12 15:30:00,99.29,99.33,98.99,99.19,101669.0,78.501,78.5326,78.2638,78.4219,101669.0
2018-07-13 09:30:00,99.06,100.16,99.06,100.16,42919.0,78.3191,79.1888,78.3191,79.1888,42919.0
2018-07-13 10:00:00,100.21,100.45,99.86,99.86,42322.0,79.2284,79.4181,78.9516,78.9516,42322.0
2018-07-13 10:30:00,99.88,100.02,99.63,99.8,94585.0,78.9674,79.0781,78.7698,78.9042,94585.0
2018-07-13 11:00:00,99.78,99.78,99.46,99.49,32260.0,78.8884,78.8884,78.6354,78.6591,32260.0
2018-07-13 11:30:00,99.5,99.72,99.48,99.6,15577.0,78.667,78.8409,78.6512,78.7461,15577.0
2018-07-13 12:00:00,99.63,99.91,99.63,99.65,21651.0,78.7698,78.9912,78.7698,78.7856,21651.0
2018-07-13 12:30:00,99.62,99.76,99.54,99.64,13995.0,78.7619,78.8726,78.6986,78.7777,13995.0
2018-07-13 13:00:00,99.66,99.78,99.59,99.76,13227.0,78.7935,78.8884,78.7382,78.8726,13227.0
2018-07-13 13:30:00,99.74,99.75,99.51,99.67,11826.0,78.8568,78.8647,78.6749,78.8014,11826.0
2018-07-13 14:00:00,99.67,99.73,99.28,99.45,19142.0,78.8014,78.8489,78.4931,78.6275,19142.0
2018-07-13 14:30:00,99.42,99.54,99.35,99.41,19161.0,78.6038,78.6986,78.5484,78.5959,19161.0
2018-07-13 15:00:00,99.41,99.55,99.4,99.45,29557.0,78.5959,78.7065,78.5879,78.6275,29557.0
2018-07-13 15:30:00,99.46,99.56,99.38,99.48,90455.0,78.6354,78.7144,78.5721,78.6512,90455.0
2018-07-16 09:30:00,99.59,99.91,99.2,99.71,20439.0,78.7382,78.9912,78.4298,78.833,20439.0
2018-07-16 10:00:00,99.65,99.75,99.12,99.12,15440.0,78.7856,78.8647,78.3666,78.3666,15440.0
2018-07-16 10:30:00,99.13,99.28,98.5,98.62,21908.0,78.3745,78.4931,77.8764,77.9713,21908.0
2018-07-16 11:00:00,98.57,99.0,98.57,98.95,29887.0,77.9317,78.2717,77.9317,78.2322,29887.0
2018-07-16 11:30:00,98.94,99.05,98.79,98.99,17869.0,78.2243,78.3112,78.1057,78.2638,17869.0
2018-07-16 12:00:00,98.99,99.08,98.75,99.01,15478.0,78.2638,78.3349,78.074,78.2796,15478.0
2018-07-16 12:30:00,99.04,99.06,98.87,99.0,11728.0,78.3033,78.3191,78.1689,78.2717,11728.0
2018-07-16 13:00:00,98.97,99.0,98.77,98.78,13709.0,78.248,78.2717,78.0899,78.0978,13709.0
2018-07-16 13:30:00,98.75,98.77,98.59,98.63,11367.0,78.074,78.0899,77.9475,77.9792,11367.0
2018-07-16 14:00:00,98.59,98.66,98.5,98.55,12936.0,77.9475,78.0029,77.8764,77.9159,12936.0
2018-07-16 14:30:00,98.52,98.56,98.39,98.53,55578.0,77.8922,77.9238,77.7894,77.9001,55578.0
2018-07-16 15:00:00,98.52,98.67,98.52,98.65,26665.0,77.8922,78.0108,77.8922,77.995,26665.0
2018-07-16 15:30:00,98.66,98.68,98.54,98.63,65690.0,78.0029,78.0187,77.908,77.9792,65690.0
2018-07-17 09:30:00,98.66,99.35,98.66,99.21,31217.0,78.0029,78.5484,78.0029,78.4377,31217.0
2018-07-17 10:00:00,99.22,99.72,99.22,99.54,36014.0,78.4456,78.8409,78.4456,78.6986,36014.0
2018-07-17 10:30:00,99.54,99.96,99.51,99.72,40903.0,78.6986,79.0307,78.6749,78.8409,40903.0
2018-07-17 11:00:00,99.68,99.96,99.59,99.94,32930.0,78.8093,79.0307,78.7382,79.0149,32930.0
2018-07-17 11:30:00,99.95,100.1,99.83,100.08,21022.0,79.0228,79.1414,78.9279,79.1256,21022.0
2018-07-17 12:00:00,100.05,100.28,99.93,100.11,12085.0,79.1019,79.2837,79.007,79.1493,12085.0
2018-07-17 12:30:00,100.09,100.28,100.02,100.27,14231.0,79.1335,79.2837,79.0781,79.2758,14231.0
2018-07-17 13:00:00,100.29,100.71,100.29,100.63,25358.0,79.2916,79.6237,79.2916,79.5604,25358.0
2018-07-17 13:30:00,100.64,100.79,100.58,100.62,22621.0,79.5683,79.6869,79.5209,79.5525,22621.0
2018-07-17 14:00:00,100.59,100.65,100.44,100.6,31472.0,79.5288,79.5762,79.4102,79.5367,31472.0
2018-07-17 14:30:00,100.56,100.71,100.45,100.48,29566.0,79.5051,79.6237,79.4181,79.4418,29566.0
2018-07-17 15:00:00,100.47,100.83,100.41,100.75,39980.0,79.4339,79.7185,79.3865,79.6553,39980.0
2018-07-17 15:30:00,100.76,100.89,100.61,100.66,171919.0,79.6632,79.766,79.5446,79.5841,171919.0
2018-07-18 09:30:00,100.73,101.64,100.73,101.62,34712.0,79.6395,80.3589,79.6395,80.3431,34712.0
2018-07-18 10:00:00,101.64,101.64,101.08,101.17,32353.0,80.3589,80.3589,79.9162,79.9874,32353.0
2018-07-18 10:30:00,101.14,101.52,101.02,101.5,33705.0,79.9636,80.2641,79.8688,80.2483,33705.0
2018-07-18 11:00:00,101.51,101.51,101.18,101.43,30508.0,80.2562,80.2562,79.9953,80.1929,30508.0
2018-07-18 11:30:00,101.5,101.82,101.27,101.79,22538.0,80.2483,80.5013,80.0664,80.4775,22538.0
2018-07-18 12:00:00,101.8,101.93,101.61,101.86,24978.0,80.4854,80.5882,80.3352,80.5329,24978.0
2018-07-18 12:30:00,101.89,101.93,101.76,101.82,19983.0,80.5566,80.5882,80.4538,80.5013,19983.0
2018-07-18 13:00:00,101.82,101.82,101.54,101.61,17817.0,80.5013,80.5013,80.2799,80.3352,17817.0
2018-07-18 13:30:00,101.64,101.67,101.44,101.52,16090.0,80.3589,80.3827,80.2008,80.2641,16090.0
2018-07-18 14:00:00,101.49,101.62,101.4,101.56,24631.0,80.2404,80.3431,80.1692,80.2957,24631.0
2018-07-18 14:30:00,101.57,101.61,101.43,101.46,26931.0,80.3036,80.3352,80.1929,80.2166,26931.0
2018-07-18 15:00:00,101.45,101.46,101.26,101.26,36847.0,80.2087,80.2166,80.0585,80.0585,36847.0
2018-07-18 15:30:00,101.27,101.51,101.26,101.41,153939.0,80.0664,80.2562,80.0585,80.1771,153939.0
2018-07-19 09:30:00,101.09,101.58,99.98,99.99,25827.0,79.9241,80.3115,79.0465,79.0544,25827.0
2018-07-19 10:00:00,99.98,100.45,99.97,100.14,11915.0,79.0465,79.4181,79.0386,79.173,11915.0
2018-07-19 10:30:00,100.13,100.65,100.13,100.5,15734.0,79.1651,79.5762,79.1651,79.4576,15734.0
2018-07-19 11:00:00,100.54,100.76,100.48,100.48,24661.0,79.4893,79.6632,79.4418,79.4418,24661.0
2018-07-19 11:30:00,100.46,100.7,100.36,100.53,19362.0,79.426,79.6158,79.3469,79.4814,19362.0
2018-07-19 12:00:00,100.55,100.69,100.44,100.62,16080.0,79.4972,79.6079,79.4102,79.5525,16080.0
2018-07-19 12:30:00,100.65,100.7,100.35,100.36,14819.0,79.5762,79.6158,79.339,79.3469,14819.0
2018-07-19 13:00:00,100.38,100.47,100.25,100.38,16783.0,79.3628,79.4339,79.26,79.3628,16783.0
2018-07-19 13:30:00,100.35,100.49,100.29,100.44,15348.0,79.339,79.4497,79.2916,79.4102,15348.0
2018-07-19 14:00:00,100.45,100.6,100.35,100.56,42959.0,79.4181,79.5367,79.339,79.5051,42959.0
2018-07-19 14:30:00,100.54,100.78,100.53,100.63,17448.0,79.4893,79.679,79.4814,79.5604,17448.0
2018-07-19 15:00:00,100.66,100.76,100.55,100.74,21840.0,79.5841,79.6632,79.4972,79.6474,21840.0
2018-07-19 15:30:00,100.76,100.86,100.64,100.71,89321.0,79.6632,79.7423,79.5683,79.6237,89321.0
2018-07-20 09:30:00,100.29,100.88,100.01,100.8,95634.0,79.2916,79.7581,79.0702,79.6948,95634.0
2018-07-20 10:00:00,100.77,100.83,100.19,100.25,42759.0,79.6711,79.7185,79.2125,79.26,42759.0
2018-07-20 10:30:00,100.22,100.65,100.19,100.44,28295.0,79.2363,79.5762,79.2125,79.4102,28295.0
2018-07-20 11:00:00,100.46,100.49,100.04,100.22,37206.0,79.426,79.4497,79.0939,79.2363,37206.0
2018-07-20 11:30:00,100.17,100.37,100.15,100.26,31772.0,79.1967,79.3549,79.1809,79.2679,31772.0
2018-07-20 12:00:00,100.26,100.42,100.16,100.34,13697.0,79.2679,79.3944,79.1888,79.3311,13697.0
2018-07-20 12:30:00,100.32,100.52,100.27,100.27,21382.0,79.3153,79.4734,79.2758,79.2758,21382.0
2018-07-20 13:00:00,100.25,100.46,100.25,100.34,15135.0,79.26,79.426,79.26,79.3311,15135.0
2018-07-20 13:30:00,100.34,100.46,100.28,100.35,14957.0,79.3311,79.426,79.2837,79.339,14957.0
2018-07-20 14:00:00,100.33,100.47,100.24,100.43,22038.0,79.3232,79.4339,79.2521,79.4023,22038.0
2018-07-20 14:30:00,100.44,100.45,100.23,100.28,19573.0,79.4102,79.4181,79.2442,79.2837,19573.0
2018-07-20 15:00:00,100.29,100.4,100.2,100.28,44109.0,79.2916,79.3786,79.2204,79.2837,44109.0
2018-07-20 15:30:00,100.29,100.29,99.95,99.99,119275.0,79.2916,79.2916,79.0228,79.0544,119275.0
2018-07-23 09:30:00,99.99,100.3,99.68,99.99,28357.0,79.0544,79.2995,78.8093,79.0544,28357.0
2018-07-23 10:00:00,99.98,100.07,99.18,99.33,36774.0,79.0465,79.1177,78.414,78.5326,36774.0
2018-07-23 10:30:00,99.36,99.53,99.28,99.36,41949.0,78.5563,78.6907,78.4931,78.5563,41949.0
2018-07-23 11:00:00,99.35,99.38,99.18,99.28,34436.0,78.5484,78.5721,78.414,78.4931,34436.0
2018-07-23 11:30:00,99.28,99.65,99.2,99.6,25617.0,78.4931,78.7856,78.4298,78.7461,25617.0
2018-07-23 12:00:00,99.57,99.75,99.4,99.73,28249.0,78.7224,78.8647,78.5879,78.8489,28249.0
2018-07-23 12:30:00,99.71,99.74,99.62,99.73,12120.0,78.833,78.8568,78.7619,78.8489,12120.0
2018-07-23 13:00:00,99.75,99.81,99.67,99.74,22409.0,78.8647,78.9121,78.8014,78.8568,22409.0
2018-07-23 13:30:00,99.74,99.74,99.59,99.66,22900.0,78.8568,78.8568,78.7382,78.7935,22900.0
2018-07-23 14:00:00,99.69,99.74,99.61,99.69,23804.0,78.8172,78.8568,78.754,78.8172,23804.0
2018-07-23 14:30:00,99.69,99.72,99.64,99.68,19227.0,78.8172,78.8409,78.7777,78.8093,19227.0
2018-07-23 15:00:00,99.69,99.7,99.44,99.47,26691.0,78.8172,78.8251,78.6196,78.6433,26691.0
2018-07-23 15:30:00,99.47,99.58,99.37,99.45,78532.0,78.6433,78.7303,78.5642,78.6275,78532.0
2018-07-24 09:30:00,100.24,100.77,99.71,100.18,29715.0,79.2521,79.6711,78.833,79.2046,29715.0
2018-07-24 10:00:00,100.14,100.59,99.94,100.46,36356.0,79.173,79.5288,79.0149,79.426,36356.0
2018-07-24 10:30:00,100.48,100.62,100.41,100.59,26487.0,79.4418,79.5525,79.3865,79.5288,26487.0
2018-07-24 11:00:00,100.59,100.71,100.28,100.71,36990.0,79.5288,79.6237,79.2837,79.6237,36990.0
2018-07-24 11:30:00,100.69,100.77,100.6,100.77,18077.0,79.6079,79.6711,79.5367,79.6711,18077.0
2018-07-24 12:00:00,100.73,100.93,100.7,100.84,19912.0,79.6395,79.7976,79.6158,79.7264,19912.0
2018-07-24 12:30:00,100.8,100.85,100.38,100.43,19307.0,79.6948,79.7344,79.3628,79.4023,19307.0
2018-07-24 13:00:00,100.46,100.59,100.29,100.47,33286.0,79.426,79.5288,79.2916,79.4339,33286.0
2018-07-24 13:30:00,100.45,100.49,99.99,100.1,12631.0,79.4181,79.4497,79.0544,79.1414,12631.0
2018-07-24 14:00:00,100.13,100.16,100.01,100.14,23264.0,79.1651,79.1888,79.0702,79.173,23264.0
2018-07-24 14:30:00,100.1,100.18,100.0,100.17,27384.0,79.1414,79.2046,79.0623,79.1967,27384.0
2018-07-24 15:00:00,100.15,100.2,100.08,100.16,16888.0,79.1809,79.2204,79.1256,79.1888,16888.0
2018-07-24 15:30:00,100.18,100.24,100.01,100.22,61119.0,79.2046,79.2521,79.0702,79.2363,61119.0
2018-07-25 09:30:00,99.98,100.32,99.98,100.0,20240.0,79.0465,79.3153,79.0465,79.0623,20240.0
2018-07-25 10:00:00,100.09,100.39,99.97,100.33,36351.0,79.1335,79.3707,79.0386,79.3232,36351.0
2018-07-25 10:30:00,100.38,100.72,100.22,100.34,54316.0,79.3628,79.6316,79.2363,79.3311,54316.0
2018-07-25 11:00:00,100.36,100.65,100.14,100.45,110561.0,79.3469,79.5762,79.173,79.4181,110561.0
2018-07-25 11:30:00,100.39,100.61,100.1,100.52,99199.0,79.3707,79.5446,79.1414,79.4734,99199.0
2018-07-25 12:00:00,100.5,100.73,100.47,100.68,42330.0,79.4576,79.6395,79.4339,79.5999,42330.0
2018-07-25 12:30:00,100.66,100.73,100.5,100.51,17385.0,79.5841,79.6395,79.4576,79.4655,17385.0
2018-07-25 13:00:00,100.54,100.76,100.51,100.65,18219.0,79.4893,79.6632,79.4655,79.5762,18219.0
2018-07-25 13:30:00,100.67,100.83,100.66,100.77,17591.0,79.592,79.7185,79.5841,79.6711,17591.0
2018-07-25 14:00:00,100.76,101.02,100.74,101.0,32790.0,79.6632,79.8688,79.6474,79.8529,32790.0
2018-07-25 14:30:00,101.01,101.29,101.01,101.2,36085.0,79.8609,80.0822,79.8609,80.0111,36085.0
2018-07-25 15:00:00,101.2,101.31,101.17,101.22,50692.0,80.0111,80.098,79.9874,80.0269,50692.0
2018-07-25 15:30:00,101.24,101.91,101.14,101.7,185353.0,80.0427,80.5724,79.9636,80.4064,185353.0
2018-07-26 09:30:00,101.82,102.69,101.73,102.43,40268.0,80.5013,81.1891,80.4301,80.9835,40268.0
2018-07-26 10:00:00,102.45,102.82,102.19,102.5,53712.0,80.9993,81.2919,80.7938,81.0389,53712.0
2018-07-26 10:30:00,102.5,102.68,102.4,102.59,34855.0,81.0389,81.1812,80.9598,81.11,34855.0
2018-07-26 11:00:00,102.61,102.77,102.51,102.53,71329.0,81.1258,81.2523,81.0468,81.0626,71329.0
2018-07-26 11:30:00,102.54,102.73,102.53,102.56,38180.0,81.0705,81.2207,81.0626,81.0863,38180.0
2018-07-26 12:00:00,102.57,102.65,102.34,102.42,57634.0,81.0942,81.1575,80.9124,80.9756,57634.0
2018-07-26 12:30:00,102.38,102.5,102.23,102.25,26420.0,80.944,81.0389,80.8254,80.8412,26420.0
2018-07-26 13:00:00,102.25,102.55,102.21,102.55,16731.0,80.8412,81.0784,80.8096,81.0784,16731.0
2018-07-26 13:30:00,102.53,102.62,102.43,102.59,26674.0,81.0626,81.1338,80.9835,81.11,26674.0
2018-07-26 14:00:00,102.57,102.85,102.42,102.5,64304.0,81.0942,81.3156,80.9756,81.0389,64304.0
2018-07-26 14:30:00,102.48,102.58,102.32,102.35,38792.0,81.0231,81.1021,80.8966,80.9203,38792.0
2018-07-26 15:00:00,102.37,102.52,102.14,102.28,69110.0,80.9361,81.0547,80.7543,80.8649,69110.0
2018-07-26 15:30:00,102.32,102.55,102.19,102.37,168791.0,80.8966,81.0784,80.7938,80.9361,168791.0
2018-07-27 09:30:00,101.0,102.09,99.0,99.82,295609.0,79.8529,80.7147,78.2717,78.92,295609.0
2018-07-27 10:00:00,99.78,100.24,99.75,99.97,116530.0,78.8884,79.2521,78.8647,79.0386,116530.0
2018-07-27 10:30:00,99.97,101.45,99.88,101.17,149474.0,79.0386,80.2087,78.9674,79.9874,149474.0
2018-07-27 11:00:00,101.08,101.25,100.68,101.07,40734.0,79.9162,80.0506,79.5999,79.9083,40734.0
2018-07-27 11:30:00,101.05,101.28,101.04,101.08,25718.0,79.8925,80.0743,79.8846,79.9162,25718.0
2018-07-27 12:00:00,101.01,101.07,100.76,100.85,39066.0,79.8609,79.9083,79.6632,79.7344,39066.0
2018-07-27 12:30:00,100.85,100.88,100.39,100.5,64343.0,79.7344,79.7581,79.3707,79.4576,64343.0
2018-07-27 13:00:00,100.38,100.59,100.26,100.47,115334.0,79.3628,79.5288,79.2679,79.4339,115334.0
2018-07-27 13:30:00,100.48,101.04,100.28,100.69,73366.0,79.4418,79.8846,79.2837,79.6079,73366.0
2018-07-27 14:00:00,100.65,100.71,100.42,100.55,35490.0,79.5762,79.6237,79.3944,79.4972,35490.0
2018-07-27 14:30:00,100.53,100.66,100.43,100.54,51748.0,79.4814,79.5841,79.4023,79.4893,51748.0
2018-07-27 15:00:00,100.52,101.05,100.52,100.75,58183.0,79.4734,79.8925,79.4734,79.6553,58183.0
2018-07-27 15:30:00,100.75,101.05,100.62,100.89,272218.0,79.6553,79.8925,79.5525,79.766,272218.0
2018-07-30 09:30:00,101.03,102.3,100.89,101.77,59891.0,79.8767,80.8808,79.766,80.4617,59891.0
2018-07-30 10:00:00,101.88,101.89,101.43,101.7,28583.0,80.5487,80.5566,80.1929,80.4064,28583.0
2018-07-30 10:30:00,101.65,101.66,101.16,101.19,23996.0,80.3669,80.3748,79.9794,80.0032,23996.0
2018-07-30 11:00:00,101.2,101.27,100.82,101.27,41285.0,80.0111,80.0664,79.7106,80.0664,41285.0
2018-07-30 11:30:00,101.28,101.34,100.96,101.08,42693.0,80.0743,80.1218,79.8213,79.9162,42693.0
2018-07-30 12:00:00,101.08,101.22,100.95,101.18,34421.0,79.9162,80.0269,79.8134,79.9953,34421.0
2018-07-30 12:30:00,101.18,101.55,101.17,101.54,53890.0,79.9953,80.2878,79.9874,80.2799,53890.0
2018-07-30 13:00:00,101.52,101.53,101.34,101.38,26261.0,80.2641,80.272,80.1218,80.1534,26261.0
2018-07-30 13:30:00,101.38,101.61,101.37,101.6,18810.0,80.1534,80.3352,80.1455,80.3273,18810.0
2018-07-30 14:00:00,101.62,101.96,101.62,101.96,29107.0,80.3431,80.6119,80.3431,80.6119,29107.0
2018-07-30 14:30:00,101.95,101.95,101.35,101.38,49536.0,80.604,80.604,80.1297,80.1534,49536.0
2018-07-30 15:00:00,101.37,101.53,101.29,101.52,49710.0,80.1455,80.272,80.0822,80.2641,49710.0
2018-07-30 15:30:00,101.51,101.56,101.23,101.39,201313.0,80.2562,80.2957,80.0348,80.1613,201313.0
2018-07-31 09:30:00,101.92,103.09,101.81,102.82,67026.0,80.5803,81.5053,80.4934,81.2919,67026.0
2018-07-31 10:00:00,102.8,102.86,102.36,102.4,64241.0,81.2761,81.3235,80.9282,80.9598,64241.0
2018-07-31 10:30:00,102.46,102.88,102.42,102.51,31593.0,81.0073,81.3393,80.9756,81.0468,31593.0
2018-07-31 11:00:00,102.46,102.86,102.46,102.84,17187.0,81.0073,81.3235,81.0073,81.3077,17187.0
2018-07-31 11:30:00,102.89,103.23,102.89,103.21,15803.0,81.3472,81.616,81.3472,81.6002,15803.0
2018-07-31 12:00:00,103.22,103.45,103.15,103.44,20680.0,81.6081,81.79,81.5528,81.7821,20680.0
2018-07-31 12:30:00,103.42,103.66,103.33,103.64,19494.0,81.7663,81.956,81.6951,81.9402,19494.0
2018-07-31 13:00:00,103.66,103.86,103.62,103.82,21757.0,81.956,82.1141,81.9244,82.0825,21757.0
2018-07-31 13:30:00,103.82,103.92,103.63,103.69,32459.0,82.0825,82.1616,81.9323,81.9797,32459.0
2018-07-31 14:00:00,103.69,103.78,103.36,103.46,33492.0,81.9797,82.0509,81.7188,81.7979,33492.0
2018-07-31 14:30:00,103.43,103.62,103.4,103.6,54962.0,81.7742,81.9244,81.7504,81.9086,54962.0
2018-07-31 15:00:00,103.6,103.6,103.45,103.48,87295.0,81.9086,81.9086,81.79,81.8137,87295.0
2018-07-31 15:30:00,103.47,103.69,103.47,103.62,218107.0,81.8058,81.9797,81.8058,81.9244,218107.0
2018-08-01 09:30:00,103.26,103.62,102.09,102.64,44292.0,81.6398,81.9244,80.7147,81.1496,44292.0
2018-08-01 10:00:00,102.58,102.85,102.44,102.78,50967.0,81.1021,81.3156,80.9914,81.2603,50967.0
2018-08-01 10:30:00,102.75,103.08,102.75,102.93,87540.0,81.2365,81.4974,81.2365,81.3788,87540.0
2018-08-01 11:00:00,102.91,102.96,102.7,102.76,57646.0,81.363,81.4026,81.197,81.2444,57646.0
2018-08-01 11:30:00,102.72,102.72,101.74,101.8,33787.0,81.2128,81.2128,80.438,80.4854,33787.0
2018-08-01 12:00:00,101.7,101.92,101.65,101.71,27068.0,80.4064,80.5803,80.3669,80.4143,27068.0
2018-08-01 12:30:00,101.66,101.78,101.52,101.75,16774.0,80.3748,80.4696,80.2641,80.4459,16774.0
2018-08-01 13:00:00,101.74,101.86,101.61,101.61,12844.0,80.438,80.5329,80.3352,80.3352,12844.0
2018-08-01 13:30:00,101.61,101.82,101.58,101.67,26290.0,80.3352,80.5013,80.3115,80.3827,26290.0
2018-08-01 14:00:00,101.63,101.88,101.57,101.88,31617.0,80.351,80.5487,80.3036,80.5487,31617.0
2018-08-01 14:30:00,101.89,102.2,101.83,102.2,33594.0,80.5566,80.8017,80.5092,80.8017,33594.0
2018-08-01 15:00:00,102.2,102.23,101.97,102.01,35854.0,80.8017,80.8254,80.6198,80.6515,35854.0
2018-08-01 15:30:00,102.01,102.1,101.82,101.88,108083.0,80.6515,80.7226,80.5013,80.5487,108083.0
2018-08-02 09:30:00,100.9,101.41,100.02,100.7,35723.0,79.7739,80.1771,79.0781,79.6158,35723.0
2018-08-02 10:00:00,100.8,100.83,99.99,100.69,45724.0,79.6948,79.7185,79.0544,79.6079,45724.0
2018-08-02 10:30:00,100.7,101.01,100.27,100.41,59737.0,79.6158,79.8609,79.2758,79.3865,59737.0
2018-08-02 11:00:00,100.43,100.6,100.17,100.29,40802.0,79.4023,79.5367,79.1967,79.2916,40802.0
2018-08-02 11:30:00,100.3,100.37,99.89,100.06,21549.0,79.2995,79.3549,78.9754,79.1098,21549.0
2018-08-02 12:00:00,100.03,100.2,99.77,100.04,50864.0,79.086,79.2204,78.8805,79.0939,50864.0
2018-08-02 12:30:00,100.07,100.3,99.99,100.19,25107.0,79.1177,79.2995,79.0544,79.2125,25107.0
2018-08-02 13:00:00,100.19,100.42,100.18,100.3,26506.0,79.2125,79.3944,79.2046,79.2995,26506.0
2018-08-02 13:30:00,100.33,100.52,100.23,100.27,42553.0,79.3232,79.4734,79.2442,79.2758,42553.0
2018-08-02 14:00:00,100.28,100.42,100.02,100.06,39835.0,79.2837,79.3944,79.0781,79.1098,39835.0
2018-08-02 14:30:00,100.06,100.23,99.91,99.98,65702.0,79.1098,79.2442,78.9912,79.0465,65702.0
2018-08-02 15:00:00,99.99,100.13,99.88,99.97,60067.0,79.0544,79.1651,78.9674,79.0386,60067.0
2018-08-02 15:30:00,99.97,100.16,99.95,100.03,169965.0,79.0386,79.1888,79.0228,79.086,169965.0
2018-08-03 09:30:00,100.0,101.33,100.0,101.18,63699.0,79.0623,80.1139,79.0623,79.9953,63699.0
2018-08-03 10:00:00,101.18,101.7,101.14,101.67,24613.0,79.9953,80.4064,79.9636,80.3827,24613.0
2018-08-03 10:30:00,101.64,101.7,101.11,101.12,37229.0,80.3589,80.4064,79.9399,79.9478,37229.0
2018-08-03 11:00:00,101.13,101.28,101.05,101.07,28448.0,79.9557,80.0743,79.8925,79.9083,28448.0
2018-08-03 11:30:00,101.08,101.48,100.99,101.18,66494.0,79.9162,80.2324,79.845,79.9953,66494.0
2018-08-03 12:00:00,101.17,101.48,101.06,101.45,37253.0,79.9874,80.2324,79.9004,80.2087,37253.0
2018-08-03 12:30:00,101.45,101.61,101.32,101.56,38376.0,80.2087,80.3352,80.1059,80.2957,38376.0
2018-08-03 13:00:00,101.45,101.66,101.45,101.6,19593.0,80.2087,80.3748,80.2087,80.3273,19593.0
2018-08-03 13:30:00,101.56,101.67,101.48,101.62,43095.0,80.2957,80.3827,80.2324,80.3431,43095.0
2018-08-03 14:00:00,101.65,101.85,101.63,101.66,24838.0,80.3669,80.525,80.351,80.3748,24838.0
2018-08-03 14:30:00,101.68,101.99,101.65,101.99,24491.0,80.3906,80.6357,80.3669,80.6357,24491.0
2018-08-03 15:00:00,101.98,102.32,101.97,102.18,69889.0,80.6278,80.8966,80.6198,80.7859,69889.0
2018-08-03 15:30:00,102.18,102.23,101.97,101.99,188149.0,80.7859,80.8254,80.6198,80.6357,188149.0
2018-08-06 09:30:00,101.6,101.95,100.93,100.96,48366.0,80.3273,80.604,79.7976,79.8213,48366.0
2018-08-06 10:00:00,100.91,101.7,100.8,101.48,64197.0,79.7818,80.4064,79.6948,80.2324,64197.0
2018-08-06 10:30:00,101.48,101.87,101.42,101.79,45377.0,80.2324,80.5408,80.185,80.4775,45377.0
2018-08-06 11:00:00,101.82,102.15,101.81,102.12,30830.0,80.5013,80.7622,80.4934,80.7384,30830.0
2018-08-06 11:30:00,102.1,102.13,101.94,102.04,25023.0,80.7226,80.7463,80.5961,80.6752,25023.0
2018-08-06 12:00:00,102.05,102.07,101.78,101.86,101358.0,80.6831,80.6989,80.4696,80.5329,101358.0
2018-08-06 12:30:00,101.83,101.88,101.52,101.56,27654.0,80.5092,80.5487,80.2641,80.2957,27654.0
2018-08-06 13:00:00,101.58,101.66,101.3,101.38,19516.0,80.3115,80.3748,80.0901,80.1534,19516.0
2018-08-06 13:30:00,101.34,101.69,101.3,101.54,47419.0,80.1218,80.3985,80.0901,80.2799,47419.0
2018-08-06 14:00:00,101.53,101.78,101.5,101.75,30700.0,80.272,80.4696,80.2483,80.4459,30700.0
2018-08-06 14:30:00,101.75,101.86,101.73,101.75,24036.0,80.4459,80.5329,80.4301,80.4459,24036.0
2018-08-06 15:00:00,101.77,101.91,101.75,101.83,47721.0,80.4617,80.5724,80.4459,80.5092,47721.0
2018-08-06 15:30:00,101.83,101.84,101.71,101.78,118674.0,80.5092,80.5171,80.4143,80.4696,118674.0
2018-08-07 09:30:00,102.25,102.94,101.4,102.53,58265.0,80.8412,81.3868,80.1692,81.0626,58265.0
2018-08-07 10:00:00,102.52,102.53,101.93,102.04,37765.0,81.0547,81.0626,80.5882,80.6752,37765.0
2018-08-07 10:30:00,102.09,102.15,101.81,101.93,31984.0,80.7147,80.7622,80.4934,80.5882,31984.0
2018-08-07 11:00:00,101.93,101.93,101.63,101.78,53533.0,80.5882,80.5882,80.351,80.4696,53533.0
2018-08-07 11:30:00,101.81,102.07,101.75,102.01,51773.0,80.4934,80.6989,80.4459,80.6515,51773.0
2018-08-07 12:00:00,101.97,102.08,101.8,101.87,25052.0,80.6198,80.7068,80.4854,80.5408,25052.0
2018-08-07 12:30:00,101.87,102.02,101.74,101.93,20015.0,80.5408,80.6594,80.438,80.5882,20015.0
2018-08-07 13:00:00,101.88,102.04,101.86,101.97,37355.0,80.5487,80.6752,80.5329,80.6198,37355.0
2018-08-07 13:30:00,101.97,102.02,101.84,101.98,99460.0,80.6198,80.6594,80.5171,80.6278,99460.0
2018-08-07 14:00:00,101.99,102.05,101.9,102.04,30840.0,80.6357,80.6831,80.5645,80.6752,30840.0
2018-08-07 14:30:00,102.0,102.09,101.93,101.99,19599.0,80.6436,80.7147,80.5882,80.6357,19599.0
2018-08-07 15:00:00,102.0,102.11,101.91,101.95,29483.0,80.6436,80.7305,80.5724,80.604,29483.0
2018-08-07 15:30:00,101.95,101.95,101.64,101.71,96164.0,80.604,80.604,80.3589,80.4143,96164.0
2018-08-08 09:30:00,101.97,102.57,101.42,101.45,20589.0,80.6198,81.0942,80.185,80.2087,20589.0
2018-08-08 10:00:00,101.45,101.47,100.95,101.05,42944.0,80.2087,80.2245,79.8134,79.8925,42944.0
2018-08-08 10:30:00,101.07,101.72,101.02,101.66,18034.0,79.9083,80.4222,79.8688,80.3748,18034.0
2018-08-08 11:00:00,101.69,101.88,101.52,101.87,32156.0,80.3985,80.5487,80.2641,80.5408,32156.0
2018-08-08 11:30:00,101.89,101.89,101.66,101.72,29144.0,80.5566,80.5566,80.3748,80.4222,29144.0
2018-08-08 12:00:00,101.71,101.73,101.29,101.3,25711.0,80.4143,80.4301,80.0822,80.0901,25711.0
2018-08-08 12:30:00,101.27,101.52,101.27,101.4,15750.0,80.0664,80.2641,80.0664,80.1692,15750.0
2018-08-08 13:00:00,101.45,101.72,101.42,101.51,20923.0,80.2087,80.4222,80.185,80.2562,20923.0
2018-08-08 13:30:00,101.53,101.71,101.5,101.68,67841.0,80.272,80.4143,80.2483,80.3906,67841.0
2018-08-08 14:00:00,101.71,101.73,101.56,101.56,15303.0,80.4143,80.4301,80.2957,80.2957,15303.0
2018-08-08 14:30:00,101.59,101.87,101.59,101.82,15643.0,80.3194,80.5408,80.3194,80.5013,15643.0
2018-08-08 15:00:00,101.82,101.88,101.74,101.79,21736.0,80.5013,80.5487,80.438,80.4775,21736.0
2018-08-08 15:30:00,101.79,101.79,101.41,101.44,123271.0,80.4775,80.4775,80.1771,80.2008,123271.0
2018-08-09 09:30:00,101.44,101.56,101.15,101.33,23540.0,80.2008,80.2957,79.9715,80.1139,23540.0
2018-08-09 10:00:00,101.32,101.66,101.21,101.61,26262.0,80.1059,80.3748,80.019,80.3352,26262.0
2018-08-09 10:30:00,101.64,102.16,101.6,102.15,44360.0,80.3589,80.7701,80.3273,80.7622,44360.0
2018-08-09 11:00:00,102.14,102.47,102.01,102.47,49886.0,80.7543,81.0152,80.6515,81.0152,49886.0
2018-08-09 11:30:00,102.46,102.46,102.06,102.27,27479.0,81.0073,81.0073,80.691,80.857,27479.0
2018-08-09 12:00:00,102.31,102.46,102.21,102.24,20999.0,80.8887,81.0073,80.8096,80.8333,20999.0
2018-08-09 12:30:00,102.24,102.25,102.0,102.13,25528.0,80.8333,80.8412,80.6436,80.7463,25528.0
2018-08-09 13:00:00,102.06,102.14,102.03,102.07,12513.0,80.691,80.7543,80.6673,80.6989,12513.0
2018-08-09 13:30:00,102.1,102.11,101.93,102.04,14103.0,80.7226,80.7305,80.5882,80.6752,14103.0
2018-08-09 14:00:00,102.04,102.11,101.88,101.89,17845.0,80.6752,80.7305,80.5487,80.5566,17845.0
2018-08-09 14:30:00,101.88,101.9,101.69,101.73,21128.0,80.5487,80.5645,80.3985,80.4301,21128.0
2018-08-09 15:00:00,101.74,101.86,101.7,101.79,21334.0,80.438,80.5329,80.4064,80.4775,21334.0
2018-08-09 15:30:00,101.8,101.93,101.56,101.74,86688.0,80.4854,80.5882,80.2957,80.438,86688.0
2018-08-10 09:30:00,101.1,101.15,99.31,99.31,41530.0,79.932,79.9715,78.5168,78.5168,41530.0
2018-08-10 10:00:00,99.36,100.32,99.3,99.85,110423.0,78.5563,79.3153,78.5089,78.9437,110423.0
2018-08-10 10:30:00,99.96,100.47,99.96,100.43,38575.0,79.0307,79.4339,79.0307,79.4023,38575.0
2018-08-10 11:00:00,100.41,100.55,100.23,100.37,18609.0,79.3865,79.4972,79.2442,79.3549,18609.0
2018-08-10 11:30:00,100.41,100.65,100.37,100.45,33945.0,79.3865,79.5762,79.3549,79.4181,33945.0
2018-08-10 12:00:00,100.45,100.45,100.25,100.28,25733.0,79.4181,79.4181,79.26,79.2837,25733.0
2018-08-10 12:30:00,100.3,100.41,100.2,100.24,25634.0,79.2995,79.3865,79.2204,79.2521,25634.0
2018-08-10 13:00:00,100.25,100.37,100.15,100.2,21486.0,79.26,79.3549,79.1809,79.2204,21486.0
2018-08-10 13:30:00,100.2,100.2,99.91,99.96,15709.0,79.2204,79.2204,78.9912,79.0307,15709.0
2018-08-10 14:00:00,99.97,100.14,99.72,99.72,29865.0,79.0386,79.173,78.8409,78.8409,29865.0
2018-08-10 14:30:00,99.73,99.9,99.72,99.81,27291.0,78.8489,78.9833,78.8409,78.9121,27291.0
2018-08-10 15:00:00,99.8,100.1,99.76,99.91,49847.0,78.9042,79.1414,78.8726,78.9912,49847.0
2018-08-10 15:30:00,99.93,99.96,99.68,99.86,83963.0,79.007,79.0307,78.8093,78.9516,83963.0
2018-08-13 09:30:00,100.03,100.39,99.71,99.76,22409.0,79.086,79.3707,78.833,78.8726,22409.0
2018-08-13 10:00:00,99.76,100.26,99.76,100.11,22308.0,78.8726,79.2679,78.8726,79.1493,22308.0
2018-08-13 10:30:00,100.1,100.4,99.91,99.93,23245.0,79.1414,79.3786,78.9912,79.007,23245.0
2018-08-13 11:00:00,99.98,99.98,99.18,99.23,42650.0,79.0465,79.0465,78.414,78.4535,42650.0
2018-08-13 11:30:00,99.17,99.29,98.77,98.81,55052.0,78.4061,78.501,78.0899,78.1215,55052.0
2018-08-13 12:00:00,98.81,99.14,98.67,98.73,69807.0,78.1215,78.3824,78.0108,78.0582,69807.0
2018-08-13 12:30:00,98.74,98.8,98.56,98.65,24051.0,78.0661,78.1136,77.9238,77.995,24051.0
2018-08-13 13:00:00,98.63,98.83,98.39,98.8,22807.0,77.9792,78.1373,77.7894,78.1136,22807.0
2018-08-13 13:30:00,98.81,98.9,98.67,98.84,15566.0,78.1215,78.1926,78.0108,78.1452,15566.0
2018-08-13 14:00:00,98.85,99.14,98.85,99.11,25812.0,78.1531,78.3824,78.1531,78.3587,25812.0
2018-08-13 14:30:00,99.14,99.14,98.89,98.95,18515.0,78.3824,78.3824,78.1847,78.2322,18515.0
2018-08-13 15:00:00,98.91,99.12,98.87,99.07,32936.0,78.2005,78.3666,78.1689,78.327,32936.0
2018-08-13 15:30:00,99.06,99.11,98.82,98.85,131844.0,78.3191,78.3587,78.1294,78.1531,131844.0
2018-08-14 09:30:00,99.09,99.86,99.09,99.55,31584.0,78.3429,78.9516,78.3429,78.7065,31584.0
2018-08-14 10:00:00,99.51,99.56,99.1,99.49,46717.0,78.6749,78.7144,78.3508,78.6591,46717.0
2018-08-14 10:30:00,99.49,99.52,99.17,99.24,45956.0,78.6591,78.6828,78.4061,78.4614,45956.0
2018-08-14 11:00:00,99.34,99.46,99.19,99.31,29735.0,78.5405,78.6354,78.4219,78.5168,29735.0
2018-08-14 11:30:00,99.34,99.44,99.24,99.29,20770.0,78.5405,78.6196,78.4614,78.501,20770.0
2018-08-14 12:00:00,99.35,99.43,99.08,99.13,20995.0,78.5484,78.6117,78.3349,78.3745,20995.0
2018-08-14 12:30:00,99.11,99.23,98.92,98.97,64384.0,78.3587,78.4535,78.2084,78.248,64384.0
2018-08-14 13:00:00,98.97,99.2,98.92,99.09,74383.0,78.248,78.4298,78.2084,78.3429,74383.0
2018-08-14 13:30:00,99.09,99.22,99.02,99.2,19471.0,78.3429,78.4456,78.2875,78.4298,19471.0
2018-08-14 14:00:00,99.21,99.29,99.0,99.04,31466.0,78.4377,78.501,78.2717,78.3033,31466.0
2018-08-14 14:30:00,99.06,99.12,99.02,99.05,27514.0,78.3191,78.3666,78.2875,78.3112,27514.0
2018-08-14 15:00:00,99.05,99.25,99.05,99.14,63310.0,78.3112,78.4694,78.3112,78.3824,63310.0
2018-08-14 15:30:00,99.13,99.17,98.91,99.04,139938.0,78.3745,78.4061,78.2005,78.3033,139938.0
2018-08-15 09:30:00,98.53,98.53,97.01,97.26,58019.0,77.9001,77.9001,76.6984,76.896,58019.0
2018-08-15 10:00:00,97.23,97.31,96.72,96.87,37796.0,76.8723,76.9355,76.4691,76.5877,37796.0
2018-08-15 10:30:00,96.78,96.79,95.86,95.89,81155.0,76.5165,76.5244,75.7891,75.8129,81155.0
2018-08-15 11:00:00,95.85,96.55,95.85,96.5,67709.0,75.7812,76.3347,75.7812,76.2951,67709.0
2018-08-15 11:30:00,96.55,96.67,96.14,96.14,49170.0,76.3347,76.4295,76.0105,76.0105,49170.0
2018-08-15 12:00:00,96.15,96.48,96.08,96.43,41053.0,76.0184,76.2793,75.9631,76.2398,41053.0
2018-08-15 12:30:00,96.5,96.67,96.45,96.64,30421.0,76.2951,76.4295,76.2556,76.4058,30421.0
2018-08-15 13:00:00,96.65,96.84,96.55,96.64,42105.0,76.4137,76.564,76.3347,76.4058,42105.0
2018-08-15 13:30:00,96.65,96.74,96.55,96.66,31169.0,76.4137,76.4849,76.3347,76.4216,31169.0
2018-08-15 14:00:00,96.66,96.69,96.09,96.17,25713.0,76.4216,76.4454,75.971,76.0342,25713.0
2018-08-15 14:30:00,96.17,96.4,96.12,96.4,25937.0,76.0342,76.2161,75.9947,76.2161,25937.0
2018-08-15 15:00:00,96.42,96.65,96.42,96.61,41813.0,76.2319,76.4137,76.2319,76.3821,41813.0
2018-08-15 15:30:00,96.61,96.93,96.61,96.73,130414.0,76.3821,76.6351,76.3821,76.477,130414.0
2018-08-16 09:30:00,97.57,98.01,97.48,97.52,34411.0,77.1411,77.489,77.07,77.1016,34411.0
2018-08-16 10:00:00,97.54,97.7,97.36,97.49,25757.0,77.1174,77.2439,76.9751,77.0779,25757.0
2018-08-16 10:30:00,97.5,97.76,97.49,97.61,39044.0,77.0858,77.2913,77.0779,77.1727,39044.0
2018-08-16 11:00:00,97.64,98.06,97.63,97.86,44752.0,77.1965,77.5285,77.1885,77.3704,44752.0
2018-08-16 11:30:00,97.91,98.0,97.63,97.73,23964.0,77.4099,77.4811,77.1885,77.2676,23964.0
2018-08-16 12:00:00,97.73,97.83,97.6,97.6,22040.0,77.2676,77.3467,77.1648,77.1648,22040.0
2018-08-16 12:30:00,97.54,97.58,97.4,97.47,15987.0,77.1174,77.149,77.0067,77.062,15987.0
2018-08-16 13:00:00,97.51,97.77,97.5,97.64,24688.0,77.0937,77.2992,77.0858,77.1965,24688.0
2018-08-16 13:30:00,97.63,97.73,97.44,97.56,24865.0,77.1885,77.2676,77.0383,77.1332,24865.0
2018-08-16 14:00:00,97.58,97.62,97.37,97.38,30447.0,77.149,77.1806,76.983,76.9909,30447.0
2018-08-16 14:30:00,97.38,97.51,97.24,97.48,31088.0,76.9909,77.0937,76.8802,77.07,31088.0
2018-08-16 15:00:00,97.49,97.78,97.47,97.77,74126.0,77.0779,77.3071,77.062,77.2992,74126.0
2018-08-16 15:30:00,97.74,97.74,97.17,97.32,145787.0,77.2755,77.2755,76.8249,76.9435,145787.0
2018-08-17 09:30:00,97.38,98.05,97.35,97.87,41333.0,76.9909,77.5206,76.9672,77.3783,41333.0
2018-08-17 10:00:00,97.83,97.83,97.18,97.45,24752.0,77.3467,77.3467,76.8328,77.0462,24752.0
2018-08-17 10:30:00,97.5,97.74,97.45,97.61,60166.0,77.0858,77.2755,77.0462,77.1727,60166.0
2018-08-17 11:00:00,97.69,97.98,97.64,97.94,27742.0,77.236,77.4653,77.1965,77.4336,27742.0
2018-08-17 11:30:00,97.93,97.99,97.84,97.85,24163.0,77.4257,77.4732,77.3546,77.3625,24163.0
2018-08-17 12:00:00,97.83,97.83,97.65,97.7,12666.0,77.3467,77.3467,77.2044,77.2439,12666.0
2018-08-17 12:30:00,97.67,97.73,97.52,97.59,8995.0,77.2202,77.2676,77.1016,77.1569,8995.0
2018-08-17 13:00:00,97.58,97.61,97.23,97.23,29918.0,77.149,77.1727,76.8723,76.8723,29918.0
2018-08-17 13:30:00,97.22,97.5,97.21,97.43,20010.0,76.8644,77.0858,76.8565,77.0304,20010.0
2018-08-17 14:00:00,97.44,98.0,97.44,97.98,25239.0,77.0383,77.4811,77.0383,77.4653,25239.0
2018-08-17 14:30:00,98.0,98.2,97.99,98.14,39619.0,77.4811,77.6392,77.4732,77.5918,39619.0
2018-08-17 15:00:00,98.16,98.17,97.89,97.95,32175.0,77.6076,77.6155,77.3941,77.4415,32175.0
2018-08-17 15:30:00,97.94,97.98,97.62,97.69,126155.0,77.4336,77.4653,77.1806,77.236,126155.0
2018-08-20 09:30:00,97.8,98.8,97.8,98.45,41868.0,77.323,78.1136,77.323,77.8369,41868.0
2018-08-20 10:00:00,98.48,98.61,98.18,98.38,35676.0,77.8606,77.9634,77.6234,77.7815,35676.0
2018-08-20 10:30:00,98.39,98.39,97.83,97.93,35980.0,77.7894,77.7894,77.3467,77.4257,35980.0
2018-08-20 11:00:00,97.95,98.33,97.92,98.06,51808.0,77.4415,77.742,77.4178,77.5285,51808.0
2018-08-20 11:30:00,98.06,98.24,98.02,98.05,52603.0,77.5285,77.6708,77.4969,77.5206,52603.0
2018-08-20 12:00:00,98.06,98.26,98.06,98.11,14383.0,77.5285,77.6866,77.5285,77.568,14383.0
2018-08-20 12:30:00,98.09,98.18,98.04,98.13,22680.0,77.5522,77.6234,77.5127,77.5839,22680.0
2018-08-20 13:00:00,98.14,98.23,98.08,98.18,23106.0,77.5918,77.6629,77.5443,77.6234,23106.0
2018-08-20 13:30:00,98.17,98.31,98.07,98.29,31232.0,77.6155,77.7262,77.5364,77.7104,31232.0
2018-08-20 14:00:00,98.27,98.33,98.06,98.22,93019.0,77.6945,77.742,77.5285,77.655,93019.0
2018-08-20 14:30:00,98.23,98.23,98.0,98.05,30448.0,77.6629,77.6629,77.4811,77.5206,30448.0
2018-08-20 15:00:00,98.05,98.11,97.96,98.11,134882.0,77.5206,77.568,77.4495,77.568,134882.0
2018-08-20 15:30:00,98.1,98.28,98.03,98.13,125869.0,77.5601,77.7025,77.5048,77.5839,125869.0
2018-08-21 09:30:00,98.25,98.68,98.25,98.63,41786.0,77.6787,78.0187,77.6787,77.9792,41786.0
2018-08-21 10:00:00,98.69,98.89,98.62,98.65,50466.0,78.0266,78.1847,77.9713,77.995,50466.0
2018-08-21 10:30:00,98.65,98.93,98.65,98.81,37490.0,77.995,78.2164,77.995,78.1215,37490.0
2018-08-21 11:00:00,98.82,99.16,98.82,99.14,71594.0,78.1294,78.3982,78.1294,78.3824,71594.0
2018-08-21 11:30:00,99.16,99.37,99.1,99.37,61834.0,78.3982,78.5642,78.3508,78.5642,61834.0
2018-08-21 12:00:00,99.4,99.49,99.35,99.47,29841.0,78.5879,78.6591,78.5484,78.6433,29841.0
2018-08-21 12:30:00,99.43,99.57,99.37,99.47,67397.0,78.6117,78.7224,78.5642,78.6433,67397.0
2018-08-21 13:00:00,99.47,99.8,99.46,99.77,30955.0,78.6433,78.9042,78.6354,78.8805,30955.0
2018-08-21 13:30:00,99.77,99.77,99.47,99.55,78526.0,78.8805,78.8805,78.6433,78.7065,78526.0
2018-08-21 14:00:00,99.56,99.62,99.43,99.47,57637.0,78.7144,78.7619,78.6117,78.6433,57637.0
2018-08-21 14:30:00,99.44,99.71,99.36,99.63,90621.0,78.6196,78.833,78.5563,78.7698,90621.0
2018-08-21 15:00:00,99.6,99.81,99.55,99.64,96143.0,78.7461,78.9121,78.7065,78.7777,96143.0
2018-08-21 15:30:00,99.62,99.66,99.17,99.18,187687.0,78.7619,78.7935,78.4061,78.414,187687.0
2018-08-22 09:30:00,99.2,99.59,98.78,99.0,53325.0,78.4298,78.7382,78.0978,78.2717,53325.0
2018-08-22 10:00:00,99.0,99.23,98.79,99.12,61527.0,78.2717,78.4535,78.1057,78.3666,61527.0
2018-08-22 10:30:00,99.14,99.44,98.98,99.29,91067.0,78.3824,78.6196,78.2559,78.501,91067.0
2018-08-22 11:00:00,99.25,99.37,99.13,99.33,106851.0,78.4694,78.5642,78.3745,78.5326,106851.0
2018-08-22 11:30:00,99.33,99.34,98.78,98.86,85968.0,78.5326,78.5405,78.0978,78.161,85968.0
2018-08-22 12:00:00,98.87,98.91,98.68,98.68,17974.0,78.1689,78.2005,78.0187,78.0187,17974.0
2018-08-22 12:30:00,98.65,98.72,98.55,98.58,31412.0,77.995,78.0503,77.9159,77.9396,31412.0
2018-08-22 13:00:00,98.58,98.68,98.47,98.63,26549.0,77.9396,78.0187,77.8527,77.9792,26549.0
2018-08-22 13:30:00,98.62,98.69,98.5,98.53,21935.0,77.9713,78.0266,77.8764,77.9001,21935.0
2018-08-22 14:00:00,98.53,98.69,98.42,98.54,37751.0,77.9001,78.0266,77.8131,77.908,37751.0
2018-08-22 14:30:00,98.56,98.7,98.48,98.68,38752.0,77.9238,78.0345,77.8606,78.0187,38752.0
2018-08-22 15:00:00,98.67,98.73,98.45,98.5,82284.0,78.0108,78.0582,77.8369,77.8764,82284.0
2018-08-22 15:30:00,98.49,98.56,98.3,98.37,194888.0,77.8685,77.9238,77.7183,77.7736,194888.0
2018-08-23 09:30:00,98.15,98.21,97.39,97.39,31990.0,77.5997,77.6471,76.9988,76.9988,31990.0
2018-08-23 10:00:00,97.42,97.94,97.42,97.91,32581.0,77.0225,77.4336,77.0225,77.4099,32581.0
2018-08-23 10:30:00,97.86,97.89,97.38,97.59,31493.0,77.3704,77.3941,76.9909,77.1569,31493.0
2018-08-23 11:00:00,97.58,97.58,97.01,97.18,66550.0,77.149,77.149,76.6984,76.8328,66550.0
2018-08-23 11:30:00,97.15,97.22,96.96,97.15,29666.0,76.809,76.8644,76.6588,76.809,29666.0
2018-08-23 12:00:00,97.13,97.52,97.13,97.48,25547.0,76.7932,77.1016,76.7932,77.07,25547.0
2018-08-23 12:30:00,97.53,97.6,97.38,97.5,38537.0,77.1095,77.1648,76.9909,77.0858,38537.0
2018-08-23 13:00:00,97.47,97.51,97.33,97.41,20749.0,77.062,77.0937,76.9514,77.0146,20749.0
2018-08-23 13:30:00,97.42,97.52,97.34,97.4,13084.0,77.0225,77.1016,76.9593,77.0067,13084.0
2018-08-23 14:00:00,97.41,97.56,97.36,97.51,17019.0,77.0146,77.1332,76.9751,77.0937,17019.0
2018-08-23 14:30:00,97.59,97.68,97.48,97.63,28085.0,77.1569,77.2281,77.07,77.1885,28085.0
2018-08-23 15:00:00,97.62,97.73,97.59,97.67,21600.0,77.1806,77.2676,77.1569,77.2202,21600.0
2018-08-23 15:30:00,97.68,97.75,97.58,97.72,103390.0,77.2281,77.2834,77.149,77.2597,103390.0
2018-08-24 09:30:00,98.3,98.5,98.07,98.19,26915.0,77.7183,77.8764,77.5364,77.6313,26915.0
2018-08-24 10:00:00,98.24,98.92,98.2,98.79,44728.0,77.6708,78.2084,77.6392,78.1057,44728.0
2018-08-24 10:30:00,98.71,99.06,98.66,98.85,15269.0,78.0424,78.3191,78.0029,78.1531,15269.0
2018-08-24 11:00:00,98.85,99.0,98.72,98.93,22379.0,78.1531,78.2717,78.0503,78.2164,22379.0
2018-08-24 11:30:00,98.91,99.12,98.9,99.07,22625.0,78.2005,78.3666,78.1926,78.327,22625.0
2018-08-24 12:00:00,99.11,99.14,99.04,99.1,16434.0,78.3587,78.3824,78.3033,78.3508,16434.0
2018-08-24 12:30:00,99.08,99.1,99.0,99.02,12774.0,78.3349,78.3508,78.2717,78.2875,12774.0
2018-08-24 13:00:00,99.04,99.13,98.99,99.08,21294.0,78.3033,78.3745,78.2638,78.3349,21294.0
2018-08-24 13:30:00,99.08,99.09,98.88,98.98,50222.0,78.3349,78.3429,78.1768,78.2559,50222.0
2018-08-24 14:00:00,99.03,99.1,98.97,99.04,17330.0,78.2954,78.3508,78.248,78.3033,17330.0
2018-08-24 14:30:00,99.02,99.35,98.97,99.28,49292.0,78.2875,78.5484,78.248,78.4931,49292.0
2018-08-24 15:00:00,99.29,99.37,99.14,99.15,49962.0,78.501,78.5642,78.3824,78.3903,49962.0
2018-08-24 15:30:00,99.17,99.17,98.93,99.0,115417.0,78.4061,78.4061,78.2164,78.2717,115417.0
2018-08-27 09:30:00,99.32,100.04,99.29,99.77,26439.0,78.5247,79.0939,78.501,78.8805,26439.0
2018-08-27 10:00:00,99.81,100.26,99.78,100.04,25322.0,78.9121,79.2679,78.8884,79.0939,25322.0
2018-08-27 10:30:00,99.98,100.08,99.71,99.78,19165.0,79.0465,79.1256,78.833,78.8884,19165.0
2018-08-27 11:00:00,99.83,99.93,99.54,99.67,22992.0,78.9279,79.007,78.6986,78.8014,22992.0
2018-08-27 11:30:00,99.69,99.85,99.52,99.85,22985.0,78.8172,78.9437,78.6828,78.9437,22985.0
2018-08-27 12:00:00,99.84,99.93,99.69,99.9,17938.0,78.9358,79.007,78.8172,78.9833,17938.0
2018-08-27 12:30:00,99.91,100.0,99.85,99.95,16217.0,78.9912,79.0623,78.9437,79.0228,16217.0
2018-08-27 13:00:00,99.94,99.98,99.84,99.9,18628.0,79.0149,79.0465,78.9358,78.9833,18628.0
2018-08-27 13:30:00,99.89,99.94,99.85,99.89,16681.0,78.9754,79.0149,78.9437,78.9754,16681.0
2018-08-27 14:00:00,99.91,100.08,99.86,100.06,35665.0,78.9912,79.1256,78.9516,79.1098,35665.0
2018-08-27 14:30:00,100.08,100.12,99.95,99.99,20524.0,79.1256,79.1572,79.0228,79.0544,20524.0
2018-08-27 15:00:00,99.95,99.95,99.76,99.85,47030.0,79.0228,79.0228,78.8726,78.9437,47030.0
2018-08-27 15:30:00,99.84,99.88,99.68,99.87,79191.0,78.9358,78.9674,78.8093,78.9595,79191.0
2018-08-28 09:30:00,99.93,100.52,99.87,99.97,31695.0,79.007,79.4734,78.9595,79.0386,31695.0
2018-08-28 10:00:00,100.04,100.34,99.77,99.91,24752.0,79.0939,79.3311,78.8805,78.9912,24752.0
2018-08-28 10:30:00,99.91,99.94,99.54,99.63,36651.0,78.9912,79.0149,78.6986,78.7698,36651.0
2018-08-28 11:00:00,99.64,99.66,99.36,99.45,46537.0,78.7777,78.7935,78.5563,78.6275,46537.0
2018-08-28 11:30:00,99.45,99.45,98.78,98.92,25636.0,78.6275,78.6275,78.0978,78.2084,25636.0
2018-08-28 12:00:00,98.98,99.03,98.73,98.84,13474.0,78.2559,78.2954,78.0582,78.1452,13474.0
2018-08-28 12:30:00,98.82,98.94,98.74,98.91,6394.0,78.1294,78.2243,78.0661,78.2005,6394.0
2018-08-28 13:00:00,98.87,98.96,98.53,98.58,17594.0,78.1689,78.2401,77.9001,77.9396,17594.0
2018-08-28 13:30:00,98.59,98.85,98.57,98.73,21013.0,77.9475,78.1531,77.9317,78.0582,21013.0
2018-08-28 14:00:00,98.75,99.04,98.72,99.0,27605.0,78.074,78.3033,78.0503,78.2717,27605.0
2018-08-28 14:30:00,99.0,99.15,98.93,99.03,26801.0,78.2717,78.3903,78.2164,78.2954,26801.0
2018-08-28 15:00:00,99.01,99.1,98.93,99.04,30624.0,78.2796,78.3508,78.2164,78.3033,30624.0
2018-08-28 15:30:00,99.04,99.06,98.78,98.88,114195.0,78.3033,78.3191,78.0978,78.1768,114195.0
2018-08-29 09:30:00,98.81,99.3,98.27,98.4,23767.0,78.1215,78.5089,77.6945,77.7973,23767.0
2018-08-29 10:00:00,98.47,98.8,98.32,98.79,35902.0,77.8527,78.1136,77.7341,78.1057,35902.0
2018-08-29 10:30:00,98.82,98.98,98.73,98.92,15277.0,78.1294,78.2559,78.0582,78.2084,15277.0
2018-08-29 11:00:00,98.89,99.27,98.88,99.2,76268.0,78.1847,78.4852,78.1768,78.4298,76268.0
2018-08-29 11:30:00,99.24,99.31,99.15,99.22,21409.0,78.4614,78.5168,78.3903,78.4456,21409.0
2018-08-29 12:00:00,99.18,99.29,99.12,99.24,37254.0,78.414,78.501,78.3666,78.4614,37254.0
2018-08-29 12:30:00,99.27,99.3,99.04,99.04,13684.0,78.4852,78.5089,78.3033,78.3033,13684.0
2018-08-29 13:00:00,99.06,99.08,98.75,98.76,23311.0,78.3191,78.3349,78.074,78.0819,23311.0
2018-08-29 13:30:00,98.77,98.79,98.51,98.53,18784.0,78.0899,78.1057,77.8843,77.9001,18784.0
2018-08-29 14:00:00,98.5,98.73,98.48,98.65,17005.0,77.8764,78.0582,77.8606,77.995,17005.0
2018-08-29 14:30:00,98.65,98.77,98.63,98.74,17751.0,77.995,78.0899,77.9792,78.0661,17751.0
2018-08-29 15:00:00,98.73,98.83,98.7,98.77,24844.0,78.0582,78.1373,78.0345,78.0899,24844.0
2018-08-29 15:30:00,98.78,98.88,98.73,98.74,102780.0,78.0978,78.1768,78.0582,78.0661,102780.0
2018-08-30 09:30:00,98.48,98.48,97.54,97.91,55259.0,77.8606,77.8606,77.1174,77.4099,55259.0
2018-08-30 10:00:00,97.91,98.12,97.58,97.71,43209.0,77.4099,77.576,77.149,77.2518,43209.0
2018-08-30 10:30:00,97.73,97.82,97.47,97.5,32677.0,77.2676,77.3388,77.062,77.0858,32677.0
2018-08-30 11:00:00,97.48,97.62,97.29,97.33,30274.0,77.07,77.1806,76.9197,76.9514,30274.0
2018-08-30 11:30:00,97.36,97.53,97.34,97.46,17517.0,76.9751,77.1095,76.9593,77.0541,17517.0
2018-08-30 12:00:00,97.49,97.6,97.44,97.46,21642.0,77.0779,77.1648,77.0383,77.0541,21642.0
2018-08-30 12:30:00,97.45,97.7,97.41,97.69,43201.0,77.0462,77.2439,77.0146,77.236,43201.0
2018-08-30 13:00:00,97.7,97.82,97.7,97.73,22754.0,77.2439,77.3388,77.2439,77.2676,22754.0
2018-08-30 13:30:00,97.71,98.04,97.71,97.98,23489.0,77.2518,77.5127,77.2518,77.4653,23489.0
2018-08-30 14:00:00,97.99,98.05,97.41,97.55,54792.0,77.4732,77.5206,77.0146,77.1253,54792.0
2018-08-30 14:30:00,97.57,97.9,97.54,97.76,38748.0,77.1411,77.402,77.1174,77.2913,38748.0
2018-08-30 15:00:00,97.72,97.72,97.28,97.38,40468.0,77.2597,77.2597,76.9118,76.9909,40468.0
2018-08-30 15:30:00,97.41,97.75,97.41,97.7,112041.0,77.0146,77.2834,77.0146,77.2439,112041.0
2018-08-31 09:30:00,97.44,97.58,96.92,97.33,37193.0,77.0383,77.149,76.6272,76.9514,37193.0
2018-08-31 10:00:00,97.39,97.83,97.22,97.34,24198.0,76.9988,77.3467,76.8644,76.9593,24198.0
2018-08-31 10:30:00,97.31,97.45,97.06,97.09,17018.0,76.9355,77.0462,76.7379,76.7616,17018.0
2018-08-31 11:00:00,97.07,97.13,96.75,96.93,36663.0,76.7458,76.7932,76.4928,76.6351,36663.0
2018-08-31 11:30:00,96.93,97.0,96.76,96.83,17311.0,76.6351,76.6905,76.5007,76.556,17311.0
2018-08-31 12:00:00,96.84,96.85,96.58,96.72,13754.0,76.564,76.5719,76.3584,76.4691,13754.0
2018-08-31 12:30:00,96.79,96.88,96.64,96.85,14957.0,76.5244,76.5956,76.4058,76.5719,14957.0
2018-08-31 13:00:00,96.81,96.96,96.74,96.89,15829.0,76.5402,76.6588,76.4849,76.6035,15829.0
2018-08-31 13:30:00,96.84,96.88,96.76,96.84,17399.0,76.564,76.5956,76.5007,76.564,17399.0
2018-08-31 14:00:00,96.87,96.87,96.5,96.64,16890.0,76.5877,76.5877,76.2951,76.4058,16890.0
2018-08-31 14:30:00,96.66,97.0,96.62,96.89,27020.0,76.4216,76.6905,76.39,76.6035,27020.0
2018-08-31 15:00:00,96.87,97.02,96.77,96.79,37318.0,76.5877,76.7063,76.5086,76.5244,37318.0
2018-08-31 15:30:00,96.81,97.11,96.8,97.01,135368.0,76.5402,76.7774,76.5323,76.6984,135368.0
2018-09-04 09:30:00,96.74,96.74,95.88,96.47,47620.0,76.4849,76.4849,75.805,76.2714,47620.0
2018-09-04 10:00:00,96.45,97.15,96.3,96.89,52613.0,76.2556,76.809,76.137,76.6035,52613.0
2018-09-04 10:30:00,96.86,97.09,96.64,96.99,73995.0,76.5798,76.7616,76.4058,76.6825,73995.0
2018-09-04 11:00:00,96.97,97.07,96.28,96.35,61541.0,76.6667,76.7458,76.1212,76.1765,61541.0
2018-09-04 11:30:00,96.33,96.41,96.18,96.32,18310.0,76.1607,76.224,76.0421,76.1528,18310.0
2018-09-04 12:00:00,96.34,96.36,95.93,96.12,10526.0,76.1686,76.1845,75.8445,75.9947,10526.0
2018-09-04 12:30:00,96.08,96.32,96.05,96.23,26536.0,75.9631,76.1528,75.9394,76.0817,26536.0
2018-09-04 13:00:00,96.24,96.48,96.24,96.46,18070.0,76.0896,76.2793,76.0896,76.2635,18070.0
2018-09-04 13:30:00,96.49,96.61,96.35,96.54,18633.0,76.2872,76.3821,76.1765,76.3268,18633.0
2018-09-04 14:00:00,96.55,96.65,96.52,96.59,14046.0,76.3347,76.4137,76.311,76.3663,14046.0
2018-09-04 14:30:00,96.54,96.67,96.5,96.66,19090.0,76.3268,76.4295,76.2951,76.4216,19090.0
2018-09-04 15:00:00,96.65,96.74,96.38,96.43,66130.0,76.4137,76.4849,76.2003,76.2398,66130.0
2018-09-04 15:30:00,96.43,96.68,96.43,96.62,184201.0,76.2398,76.4375,76.2398,76.39,184201.0
2018-09-05 09:30:00,96.63,97.6,96.23,97.35,69162.0,76.3979,77.1648,76.0817,76.9672,69162.0
2018-09-05 10:00:00,97.38,97.48,97.04,97.43,158748.0,76.9909,77.07,76.7221,77.0304,158748.0
2018-09-05 10:30:00,97.42,97.61,97.17,97.25,88201.0,77.0225,77.1727,76.8249,76.8881,88201.0
2018-09-05 11:00:00,97.28,97.51,97.08,97.1,46635.0,76.9118,77.0937,76.7537,76.7695,46635.0
2018-09-05 11:30:00,97.09,98.08,97.01,98.0,250966.0,76.7616,77.5443,76.6984,77.4811,250966.0
2018-09-05 12:00:00,98.0,98.35,98.0,98.35,57745.0,77.4811,77.7578,77.4811,77.7578,57745.0
2018-09-05 12:30:00,98.36,98.64,98.02,98.08,48195.0,77.7657,77.9871,77.4969,77.5443,48195.0
2018-09-05 13:00:00,98.08,98.36,98.04,98.19,16196.0,77.5443,77.7657,77.5127,77.6313,16196.0
2018-09-05 13:30:00,98.19,98.26,97.92,98.0,23817.0,77.6313,77.6866,77.4178,77.4811,23817.0
2018-09-05 14:00:00,97.97,98.07,97.66,97.67,32285.0,77.4574,77.5364,77.2123,77.2202,32285.0
2018-09-05 14:30:00,97.65,97.92,97.63,97.7,23912.0,77.2044,77.4178,77.1885,77.2439,23912.0
2018-09-05 15:00:00,97.65,97.97,97.64,97.87,73461.0,77.2044,77.4574,77.1965,77.3783,73461.0
2018-09-05 15:30:00,97.86,97.97,97.76,97.81,131320.0,77.3704,77.4574,77.2913,77.3309,131320.0
2018-09-06 09:30:00,97.75,98.36,97.75,98.32,63723.0,77.2834,77.7657,77.2834,77.7341,63723.0
2018-09-06 10:00:00,98.3,98.39,97.42,97.54,64564.0,77.7183,77.7894,77.0225,77.1174,64564.0
2018-09-06 10:30:00,97.53,97.73,97.32,97.4,19206.0,77.1095,77.2676,76.9435,77.0067,19206.0
2018-09-06 11:00:00,97.45,97.45,97.0,97.29,28337.0,77.0462,77.0462,76.6905,76.9197,28337.0
2018-09-06 11:30:00,97.32,97.51,97.28,97.3,17863.0,76.9435,77.0937,76.9118,76.9276,17863.0
2018-09-06 12:00:00,97.28,97.28,96.99,97.05,11622.0,76.9118,76.9118,76.6825,76.73,11622.0
2018-09-06 12:30:00,97.04,97.18,97.0,97.03,30901.0,76.7221,76.8328,76.6905,76.7142,30901.0
2018-09-06 13:00:00,97.0,97.14,96.82,97.11,18991.0,76.6905,76.8011,76.5481,76.7774,18991.0
2018-09-06 13:30:00,97.12,97.37,97.08,97.31,16073.0,76.7853,76.983,76.7537,76.9355,16073.0
2018-09-06 14:00:00,97.33,97.48,97.3,97.33,15031.0,76.9514,77.07,76.9276,76.9514,15031.0
2018-09-06 14:30:00,97.36,97.63,97.3,97.55,40792.0,76.9751,77.1885,76.9276,77.1253,40792.0
2018-09-06 15:00:00,97.53,97.83,97.53,97.77,23752.0,77.1095,77.3467,77.1095,77.2992,23752.0
2018-09-06 15:30:00,97.79,97.79,97.42,97.45,108330.0,77.315,77.315,77.0225,77.0462,108330.0
2018-09-07 09:30:00,96.92,97.61,96.11,97.51,117621.0,76.6272,77.1727,75.9868,77.0937,117621.0
2018-09-07 10:00:00,97.58,97.66,97.11,97.41,43891.0,77.149,77.2123,76.7774,77.0146,43891.0
2018-09-07 10:30:00,97.42,97.59,97.15,97.15,38534.0,77.0225,77.1569,76.809,76.809,38534.0
2018-09-07 11:00:00,97.18,97.2,96.78,96.92,30405.0,76.8328,76.8486,76.5165,76.6272,30405.0
2018-09-07 11:30:00,96.92,97.21,96.81,97.0,23793.0,76.6272,76.8565,76.5402,76.6905,23793.0
2018-09-07 12:00:00,97.04,97.05,96.25,96.31,35198.0,76.7221,76.73,76.0975,76.1449,35198.0
2018-09-07 12:30:00,96.32,96.37,96.1,96.3,16201.0,76.1528,76.1924,75.9789,76.137,16201.0
2018-09-07 13:00:00,96.26,96.36,96.1,96.36,15374.0,76.1054,76.1845,75.9789,76.1845,15374.0
2018-09-07 13:30:00,96.39,96.5,96.27,96.48,15225.0,76.2082,76.2951,76.1133,76.2793,15225.0
2018-09-07 14:00:00,96.48,97.11,96.48,97.01,70713.0,76.2793,76.7774,76.2793,76.6984,70713.0
2018-09-07 14:30:00,96.97,97.12,96.79,97.06,25013.0,76.6667,76.7853,76.5244,76.7379,25013.0
2018-09-07 15:00:00,97.08,97.22,97.03,97.13,44603.0,76.7537,76.8644,76.7142,76.7932,44603.0
2018-09-07 15:30:00,97.13,97.27,97.07,97.11,145942.0,76.7932,76.9039,76.7458,76.7774,145942.0
2018-09-10 09:30:00,97.57,98.17,97.57,97.62,30827.0,77.1411,77.6155,77.1411,77.1806,30827.0
2018-09-10 10:00:00,97.71,97.81,97.38,97.81,36836.0,77.2518,77.3309,76.9909,77.3309,36836.0
2018-09-10 10:30:00,97.84,98.09,97.74,97.8,75251.0,77.3546,77.5522,77.2755,77.323,75251.0
2018-09-10 11:00:00,97.83,97.9,97.61,97.85,42055.0,77.3467,77.402,77.1727,77.3625,42055.0
2018-09-10 11:30:00,97.84,97.88,97.4,97.47,22015.0,77.3546,77.3862,77.0067,77.062,22015.0
2018-09-10 12:00:00,97.54,97.56,97.32,97.39,35777.0,77.1174,77.1332,76.9435,76.9988,35777.0
2018-09-10 12:30:00,97.39,97.6,97.38,97.52,21175.0,76.9988,77.1648,76.9909,77.1016,21175.0
2018-09-10 13:00:00,97.5,97.59,97.43,97.52,15395.0,77.0858,77.1569,77.0304,77.1016,15395.0
2018-09-10 13:30:00,97.5,97.54,97.37,97.52,19920.0,77.0858,77.1174,76.983,77.1016,19920.0
2018-09-10 14:00:00,97.51,97.62,97.47,97.58,23338.0,77.0937,77.1806,77.062,77.149,23338.0
2018-09-10 14:30:00,97.57,97.65,97.43,97.5,56938.0,77.1411,77.2044,77.0304,77.0858,56938.0
2018-09-10 15:00:00,97.5,97.58,97.05,97.12,48984.0,77.0858,77.149,76.73,76.7853,48984.0
2018-09-10 15:30:00,97.11,97.16,96.89,96.96,118662.0,76.7774,76.817,76.6035,76.6588,118662.0
2018-09-11 09:30:00,96.28,96.28,95.53,95.91,54048.0,76.1212,76.1212,75.5282,75.8287,54048.0
2018-09-11 10:00:00,95.86,96.52,95.81,96.25,132104.0,75.7891,76.311,75.7496,76.0975,132104.0
2018-09-11 10:30:00,96.3,96.32,96.02,96.16,64206.0,76.137,76.1528,75.9156,76.0263,64206.0
2018-09-11 11:00:00,96.13,96.6,96.1,96.53,183696.0,76.0026,76.3742,75.9789,76.3189,183696.0
2018-09-11 11:30:00,96.56,96.7,96.36,96.52,70739.0,76.3426,76.4533,76.1845,76.311,70739.0
2018-09-11 12:00:00,96.52,96.64,96.4,96.56,60187.0,76.311,76.4058,76.2161,76.3426,60187.0
2018-09-11 12:30:00,96.55,96.57,96.44,96.55,41777.0,76.3347,76.3505,76.2477,76.3347,41777.0
2018-09-11 13:00:00,96.55,96.55,96.35,96.46,30829.0,76.3347,76.3347,76.1765,76.2635,30829.0
2018-09-11 13:30:00,96.46,96.5,96.19,96.26,28699.0,76.2635,76.2951,76.05,76.1054,28699.0
2018-09-11 14:00:00,96.24,96.49,96.11,96.49,70860.0,76.0896,76.2872,75.9868,76.2872,70860.0
2018-09-11 14:30:00,96.46,96.62,96.4,96.42,55962.0,76.2635,76.39,76.2161,76.2319,55962.0
2018-09-11 15:00:00,96.43,96.48,96.12,96.25,83046.0,76.2398,76.2793,75.9947,76.0975,83046.0
2018-09-11 15:30:00,96.25,96.29,95.79,95.87,275937.0,76.0975,76.1291,75.7338,75.797,275937.0
2018-09-12 09:30:00,95.97,96.0,95.43,96.0,44006.0,75.8761,75.8998,75.4492,75.8998,44006.0
2018-09-12 10:00:00,96.0,96.3,96.0,96.1,37039.0,75.8998,76.137,75.8998,75.9789,37039.0
2018-09-12 10:30:00,96.09,96.42,95.94,96.41,34783.0,75.971,76.2319,75.8524,76.224,34783.0
2018-09-12 11:00:00,96.37,97.18,96.37,96.94,94249.0,76.1924,76.8328,76.1924,76.643,94249.0
2018-09-12 11:30:00,96.97,97.05,96.43,96.51,30862.0,76.6667,76.73,76.2398,76.303,30862.0
2018-09-12 12:00:00,96.54,96.8,96.52,96.8,31336.0,76.3268,76.5323,76.311,76.5323,31336.0
2018-09-12 12:30:00,96.74,96.85,96.57,96.78,19536.0,76.4849,76.5719,76.3505,76.5165,19536.0
2018-09-12 13:00:00,96.78,96.88,96.68,96.68,23832.0,76.5165,76.5956,76.4375,76.4375,23832.0
2018-09-12 13:30:00,96.67,96.69,96.43,96.55,32353.0,76.4295,76.4454,76.2398,76.3347,32353.0
2018-09-12 14:00:00,96.55,96.55,96.11,96.15,33483.0,76.3347,76.3347,75.9868,76.0184,33483.0
2018-09-12 14:30:00,96.15,96.26,96.01,96.05,39493.0,76.0184,76.1054,75.9077,75.9394,39493.0
2018-09-12 15:00:00,96.06,96.15,95.91,96.07,51786.0,75.9473,76.0184,75.8287,75.9552,51786.0
2018-09-12 15:30:00,96.07,96.19,95.99,96.0,148281.0,75.9552,76.05,75.8919,75.8998,148281.0
2018-09-13 09:30:00,95.96,96.42,95.6,96.23,30405.0,76.3066,76.6724,76.0203,76.5213,30405.0
2018-09-13 10:00:00,96.27,96.56,96.21,96.25,64206.0,76.5531,76.7837,76.5054,76.5372,64206.0
2018-09-13 10:30:00,96.31,96.57,96.26,96.46,34704.0,76.5849,76.7916,76.5451,76.7042,34704.0
2018-09-13 11:00:00,96.46,96.6,96.2,96.24,42296.0,76.7042,76.8155,76.4974,76.5292,42296.0
2018-09-13 11:30:00,96.29,96.56,96.23,96.56,25585.0,76.569,76.7837,76.5213,76.7837,25585.0
2018-09-13 12:00:00,96.56,96.7,96.4,96.64,59231.0,76.7837,76.895,76.6565,76.8473,59231.0
2018-09-13 12:30:00,96.67,96.91,96.65,96.91,34538.0,76.8712,77.062,76.8552,77.062,34538.0
2018-09-13 13:00:00,96.89,96.91,96.72,96.78,28947.0,77.0461,77.062,76.9109,76.9586,28947.0
2018-09-13 13:30:00,96.76,96.9,96.73,96.78,32331.0,76.9427,77.054,76.9189,76.9586,32331.0
2018-09-13 14:00:00,96.79,96.84,96.69,96.83,26799.0,76.9666,77.0063,76.8871,76.9984,26799.0
2018-09-13 14:30:00,96.84,96.98,96.81,96.95,34904.0,77.0063,77.1177,76.9825,77.0938,34904.0
2018-09-13 15:00:00,96.96,97.08,96.92,97.05,84968.0,77.1018,77.1972,77.07,77.1733,84968.0
2018-09-13 15:30:00,97.04,97.05,96.74,96.94,167995.0,77.1654,77.1733,76.9268,77.0859,167995.0
2018-09-14 09:30:00,97.03,97.81,96.77,97.19,89297.0,77.1574,77.7777,76.9507,77.2847,89297.0
2018-09-14 10:00:00,97.18,97.19,96.68,97.05,57827.0,77.2767,77.2847,76.8791,77.1733,57827.0
2018-09-14 10:30:00,97.03,97.62,97.03,97.48,57948.0,77.1574,77.6266,77.1574,77.5153,57948.0
2018-09-14 11:00:00,97.48,97.54,97.22,97.26,66591.0,77.5153,77.563,77.3085,77.3403,66591.0
2018-09-14 11:30:00,97.28,97.65,97.25,97.63,42287.0,77.3562,77.6504,77.3324,77.6345,42287.0
2018-09-14 12:00:00,97.62,97.62,97.01,97.2,45990.0,77.6266,77.6266,77.1415,77.2926,45990.0
2018-09-14 12:30:00,97.19,97.24,97.09,97.1,29835.0,77.2847,77.3244,77.2051,77.2131,29835.0
2018-09-14 13:00:00,97.09,97.27,96.98,97.27,28619.0,77.2051,77.3483,77.1177,77.3483,28619.0
2018-09-14 13:30:00,97.26,97.29,97.16,97.28,29412.0,77.3403,77.3642,77.2608,77.3562,29412.0
2018-09-14 14:00:00,97.29,97.44,97.29,97.37,34760.0,77.3642,77.4835,77.3642,77.4278,34760.0
2018-09-14 14:30:00,97.37,97.54,97.35,97.47,36432.0,77.4278,77.563,77.4119,77.5073,36432.0
2018-09-14 15:00:00,97.48,97.57,97.44,97.45,40945.0,77.5153,77.5868,77.4835,77.4914,40945.0
2018-09-14 15:30:00,97.44,97.61,97.43,97.47,154500.0,77.4835,77.6186,77.4755,77.5073,154500.0
2018-09-17 09:30:00,97.35,97.98,97.35,97.4,57917.0,77.4119,77.9129,77.4119,77.4516,57917.0
2018-09-17 10:00:00,97.4,97.91,97.4,97.86,52342.0,77.4516,77.8572,77.4516,77.8174,52342.0
2018-09-17 10:30:00,97.88,98.04,97.64,97.72,39483.0,77.8333,77.9606,77.6425,77.7061,39483.0
2018-09-17 11:00:00,97.73,97.81,97.63,97.71,25350.0,77.7141,77.7777,77.6345,77.6982,25350.0
2018-09-17 11:30:00,97.69,97.74,97.51,97.51,39188.0,77.6822,77.722,77.5391,77.5391,39188.0
2018-09-17 12:00:00,97.5,97.66,97.42,97.61,45843.0,77.5312,77.6584,77.4675,77.6186,45843.0
2018-09-17 12:30:00,97.64,97.75,97.53,97.61,18759.0,77.6425,77.73,77.555,77.6186,18759.0
2018-09-17 13:00:00,97.63,97.64,97.53,97.59,16306.0,77.6345,77.6425,77.555,77.6027,16306.0
2018-09-17 13:30:00,97.58,97.7,97.44,97.7,15514.0,77.5948,77.6902,77.4835,77.6902,15514.0
2018-09-17 14:00:00,97.69,97.81,97.65,97.76,36336.0,77.6822,77.7777,77.6504,77.7379,36336.0
2018-09-17 14:30:00,97.75,97.78,97.67,97.7,22497.0,77.73,77.7538,77.6663,77.6902,22497.0
2018-09-17 15:00:00,97.71,97.74,97.43,97.51,42752.0,77.6982,77.722,77.4755,77.5391,42752.0
2018-09-17 15:30:00,97.52,97.66,97.49,97.62,111751.0,77.5471,77.6584,77.5232,77.6266,111751.0
2018-09-18 09:30:00,98.06,98.26,96.77,96.85,65154.0,77.9765,78.1355,76.9507,77.0143,65154.0
2018-09-18 10:00:00,96.71,97.13,96.52,97.07,31689.0,76.903,77.2369,76.7519,77.1892,31689.0
2018-09-18 10:30:00,97.12,97.12,96.52,96.84,30773.0,77.229,77.229,76.7519,77.0063,30773.0
2018-09-18 11:00:00,96.81,97.26,96.81,97.26,42944.0,76.9825,77.3403,76.9825,77.3403,42944.0
2018-09-18 11:30:00,97.28,97.33,97.14,97.19,31145.0,77.3562,77.396,77.2449,77.2847,31145.0
2018-09-18 12:00:00,97.21,97.4,97.19,97.23,37167.0,77.3006,77.4516,77.2847,77.3165,37167.0
2018-09-18 12:30:00,97.23,97.43,97.23,97.39,22471.0,77.3165,77.4755,77.3165,77.4437,22471.0
2018-09-18 13:00:00,97.42,97.54,97.39,97.4,24764.0,77.4675,77.563,77.4437,77.4516,24764.0
2018-09-18 13:30:00,97.42,97.42,97.3,97.35,15890.0,77.4675,77.4675,77.3721,77.4119,15890.0
2018-09-18 14:00:00,97.34,97.49,97.3,97.44,21247.0,77.4039,77.5232,77.3721,77.4835,21247.0
2018-09-18 14:30:00,97.45,97.53,97.37,97.46,27116.0,77.4914,77.555,77.4278,77.4994,27116.0
2018-09-18 15:00:00,97.46,97.5,97.34,97.34,30228.0,77.4994,77.5312,77.4039,77.4039,30228.0
2018-09-18 15:30:00,97.34,97.39,97.09,97.21,154108.0,77.4039,77.4437,77.2051,77.3006,154108.0
2018-09-19 09:30:00,97.72,98.73,97.23,98.63,56157.0,77.7061,78.5092,77.3165,78.4297,56157.0
2018-09-19 10:00:00,98.7,98.83,98.3,98.36,55832.0,78.4854,78.5888,78.1673,78.215,55832.0
2018-09-19 10:30:00,98.44,98.45,98.15,98.21,47995.0,78.2786,78.2866,78.048,78.0957,47995.0
2018-09-19 11:00:00,98.23,98.29,97.8,97.8,38656.0,78.1117,78.1594,77.7697,77.7697,38656.0
2018-09-19 11:30:00,97.84,98.16,97.84,98.12,28381.0,77.8015,78.056,77.8015,78.0242,28381.0
2018-09-19 12:00:00,98.17,98.48,98.17,98.43,19544.0,78.0639,78.3105,78.0639,78.2707,19544.0
2018-09-19 12:30:00,98.44,98.49,98.31,98.45,17266.0,78.2786,78.3184,78.1753,78.2866,17266.0
2018-09-19 13:00:00,98.42,98.45,98.32,98.34,27781.0,78.2627,78.2866,78.1832,78.1991,27781.0
2018-09-19 13:30:00,98.32,98.45,98.21,98.24,25665.0,78.1832,78.2866,78.0957,78.1196,25665.0
2018-09-19 14:00:00,98.24,98.34,98.14,98.14,84813.0,78.1196,78.1991,78.0401,78.0401,84813.0
2018-09-19 14:30:00,98.14,98.3,98.1,98.3,39647.0,78.0401,78.1673,78.0083,78.1673,39647.0
2018-09-19 15:00:00,98.3,98.6,98.29,98.55,36716.0,78.1673,78.4059,78.1594,78.3661,36716.0
2018-09-19 15:30:00,98.55,98.66,98.51,98.53,144166.0,78.3661,78.4536,78.3343,78.3502,144166.0
2018-09-20 09:30:00,99.6,100.51,98.98,99.61,67124.0,79.2011,79.9247,78.708,79.209,67124.0
2018-09-20 10:00:00,99.65,99.85,99.32,99.33,38207.0,79.2408,79.3999,78.9784,78.9864,38207.0
2018-09-20 10:30:00,99.35,99.65,99.21,99.48,20527.0,79.0023,79.2408,78.8909,79.1056,20527.0
2018-09-20 11:00:00,99.51,99.79,99.51,99.71,19768.0,79.1295,79.3522,79.1295,79.2885,19768.0
2018-09-20 11:30:00,99.71,99.93,99.61,99.93,16874.0,79.2885,79.4635,79.209,79.4635,16874.0
2018-09-20 12:00:00,99.95,99.96,99.73,99.83,21143.0,79.4794,79.4873,79.3044,79.384,21143.0
2018-09-20 12:30:00,99.84,99.95,99.72,99.95,21093.0,79.3919,79.4794,79.2965,79.4794,21093.0
2018-09-20 13:00:00,99.96,100.05,99.77,99.78,30667.0,79.4873,79.5589,79.3362,79.3442,30667.0
2018-09-20 13:30:00,99.76,99.91,99.69,99.83,15136.0,79.3283,79.4476,79.2726,79.384,15136.0
2018-09-20 14:00:00,99.79,99.93,99.76,99.88,21230.0,79.3522,79.4635,79.3283,79.4237,21230.0
2018-09-20 14:30:00,99.87,99.95,99.78,99.93,25717.0,79.4158,79.4794,79.3442,79.4635,25717.0
2018-09-20 15:00:00,99.91,100.08,99.89,100.03,28630.0,79.4476,79.5828,79.4317,79.543,28630.0
2018-09-20 15:30:00,100.03,100.05,99.79,99.81,133980.0,79.543,79.5589,79.3522,79.3681,133980.0
2018-09-21 09:30:00,100.17,100.32,99.26,99.48,310521.0,79.6543,79.7736,78.9307,79.1056,310521.0
2018-09-21 10:00:00,99.55,99.69,99.28,99.56,35217.0,79.1613,79.2726,78.9466,79.1693,35217.0
2018-09-21 10:30:00,99.5,99.76,99.39,99.71,16464.0,79.1215,79.3283,79.0341,79.2885,16464.0
2018-09-21 11:00:00,99.7,99.92,99.68,99.77,23389.0,79.2806,79.4555,79.2647,79.3362,23389.0
2018-09-21 11:30:00,99.76,99.92,99.67,99.85,16390.0,79.3283,79.4555,79.2567,79.3999,16390.0
2018-09-21 12:00:00,99.81,99.89,99.65,99.7,21128.0,79.3681,79.4317,79.2408,79.2806,21128.0
2018-09-21 12:30:00,99.7,99.82,99.67,99.79,13619.0,79.2806,79.376,79.2567,79.3522,13619.0
2018-09-21 13:00:00,99.79,99.82,99.74,99.77,14936.0,79.3522,79.376,79.3124,79.3362,14936.0
2018-09-21 13:30:00,99.77,99.77,99.49,99.57,11723.0,79.3362,79.3362,79.1136,79.1772,11723.0
2018-09-21 14:00:00,99.51,99.58,99.48,99.53,15927.0,79.1295,79.1852,79.1056,79.1454,15927.0
2018-09-21 14:30:00,99.54,99.58,99.46,99.55,21701.0,79.1534,79.1852,79.0897,79.1613,21701.0
2018-09-21 15:00:00,99.56,99.65,99.56,99.59,23051.0,79.1693,79.2408,79.1693,79.1931,23051.0
2018-09-21 15:30:00,99.58,100.0,99.56,99.87,214749.0,79.1852,79.5191,79.1693,79.4158,214749.0
2018-09-24 09:30:00,99.89,100.5,99.08,99.31,47094.0,79.4317,79.9167,78.7876,78.9705,47094.0
2018-09-24 10:00:00,99.21,99.25,98.33,98.33,28668.0,78.8909,78.9227,78.1912,78.1912,28668.0
2018-09-24 10:30:00,98.36,98.85,98.29,98.8,26778.0,78.215,78.6047,78.1594,78.5649,26778.0
2018-09-24 11:00:00,98.83,99.02,98.75,98.91,19259.0,78.5888,78.7399,78.5252,78.6524,19259.0
2018-09-24 11:30:00,98.9,98.92,98.58,98.77,32983.0,78.6444,78.6603,78.39,78.5411,32983.0
2018-09-24 12:00:00,98.78,98.78,98.4,98.46,13012.0,78.549,78.549,78.2468,78.2945,13012.0
2018-09-24 12:30:00,98.49,98.52,98.29,98.31,16132.0,78.3184,78.3423,78.1594,78.1753,16132.0
2018-09-24 13:00:00,98.3,98.68,98.25,98.63,30185.0,78.1673,78.4695,78.1276,78.4297,30185.0
2018-09-24 13:30:00,98.64,98.87,98.64,98.82,16496.0,78.4377,78.6206,78.4377,78.5808,16496.0
2018-09-24 14:00:00,98.85,99.03,98.81,98.91,16735.0,78.6047,78.7478,78.5729,78.6524,16735.0
2018-09-24 14:30:00,98.9,98.93,98.81,98.83,12767.0,78.6444,78.6683,78.5729,78.5888,12767.0
2018-09-24 15:00:00,98.86,98.92,98.8,98.81,28597.0,78.6126,78.6603,78.5649,78.5729,28597.0
2018-09-24 15:30:00,98.83,98.93,98.81,98.93,79868.0,78.5888,78.6683,78.5729,78.6683,79868.0
2018-09-25 09:30:00,99.35,99.35,98.34,98.42,39255.0,79.0023,79.0023,78.1991,78.2627,39255.0
2018-09-25 10:00:00,98.49,99.12,98.43,98.86,35257.0,78.3184,78.8194,78.2707,78.6126,35257.0
2018-09-25 10:30:00,98.85,99.1,98.55,98.91,21837.0,78.6047,78.8035,78.3661,78.6524,21837.0
2018-09-25 11:00:00,98.67,98.79,98.54,98.76,16574.0,78.4615,78.557,78.3582,78.5331,16574.0
2018-09-25 11:30:00,98.74,98.94,98.69,98.69,18127.0,78.5172,78.6762,78.4774,78.4774,18127.0
2018-09-25 12:00:00,98.72,99.12,98.71,99.11,15861.0,78.5013,78.8194,78.4933,78.8114,15861.0
2018-09-25 12:30:00,99.12,99.43,99.11,99.29,14777.0,78.8194,79.0659,78.8114,78.9546,14777.0
2018-09-25 13:00:00,99.3,99.31,98.99,98.99,14513.0,78.9625,78.9705,78.716,78.716,14513.0
2018-09-25 13:30:00,98.97,99.01,98.74,98.91,21994.0,78.7001,78.7319,78.5172,78.6524,21994.0
2018-09-25 14:00:00,98.89,99.01,98.79,98.82,38620.0,78.6365,78.7319,78.557,78.5808,38620.0
2018-09-25 14:30:00,98.79,98.9,98.73,98.89,23446.0,78.557,78.6444,78.5092,78.6365,23446.0
2018-09-25 15:00:00,98.89,98.91,98.72,98.88,34654.0,78.6365,78.6524,78.5013,78.6285,34654.0
2018-09-25 15:30:00,98.84,98.84,98.58,98.71,127329.0,78.5967,78.5967,78.39,78.4933,127329.0
2018-09-26 09:30:00,98.4,98.97,98.09,98.09,42773.0,78.2468,78.7001,78.0003,78.0003,42773.0
2018-09-26 10:00:00,98.04,98.52,97.77,98.28,37080.0,77.9606,78.3423,77.7459,78.1514,37080.0
2018-09-26 10:30:00,98.29,98.4,98.08,98.26,38719.0,78.1594,78.2468,77.9924,78.1355,38719.0
2018-09-26 11:00:00,98.22,98.36,98.12,98.31,30067.0,78.1037,78.215,78.0242,78.1753,30067.0
2018-09-26 11:30:00,98.33,98.36,98.12,98.3,30256.0,78.1912,78.215,78.0242,78.1673,30256.0
2018-09-26 12:00:00,98.3,98.43,98.27,98.29,21333.0,78.1673,78.2707,78.1435,78.1594,21333.0
2018-09-26 12:30:00,98.29,98.47,98.22,98.43,18274.0,78.1594,78.3025,78.1037,78.2707,18274.0
2018-09-26 13:00:00,98.45,98.52,98.38,98.38,13022.0,78.2866,78.3423,78.2309,78.2309,13022.0
2018-09-26 13:30:00,98.38,98.47,98.23,98.23,14383.0,78.2309,78.3025,78.1117,78.1117,14383.0
2018-09-26 14:00:00,98.24,98.6,98.2,98.26,38470.0,78.1196,78.4059,78.0878,78.1355,38470.0
2018-09-26 14:30:00,98.26,98.39,98.05,98.22,21078.0,78.1355,78.2389,77.9685,78.1037,21078.0
2018-09-26 15:00:00,98.18,98.22,97.97,98.11,29481.0,78.0719,78.1037,77.9049,78.0162,29481.0
2018-09-26 15:30:00,98.11,98.14,97.53,97.71,126120.0,78.0162,78.0401,77.555,77.6982,126120.0
2018-09-27 09:30:00,97.91,97.91,96.41,96.67,67659.0,77.8572,77.8572,76.6644,76.8712,67659.0
2018-09-27 10:00:00,96.62,97.42,96.62,97.38,43552.0,76.8314,77.4675,76.8314,77.4357,43552.0
2018-09-27 10:30:00,97.43,97.7,97.41,97.49,31381.0,77.4755,77.6902,77.4596,77.5232,31381.0
2018-09-27 11:00:00,97.47,97.52,97.12,97.29,19330.0,77.5073,77.5471,77.229,77.3642,19330.0
2018-09-27 11:30:00,97.32,97.36,96.98,97.22,17557.0,77.388,77.4198,77.1177,77.3085,17557.0
2018-09-27 12:00:00,97.25,97.32,96.99,97.03,20289.0,77.3324,77.388,77.1256,77.1574,20289.0
2018-09-27 12:30:00,97.03,97.26,96.97,97.16,15605.0,77.1574,77.3403,77.1097,77.2608,15605.0
2018-09-27 13:00:00,97.13,97.17,97.03,97.14,14005.0,77.2369,77.2687,77.1574,77.2449,14005.0
2018-09-27 13:30:00,97.14,97.19,97.05,97.18,11888.0,77.2449,77.2847,77.1733,77.2767,11888.0
2018-09-27 14:00:00,97.19,97.19,96.8,96.91,35734.0,77.2847,77.2847,76.9745,77.062,35734.0
2018-09-27 14:30:00,96.94,96.95,96.77,96.77,28162.0,77.0859,77.0938,76.9507,76.9507,28162.0
2018-09-27 15:00:00,96.77,96.94,96.75,96.76,33433.0,76.9507,77.0859,76.9348,76.9427,33433.0
2018-09-27 15:30:00,96.72,96.83,96.6,96.75,116936.0,76.9109,76.9984,76.8155,76.9348,116936.0
2018-09-28 09:30:00,96.4,96.4,95.9,96.15,38167.0,76.6565,76.6565,76.2589,76.4577,38167.0
2018-09-28 10:00:00,96.09,96.42,95.92,96.1,39684.0,76.4099,76.6724,76.2748,76.4179,39684.0
2018-09-28 10:30:00,96.14,96.27,95.96,96.14,71255.0,76.4497,76.5531,76.3066,76.4497,71255.0
2018-09-28 11:00:00,96.12,96.27,95.92,95.96,25680.0,76.4338,76.5531,76.2748,76.3066,25680.0
2018-09-28 11:30:00,95.97,96.12,95.92,96.01,13990.0,76.3145,76.4338,76.2748,76.3463,13990.0
2018-09-28 12:00:00,96.04,96.14,95.95,96.1,14413.0,76.3702,76.4497,76.2986,76.4179,14413.0
2018-09-28 12:30:00,96.12,96.14,95.92,96.08,15815.0,76.4338,76.4497,76.2748,76.402,15815.0
2018-09-28 13:00:00,96.08,96.15,96.0,96.11,20940.0,76.402,76.4577,76.3384,76.4258,20940.0
2018-09-28 13:30:00,96.1,96.28,96.09,96.13,25575.0,76.4179,76.561,76.4099,76.4418,25575.0
2018-09-28 14:00:00,96.12,96.15,95.97,96.05,24887.0,76.4338,76.4577,76.3145,76.3781,24887.0
2018-09-28 14:30:00,96.03,96.08,95.88,95.89,22651.0,76.3622,76.402,76.243,76.2509,22651.0
2018-09-28 15:00:00,95.88,95.91,95.61,95.77,49247.0,76.243,76.2668,76.0283,76.1555,49247.0
2018-09-28 15:30:00,95.77,95.85,95.64,95.73,171236.0,76.1555,76.2191,76.0521,76.1237,171236.0
2018-10-01 09:30:00,96.44,97.18,96.44,97.18,34654.0,76.6883,77.2767,76.6883,77.2767,34654.0
2018-10-01 10:00:00,97.26,97.26,97.02,97.13,16661.0,77.3403,77.3403,77.1495,77.2369,16661.0
2018-10-01 10:30:00,97.09,97.13,96.78,96.88,20160.0,77.2051,77.2369,76.9586,77.0381,20160.0
2018-10-01 11:00:00,96.86,97.05,96.66,96.68,18230.0,77.0222,77.1733,76.8632,76.8791,18230.0
2018-10-01 11:30:00,96.63,97.02,96.55,96.95,21013.0,76.8393,77.1495,76.7757,77.0938,21013.0
2018-10-01 12:00:00,96.98,97.08,96.79,96.85,12668.0,77.1177,77.1972,76.9666,77.0143,12668.0
2018-10-01 12:30:00,96.84,96.94,96.79,96.85,9174.0,77.0063,77.0859,76.9666,77.0143,9174.0
2018-10-01 13:00:00,96.86,96.99,96.8,96.98,13891.0,77.0222,77.1256,76.9745,77.1177,13891.0
2018-10-01 13:30:00,97.03,97.05,96.87,96.88,14441.0,77.1574,77.1733,77.0302,77.0381,14441.0
2018-10-01 14:00:00,96.91,97.16,96.78,97.16,13401.0,77.062,77.2608,76.9586,77.2608,13401.0
2018-10-01 14:30:00,97.16,97.16,96.97,97.02,15773.0,77.2608,77.2608,77.1097,77.1495,15773.0
2018-10-01 15:00:00,97.03,97.17,96.72,96.78,38455.0,77.1574,77.2687,76.9109,76.9586,38455.0
2018-10-01 15:30:00,96.77,96.93,96.53,96.88,83740.0,76.9507,77.0779,76.7598,77.0381,83740.0
2018-10-02 09:30:00,97.02,97.97,96.73,97.65,44540.0,77.1495,77.9049,76.9189,77.6504,44540.0
2018-10-02 10:00:00,97.69,97.9,97.58,97.66,32293.0,77.6822,77.8492,77.5948,77.6584,32293.0
2018-10-02 10:30:00,97.76,97.77,97.18,97.5,25982.0,77.7379,77.7459,77.2767,77.5312,25982.0
2018-10-02 11:00:00,97.5,97.75,97.41,97.45,24143.0,77.5312,77.73,77.4596,77.4914,24143.0
2018-10-02 11:30:00,97.47,97.68,97.42,97.53,58074.0,77.5073,77.6743,77.4675,77.555,58074.0
2018-10-02 12:00:00,97.51,97.54,97.36,97.41,12262.0,77.5391,77.563,77.4198,77.4596,12262.0
2018-10-02 12:30:00,97.43,97.49,97.3,97.33,25249.0,77.4755,77.5232,77.3721,77.396,25249.0
2018-10-02 13:00:00,97.36,97.42,97.24,97.24,13642.0,77.4198,77.4675,77.3244,77.3244,13642.0
2018-10-02 13:30:00,97.24,97.47,97.21,97.45,19617.0,77.3244,77.5073,77.3006,77.4914,19617.0
2018-10-02 14:00:00,97.47,97.47,97.32,97.4,33263.0,77.5073,77.5073,77.388,77.4516,33263.0
2018-10-02 14:30:00,97.39,97.42,97.17,97.19,16292.0,77.4437,77.4675,77.2687,77.2847,16292.0
2018-10-02 15:00:00,97.19,97.31,97.11,97.23,34623.0,77.2847,77.3801,77.221,77.3165,34623.0
2018-10-02 15:30:00,97.22,97.34,97.22,97.29,67114.0,77.3085,77.4039,77.3085,77.3642,67114.0
2018-10-03 09:30:00,97.82,97.9,97.41,97.51,87880.0,77.7856,77.8492,77.4596,77.5391,87880.0
2018-10-03 10:00:00,97.53,98.03,97.41,97.87,37510.0,77.555,77.9526,77.4596,77.8254,37510.0
2018-10-03 10:30:00,97.87,98.0,97.71,97.84,61948.0,77.8254,77.9288,77.6982,77.8015,61948.0
2018-10-03 11:00:00,97.81,97.93,97.69,97.93,36988.0,77.7777,77.8731,77.6822,77.8731,36988.0
2018-10-03 11:30:00,97.89,98.03,97.76,97.95,43525.0,77.8413,77.9526,77.7379,77.889,43525.0
2018-10-03 12:00:00,97.96,98.06,97.77,98.04,28783.0,77.897,77.9765,77.7459,77.9606,28783.0
2018-10-03 12:30:00,98.07,98.1,97.92,98.03,20711.0,77.9844,78.0083,77.8651,77.9526,20711.0
2018-10-03 13:00:00,98.0,98.13,97.88,97.96,24781.0,77.9288,78.0321,77.8333,77.897,24781.0
2018-10-03 13:30:00,97.99,98.17,97.93,98.12,28876.0,77.9208,78.0639,77.8731,78.0242,28876.0
2018-10-03 14:00:00,98.15,98.38,98.05,98.3,30172.0,78.048,78.2309,77.9685,78.1673,30172.0
2018-10-03 14:30:00,98.27,98.27,97.34,97.56,61694.0,78.1435,78.1435,77.4039,77.5789,61694.0
2018-10-03 15:00:00,97.56,97.62,97.39,97.48,71068.0,77.5789,77.6266,77.4437,77.5153,71068.0
2018-10-03 15:30:00,97.48,97.58,97.3,97.36,134816.0,77.5153,77.5948,77.3721,77.4198,134816.0
2018-10-04 09:30:00,97.3,97.3,96.83,96.9,51627.0,77.3721,77.3721,76.9984,77.054,51627.0
2018-10-04 10:00:00,96.91,97.15,96.78,97.06,24092.0,77.062,77.2528,76.9586,77.1813,24092.0
2018-10-04 10:30:00,97.09,97.09,96.63,96.66,26567.0,77.2051,77.2051,76.8393,76.8632,26567.0
2018-10-04 11:00:00,96.69,97.04,96.69,96.92,26436.0,76.8871,77.1654,76.8871,77.07,26436.0
2018-10-04 11:30:00,96.93,97.01,96.62,96.66,19017.0,77.0779,77.1415,76.8314,76.8632,19017.0
2018-10-04 12:00:00,96.66,96.66,96.14,96.31,21805.0,76.8632,76.8632,76.4497,76.5849,21805.0
2018-10-04 12:30:00,96.29,96.53,96.24,96.33,23990.0,76.569,76.7598,76.5292,76.6008,23990.0
2018-10-04 13:00:00,96.29,96.37,96.1,96.23,18983.0,76.569,76.6326,76.4179,76.5213,18983.0
2018-10-04 13:30:00,96.22,96.29,95.97,96.06,19528.0,76.5133,76.569,76.3145,76.3861,19528.0
2018-10-04 14:00:00,96.08,96.14,95.75,95.76,44476.0,76.402,76.4497,76.1396,76.1475,44476.0
2018-10-04 14:30:00,95.75,96.02,95.74,96.01,104518.0,76.1396,76.3543,76.1316,76.3463,104518.0
2018-10-04 15:00:00,96.01,96.12,95.83,95.85,96973.0,76.3463,76.4338,76.2032,76.2191,96973.0
2018-10-04 15:30:00,95.85,96.72,95.82,96.45,648681.0,76.2191,76.9109,76.1952,76.6962,648681.0
2018-10-05 09:30:00,95.03,95.03,93.32,93.35,271944.0,75.567,75.567,74.2073,74.2311,271944.0
2018-10-05 10:00:00,93.31,93.46,92.66,93.0,188436.0,74.1993,74.3186,73.6824,73.9528,188436.0
2018-10-05 10:30:00,92.96,93.16,92.71,92.78,96536.0,73.921,74.08,73.7222,73.7779,96536.0
2018-10-05 11:00:00,92.83,93.07,92.53,92.62,77292.0,73.8176,74.0085,73.5791,73.6506,77292.0
2018-10-05 11:30:00,92.62,93.19,92.03,92.07,241958.0,73.6506,74.1039,73.1815,73.2133,241958.0
2018-10-05 12:00:00,92.08,92.25,91.71,91.83,110344.0,73.2212,73.3564,72.927,73.0224,110344.0
2018-10-05 12:30:00,91.83,92.18,91.54,92.01,61529.0,73.0224,73.3007,72.7918,73.1656,61529.0
2018-10-05 13:00:00,92.02,92.05,91.44,91.5,53697.0,73.1735,73.1974,72.7123,72.76,53697.0
2018-10-05 13:30:00,91.5,92.3,91.39,91.79,101194.0,72.76,73.3962,72.6725,72.9906,101194.0
2018-10-05 14:00:00,91.79,91.8,91.35,91.62,65583.0,72.9906,72.9986,72.6407,72.8554,65583.0
2018-10-05 14:30:00,91.63,91.7,91.04,91.08,156064.0,72.8634,72.9191,72.3942,72.426,156064.0
2018-10-05 15:00:00,91.08,91.23,90.95,91.18,191428.0,72.426,72.5453,72.3227,72.5056,191428.0
2018-10-05 15:30:00,91.18,91.18,90.56,91.03,448261.0,72.5056,72.5056,72.0125,72.3863,448261.0
2018-10-08 09:30:00,91.12,92.0,91.03,91.76,75880.0,72.4578,73.1576,72.3863,72.9668,75880.0
2018-10-08 10:00:00,91.74,92.04,91.45,91.97,84805.0,72.9509,73.1894,72.7203,73.1338,84805.0
2018-10-08 10:30:00,91.99,92.14,91.6,91.69,56303.0,73.1497,73.2689,72.8395,72.9111,56303.0
2018-10-08 11:00:00,91.68,91.69,91.5,91.57,51809.0,72.9031,72.9111,72.76,72.8157,51809.0
2018-10-08 11:30:00,91.55,91.58,91.02,91.09,62828.0,72.7998,72.8236,72.3783,72.434,62828.0
2018-10-08 12:00:00,91.12,91.74,91.05,91.73,43742.0,72.4578,72.9509,72.4022,72.9429,43742.0
2018-10-08 12:30:00,91.75,91.75,91.4,91.4,35296.0,72.9588,72.9588,72.6805,72.6805,35296.0
2018-10-08 13:00:00,91.4,91.48,91.16,91.21,66976.0,72.6805,72.7441,72.4896,72.5294,66976.0
2018-10-08 13:30:00,91.23,91.33,91.19,91.29,34352.0,72.5453,72.6248,72.5135,72.593,34352.0
2018-10-08 14:00:00,91.29,91.61,91.23,91.3,83642.0,72.593,72.8475,72.5453,72.601,83642.0
2018-10-08 14:30:00,91.29,91.46,91.29,91.42,58288.0,72.593,72.7282,72.593,72.6964,58288.0
2018-10-08 15:00:00,91.41,91.46,91.24,91.28,100561.0,72.6884,72.7282,72.5533,72.5851,100561.0
2018-10-08 15:30:00,91.27,91.41,91.25,91.26,201426.0,72.5771,72.6884,72.5612,72.5692,201426.0
2018-10-09 09:30:00,90.39,90.4,88.85,89.54,138556.0,71.8774,71.8853,70.6528,71.2014,138556.0
2018-10-09 10:00:00,89.57,89.92,88.95,89.42,112472.0,71.2253,71.5036,70.7323,71.106,112472.0
2018-10-09 10:30:00,89.39,89.57,88.69,88.71,129758.0,71.0822,71.2253,70.5255,70.5414,129758.0
2018-10-09 11:00:00,88.71,88.91,88.46,88.52,110948.0,70.5414,70.7005,70.3426,70.3903,110948.0
2018-10-09 11:30:00,88.5,88.8,88.18,88.3,118711.0,70.3744,70.613,70.12,70.2154,118711.0
2018-10-09 12:00:00,88.3,88.61,87.92,88.01,115750.0,70.2154,70.4619,69.9132,69.9848,115750.0
2018-10-09 12:30:00,88.02,88.11,87.61,87.78,86370.0,69.9927,70.0643,69.6667,69.8019,86370.0
2018-10-09 13:00:00,87.78,88.06,87.61,87.88,76357.0,69.8019,70.0246,69.6667,69.8814,76357.0
2018-10-09 13:30:00,87.89,87.89,87.35,87.54,90667.0,69.8894,69.8894,69.46,69.6111,90667.0
2018-10-09 14:00:00,87.54,87.54,87.05,87.07,164650.0,69.6111,69.6111,69.2214,69.2373,164650.0
2018-10-09 14:30:00,87.1,87.23,86.86,87.22,154275.0,69.2612,69.3645,69.0703,69.3566,154275.0
2018-10-09 15:00:00,87.2,87.45,86.72,86.88,157739.0,69.3407,69.5395,68.959,69.0862,157739.0
2018-10-09 15:30:00,86.87,86.93,86.63,86.79,501745.0,69.0783,69.126,68.8874,69.0147,501745.0
2018-10-10 09:30:00,87.0,87.16,85.63,85.71,124261.0,69.1817,69.3089,68.0922,68.1559,124261.0
2018-10-10 10:00:00,85.71,85.99,85.03,85.2,304623.0,68.1559,68.3785,67.6151,67.7503,304623.0
2018-10-10 10:30:00,85.15,85.47,84.73,85.15,208068.0,67.7105,67.965,67.3766,67.7105,208068.0
2018-10-10 11:00:00,85.13,85.38,84.94,85.33,68178.0,67.6946,67.8934,67.5436,67.8537,68178.0
2018-10-10 11:30:00,85.37,86.49,85.25,86.18,124315.0,67.8855,68.7761,67.7901,68.5296,124315.0
2018-10-10 12:00:00,86.21,86.68,86.19,86.47,70535.0,68.5535,68.9272,68.5375,68.7602,70535.0
2018-10-10 12:30:00,86.48,86.77,86.41,86.61,47772.0,68.7682,68.9988,68.7125,68.8715,47772.0
2018-10-10 13:00:00,86.55,86.81,86.03,86.61,70584.0,68.8238,69.0306,68.4103,68.8715,70584.0
2018-10-10 13:30:00,86.62,86.75,86.36,86.52,46471.0,68.8795,68.9829,68.6727,68.8,46471.0
2018-10-10 14:00:00,86.53,86.56,85.69,85.92,113527.0,68.8079,68.8318,68.14,68.3228,113527.0
2018-10-10 14:30:00,85.93,86.04,85.37,85.64,127233.0,68.3308,68.4183,67.8855,68.1002,127233.0
2018-10-10 15:00:00,85.63,85.63,84.88,85.1,268892.0,68.0922,68.0922,67.4958,67.6708,268892.0
2018-10-10 15:30:00,85.11,85.11,84.2,84.25,668791.0,67.6787,67.6787,66.9551,66.9949,668791.0
2018-10-11 09:30:00,83.75,85.28,83.5,85.12,136400.0,66.5973,67.8139,66.3985,67.6867,136400.0
2018-10-11 10:00:00,85.09,85.18,83.95,84.24,163129.0,67.6628,67.7344,66.7563,66.9869,163129.0
2018-10-11 10:30:00,84.24,84.43,83.55,83.6,117215.0,66.9869,67.138,66.4382,66.478,117215.0
2018-10-11 11:00:00,83.64,83.67,83.01,83.27,132376.0,66.5098,66.5337,66.0088,66.2156,132376.0
2018-10-11 11:30:00,83.33,83.91,83.16,83.89,133541.0,66.2633,66.7245,66.1281,66.7086,133541.0
2018-10-11 12:00:00,83.83,84.19,83.72,84.06,70520.0,66.6609,66.9472,66.5734,66.8438,70520.0
2018-10-11 12:30:00,84.0,84.05,83.41,83.46,105352.0,66.7961,66.8358,66.3269,66.3667,105352.0
2018-10-11 13:00:00,83.41,83.81,83.2,83.58,42819.0,66.3269,66.645,66.1599,66.4621,42819.0
2018-10-11 13:30:00,83.61,83.81,83.34,83.62,69330.0,66.486,66.645,66.2713,66.4939,69330.0
2018-10-11 14:00:00,83.59,83.66,83.06,83.14,68990.0,66.4701,66.5257,66.0486,66.1122,68990.0
2018-10-11 14:30:00,83.13,83.15,82.02,82.51,176205.0,66.1043,66.1202,65.2216,65.6112,176205.0
2018-10-11 15:00:00,82.43,83.15,82.0,82.64,223145.0,65.5476,66.1202,65.2057,65.7146,223145.0
2018-10-11 15:30:00,82.64,82.88,82.04,82.06,253943.0,65.7146,65.9055,65.2375,65.2534,253943.0
2018-10-12 09:30:00,83.75,84.21,83.35,84.18,181726.0,66.5973,66.9631,66.2792,66.9392,181726.0
2018-10-12 10:00:00,84.22,84.28,83.65,83.67,108646.0,66.971,67.0187,66.5178,66.5337,108646.0
2018-10-12 10:30:00,83.67,84.37,83.58,84.16,128755.0,66.5337,67.0903,66.4621,66.9233,128755.0
2018-10-12 11:00:00,84.16,84.27,83.06,83.15,102981.0,66.9233,67.0108,66.0486,66.1202,102981.0
2018-10-12 11:30:00,83.1,83.29,82.62,82.99,76404.0,66.0804,66.2315,65.6987,65.9929,76404.0
2018-10-12 12:00:00,82.96,83.0,82.62,82.69,74313.0,65.9691,66.0009,65.6987,65.7544,74313.0
2018-10-12 12:30:00,82.64,82.75,82.29,82.71,78199.0,65.7146,65.8021,65.4363,65.7703,78199.0
2018-10-12 13:00:00,82.71,82.96,82.48,82.53,37650.0,65.7703,65.9691,65.5874,65.6271,37650.0
2018-10-12 13:30:00,82.5,82.62,82.19,82.36,54397.0,65.6033,65.6987,65.3568,65.492,54397.0
2018-10-12 14:00:00,82.38,82.46,82.07,82.38,58463.0,65.5079,65.5715,65.2614,65.5079,58463.0
2018-10-12 14:30:00,82.38,82.63,81.89,82.53,75709.0,65.5079,65.7067,65.1182,65.6271,75709.0
2018-10-12 15:00:00,82.56,82.8,82.35,82.63,83120.0,65.651,65.8418,65.484,65.7067,83120.0
2018-10-12 15:30:00,82.66,82.81,82.4,82.5,332833.0,65.7305,65.8498,65.5238,65.6033,332833.0
2018-10-15 09:30:00,82.49,83.45,82.15,83.14,62229.0,65.5953,66.3587,65.325,66.1122,62229.0
2018-10-15 10:00:00,83.16,83.47,82.76,83.41,67396.0,66.1281,66.3746,65.81,66.3269,67396.0
2018-10-15 10:30:00,83.39,83.41,82.79,82.79,67044.0,66.311,66.3269,65.8339,65.8339,67044.0
2018-10-15 11:00:00,82.84,83.27,82.69,83.18,40396.0,65.8737,66.2156,65.7544,66.144,40396.0
2018-10-15 11:30:00,83.18,83.18,82.79,82.86,32833.0,66.144,66.144,65.8339,65.8896,32833.0
2018-10-15 12:00:00,82.81,83.05,82.68,82.99,25949.0,65.8498,66.0406,65.7464,65.9929,25949.0
2018-10-15 12:30:00,82.96,82.97,82.75,82.87,30303.0,65.9691,65.977,65.8021,65.8975,30303.0
2018-10-15 13:00:00,82.9,83.03,82.64,82.67,27138.0,65.9214,66.0247,65.7146,65.7385,27138.0
2018-10-15 13:30:00,82.65,82.86,82.63,82.78,31440.0,65.7226,65.8896,65.7067,65.8259,31440.0
2018-10-15 14:00:00,82.82,82.91,82.48,82.67,52666.0,65.8578,65.9293,65.5874,65.7385,52666.0
2018-10-15 14:30:00,82.68,83.2,82.63,82.94,70494.0,65.7464,66.1599,65.7067,65.9532,70494.0
2018-10-15 15:00:00,82.96,82.99,82.51,82.53,59612.0,65.9691,65.9929,65.6112,65.6271,59612.0
2018-10-15 15:30:00,82.52,82.76,82.28,82.32,310260.0,65.6192,65.81,65.4283,65.4602,310260.0
2018-10-16 09:30:00,82.86,83.32,82.64,82.96,89842.0,65.8896,66.2553,65.7146,65.9691,89842.0
2018-10-16 10:00:00,82.93,83.36,82.92,83.36,45375.0,65.9452,66.2872,65.9373,66.2872,45375.0
2018-10-16 10:30:00,83.29,83.78,83.26,83.55,69039.0,66.2315,66.6211,66.2076,66.4382,69039.0
2018-10-16 11:00:00,83.56,83.58,83.15,83.15,58204.0,66.4462,66.4621,66.1202,66.1202,58204.0
2018-10-16 11:30:00,83.23,83.33,83.1,83.33,45989.0,66.1838,66.2633,66.0804,66.2633,45989.0
2018-10-16 12:00:00,83.34,83.44,82.98,83.1,78488.0,66.2713,66.3508,65.985,66.0804,78488.0
2018-10-16 12:30:00,83.1,83.31,83.09,83.31,40098.0,66.0804,66.2474,66.0725,66.2474,40098.0
2018-10-16 13:00:00,83.29,83.37,83.14,83.35,46459.0,66.2315,66.2951,66.1122,66.2792,46459.0
2018-10-16 13:30:00,83.38,83.71,83.38,83.54,41829.0,66.3031,66.5655,66.3031,66.4303,41829.0
2018-10-16 14:00:00,83.56,83.95,83.56,83.95,65379.0,66.4462,66.7563,66.4462,66.7563,65379.0
2018-10-16 14:30:00,83.94,84.02,83.71,83.81,79048.0,66.7484,66.812,66.5655,66.645,79048.0
2018-10-16 15:00:00,83.78,83.82,83.52,83.64,65959.0,66.6211,66.6529,66.4144,66.5098,65959.0
2018-10-16 15:30:00,83.64,84.04,83.54,83.96,261710.0,66.5098,66.8279,66.4303,66.7643,261710.0
2018-10-17 09:30:00,83.7,84.09,83.33,83.43,56440.0,66.5575,66.8676,66.2633,66.3428,56440.0
2018-10-17 10:00:00,83.33,83.61,83.31,83.45,48204.0,66.2633,66.486,66.2474,66.3587,48204.0
2018-10-17 10:30:00,83.46,83.54,82.83,83.03,52073.0,66.3667,66.4303,65.8657,66.0247,52073.0
2018-10-17 11:00:00,83.0,83.24,82.83,83.24,53105.0,66.0009,66.1917,65.8657,66.1917,53105.0
2018-10-17 11:30:00,83.26,83.78,83.14,83.76,45457.0,66.2076,66.6211,66.1122,66.6052,45457.0
2018-10-17 12:00:00,83.78,84.16,83.65,83.82,124292.0,66.6211,66.9233,66.5178,66.6529,124292.0
2018-10-17 12:30:00,83.73,83.85,83.6,83.8,23959.0,66.5814,66.6768,66.478,66.637,23959.0
2018-10-17 13:00:00,83.77,83.84,83.61,83.67,22890.0,66.6132,66.6688,66.486,66.5337,22890.0
2018-10-17 13:30:00,83.66,83.77,83.55,83.77,19798.0,66.5257,66.6132,66.4382,66.6132,19798.0
2018-10-17 14:00:00,83.75,83.78,83.12,83.2,49183.0,66.5973,66.6211,66.0963,66.1599,49183.0
2018-10-17 14:30:00,83.19,83.52,83.16,83.36,17829.0,66.152,66.4144,66.1281,66.2872,17829.0
2018-10-17 15:00:00,83.33,83.42,83.14,83.37,34544.0,66.2633,66.3349,66.1122,66.2951,34544.0
2018-10-17 15:30:00,83.37,83.39,82.99,83.34,213465.0,66.2951,66.311,65.9929,66.2713,213465.0
2018-10-18 09:30:00,83.05,83.73,82.86,83.64,64898.0,66.0406,66.5814,65.8896,66.5098,64898.0
2018-10-18 10:00:00,83.64,83.91,83.61,83.78,49430.0,66.5098,66.7245,66.486,66.6211,49430.0
2018-10-18 10:30:00,83.79,84.3,83.77,84.23,56123.0,66.6291,67.0346,66.6132,66.979,56123.0
2018-10-18 11:00:00,84.22,84.23,83.5,83.53,56989.0,66.971,66.979,66.3985,66.4223,56989.0
2018-10-18 11:30:00,83.51,83.62,82.61,82.81,55654.0,66.4064,66.4939,65.6908,65.8498,55654.0
2018-10-18 12:00:00,82.77,83.05,82.62,82.96,27894.0,65.818,66.0406,65.6987,65.9691,27894.0
2018-10-18 12:30:00,82.89,82.98,82.65,82.69,33166.0,65.9134,65.985,65.7226,65.7544,33166.0
2018-10-18 13:00:00,82.7,82.76,81.95,82.03,43987.0,65.7623,65.81,65.1659,65.2296,43987.0
2018-10-18 13:30:00,82.04,82.1,81.56,81.72,77314.0,65.2375,65.2852,64.8558,64.983,77314.0
2018-10-18 14:00:00,81.71,82.23,81.71,82.04,36997.0,64.9751,65.3886,64.9751,65.2375,36997.0
2018-10-18 14:30:00,82.02,82.22,81.69,81.72,70237.0,65.2216,65.3806,64.9592,64.983,70237.0
2018-10-18 15:00:00,81.71,81.9,81.36,81.84,109340.0,64.9751,65.1262,64.6968,65.0785,109340.0
2018-10-18 15:30:00,81.82,82.0,81.67,81.86,206510.0,65.0626,65.2057,64.9433,65.0944,206510.0
2018-10-19 09:30:00,82.06,82.76,81.8,82.31,87123.0,65.2534,65.81,65.0467,65.4522,87123.0
2018-10-19 10:00:00,82.41,82.7,81.01,81.01,90343.0,65.5317,65.7623,64.4185,64.4185,90343.0
2018-10-19 10:30:00,81.01,81.29,80.71,80.97,118020.0,64.4185,64.6411,64.1799,64.3866,118020.0
2018-10-19 11:00:00,81.0,81.18,80.85,81.02,65281.0,64.4105,64.5536,64.2912,64.4264,65281.0
2018-10-19 11:30:00,81.03,81.05,80.49,80.93,98235.0,64.4344,64.4503,64.005,64.3548,98235.0
2018-10-19 12:00:00,80.95,81.0,80.59,80.6,65955.0,64.3707,64.4105,64.0845,64.0924,65955.0
2018-10-19 12:30:00,80.61,80.9,80.54,80.82,48303.0,64.1004,64.331,64.0447,64.2674,48303.0
2018-10-19 13:00:00,80.79,81.14,80.62,81.13,41892.0,64.2435,64.5218,64.1083,64.5139,41892.0
2018-10-19 13:30:00,81.1,81.26,80.96,80.96,28260.0,64.49,64.6173,64.3787,64.3787,28260.0
2018-10-19 14:00:00,80.92,80.98,80.53,80.82,31169.0,64.3469,64.3946,64.0368,64.2674,31169.0
2018-10-19 14:30:00,80.81,81.12,80.78,81.0,36131.0,64.2594,64.5059,64.2356,64.4105,36131.0
2018-10-19 15:00:00,81.02,81.06,80.7,80.99,73816.0,64.4264,64.4582,64.1719,64.4026,73816.0
2018-10-19 15:30:00,80.98,81.04,80.73,80.78,204657.0,64.3946,64.4423,64.1958,64.2356,204657.0
2018-10-22 09:30:00,81.16,81.7,80.07,80.35,79230.0,64.5377,64.9671,63.671,63.8936,79230.0
2018-10-22 10:00:00,80.26,80.51,79.65,79.84,54601.0,63.8221,64.0209,63.337,63.4881,54601.0
2018-10-22 10:30:00,79.88,80.14,79.86,80.09,42497.0,63.5199,63.7266,63.504,63.6869,42497.0
2018-10-22 11:00:00,80.1,80.1,79.39,79.68,66156.0,63.6948,63.6948,63.1302,63.3609,66156.0
2018-10-22 11:30:00,79.68,79.87,79.58,79.66,40201.0,63.3609,63.5119,63.2813,63.3449,40201.0
2018-10-22 12:00:00,79.69,79.81,79.37,79.56,34494.0,63.3688,63.4642,63.1143,63.2654,34494.0
2018-10-22 12:30:00,79.58,79.63,79.2,79.33,40342.0,63.2813,63.3211,62.9792,63.0825,40342.0
2018-10-22 13:00:00,79.32,79.74,79.31,79.59,29906.0,63.0746,63.4086,63.0666,63.2893,29906.0
2018-10-22 13:30:00,79.63,79.91,79.57,79.78,32066.0,63.3211,63.5437,63.2734,63.4404,32066.0
2018-10-22 14:00:00,79.8,79.92,79.75,79.84,30067.0,63.4563,63.5517,63.4165,63.4881,30067.0
2018-10-22 14:30:00,79.81,80.0,79.75,79.93,42935.0,63.4642,63.6153,63.4165,63.5596,42935.0
2018-10-22 15:00:00,79.91,80.17,79.81,79.81,60931.0,63.5437,63.7505,63.4642,63.4642,60931.0
2018-10-22 15:30:00,79.81,80.02,79.65,79.67,140068.0,63.4642,63.6312,63.337,63.3529,140068.0
2018-10-23 09:30:00,78.11,78.39,77.37,78.19,103074.0,62.1124,62.3351,61.524,62.176,103074.0
2018-10-23 10:00:00,78.19,78.24,77.36,77.59,89876.0,62.176,62.2158,61.516,61.6989,89876.0
2018-10-23 10:30:00,77.59,78.0,77.36,77.7,98053.0,61.6989,62.0249,61.516,61.7864,98053.0
2018-10-23 11:00:00,77.7,78.56,77.62,78.43,90771.0,61.7864,62.4702,61.7228,62.3669,90771.0
2018-10-23 11:30:00,78.48,78.54,77.95,77.97,51585.0,62.4066,62.4543,61.9852,62.0011,51585.0
2018-10-23 12:00:00,77.94,78.35,77.94,78.2,75746.0,61.9772,62.3032,61.9772,62.184,75746.0
2018-10-23 12:30:00,78.24,78.51,78.19,78.33,41693.0,62.2158,62.4305,62.176,62.2873,41693.0
2018-10-23 13:00:00,78.31,79.31,78.28,79.11,73254.0,62.2714,63.0666,62.2476,62.9076,73254.0
2018-10-23 13:30:00,79.13,79.16,78.43,78.46,64538.0,62.9235,62.9474,62.3669,62.3907,64538.0
2018-10-23 14:00:00,78.5,78.87,78.5,78.76,81295.0,62.4225,62.7167,62.4225,62.6293,81295.0
2018-10-23 14:30:00,78.81,79.13,78.8,79.05,48887.0,62.669,62.9235,62.6611,62.8599,48887.0
2018-10-23 15:00:00,79.02,79.15,78.9,78.99,102856.0,62.836,62.9394,62.7406,62.8122,102856.0
2018-10-23 15:30:00,78.99,79.14,78.83,78.91,262321.0,62.8122,62.9314,62.6849,62.7486,262321.0
2018-10-24 09:30:00,78.9,78.9,77.94,78.54,48037.0,62.7406,62.7406,61.9772,62.4543,48037.0
2018-10-24 10:00:00,78.52,78.59,78.05,78.11,56682.0,62.4384,62.4941,62.0647,62.1124,56682.0
2018-10-24 10:30:00,78.15,78.23,77.05,77.05,59692.0,62.1442,62.2078,61.2695,61.2695,59692.0
2018-10-24 11:00:00,77.07,77.27,76.61,76.81,65538.0,61.2854,61.4444,60.9196,61.0787,65538.0
2018-10-24 11:30:00,76.79,77.62,76.69,77.5,38345.0,61.0627,61.7228,60.9832,61.6273,38345.0
2018-10-24 12:00:00,77.47,77.54,76.72,76.89,64437.0,61.6035,61.6591,61.0071,61.1423,64437.0
2018-10-24 12:30:00,76.87,76.87,76.48,76.73,40606.0,61.1264,61.1264,60.8162,61.015,40606.0
2018-10-24 13:00:00,76.73,76.8,76.34,76.69,63082.0,61.015,61.0707,60.7049,60.9832,63082.0
2018-10-24 13:30:00,76.7,76.72,76.36,76.44,89683.0,60.9912,61.0071,60.7208,60.7844,89683.0
2018-10-24 14:00:00,76.43,76.93,76.33,76.89,64678.0,60.7765,61.1741,60.697,61.1423,64678.0
2018-10-24 14:30:00,76.94,76.98,76.51,76.59,64872.0,61.182,61.2138,60.8401,60.9037,64872.0
2018-10-24 15:00:00,76.55,76.62,76.01,76.05,101575.0,60.8719,60.9276,60.4425,60.4743,101575.0
2018-10-24 15:30:00,76.07,76.44,75.39,75.59,284848.0,60.4902,60.7844,59.9495,60.1085,284848.0
2018-10-25 09:30:00,77.02,77.68,75.81,77.11,72166.0,61.2456,61.7705,60.2835,61.3172,72166.0
2018-10-25 10:00:00,77.05,77.4,76.43,76.83,46142.0,61.2695,61.5478,60.7765,61.0946,46142.0
2018-10-25 10:30:00,76.81,77.17,76.56,76.56,73356.0,61.0787,61.3649,60.8799,60.8799,73356.0
2018-10-25 11:00:00,76.58,77.08,76.32,77.01,61546.0,60.8958,61.2934,60.689,61.2377,61546.0
2018-10-25 11:30:00,77.05,77.45,77.05,77.3,81395.0,61.2695,61.5876,61.2695,61.4683,81395.0
2018-10-25 12:00:00,77.31,77.48,77.15,77.24,56772.0,61.4762,61.6114,61.349,61.4206,56772.0
2018-10-25 12:30:00,77.26,77.59,77.04,77.46,53827.0,61.4365,61.6989,61.2615,61.5955,53827.0
2018-10-25 13:00:00,77.46,78.03,77.35,77.92,63520.0,61.5955,62.0488,61.5081,61.9613,63520.0
2018-10-25 13:30:00,77.87,78.3,77.87,78.09,78028.0,61.9216,62.2635,61.9216,62.0965,78028.0
2018-10-25 14:00:00,78.03,78.39,77.88,78.28,66915.0,62.0488,62.3351,61.9295,62.2476,66915.0
2018-10-25 14:30:00,78.3,78.45,78.1,78.11,101139.0,62.2635,62.3828,62.1044,62.1124,101139.0
2018-10-25 15:00:00,78.14,78.53,78.01,78.45,235558.0,62.1363,62.4464,62.0329,62.3828,235558.0
2018-10-25 15:30:00,78.45,78.57,77.51,77.66,294763.0,62.3828,62.4782,61.6353,61.7546,294763.0
2018-10-26 09:30:00,73.95,77.57,73.95,76.6,221978.0,58.8044,61.683,58.8044,60.9117,221978.0
2018-10-26 10:00:00,76.5,77.23,75.99,76.67,117793.0,60.8321,61.4126,60.4266,60.9673,117793.0
2018-10-26 10:30:00,76.6,76.88,75.89,76.16,105518.0,60.9117,61.1343,60.3471,60.5618,105518.0
2018-10-26 11:00:00,76.2,77.68,75.86,77.57,219783.0,60.5936,61.7705,60.3232,61.683,219783.0
2018-10-26 11:30:00,77.53,77.77,76.32,77.05,89009.0,61.6512,61.842,60.689,61.2695,89009.0
2018-10-26 12:00:00,77.02,78.32,77.0,78.25,93423.0,61.2456,62.2794,61.2297,62.2237,93423.0
2018-10-26 12:30:00,78.21,79.09,78.02,79.03,132017.0,62.1919,62.8917,62.0408,62.844,132017.0
2018-10-26 13:00:00,79.02,79.29,78.36,78.36,133313.0,62.836,63.0507,62.3112,62.3112,133313.0
2018-10-26 13:30:00,78.31,78.9,77.97,78.75,105030.0,62.2714,62.7406,62.0011,62.6213,105030.0
2018-10-26 14:00:00,78.78,78.85,78.0,78.73,110644.0,62.6452,62.7008,62.0249,62.6054,110644.0
2018-10-26 14:30:00,78.67,78.71,77.78,77.88,133371.0,62.5577,62.5895,61.85,61.9295,133371.0
2018-10-26 15:00:00,77.88,78.6,77.7,78.3,191673.0,61.9295,62.502,61.7864,62.2635,191673.0
2018-10-26 15:30:00,78.3,78.71,77.96,78.16,503600.0,62.2635,62.5895,61.9931,62.1522,503600.0
2018-10-29 09:30:00,79.27,79.69,78.25,78.91,89703.0,63.0348,63.3688,62.2237,62.7486,89703.0
2018-10-29 10:00:00,78.98,79.19,78.56,79.09,62728.0,62.8042,62.9712,62.4702,62.8917,62728.0
2018-10-29 10:30:00,79.1,79.24,78.5,78.73,88294.0,62.8996,63.011,62.4225,62.6054,88294.0
2018-10-29 11:00:00,78.75,78.85,77.91,78.16,152650.0,62.6213,62.7008,61.9534,62.1522,152650.0
2018-10-29 11:30:00,78.16,78.26,77.69,77.72,110320.0,62.1522,62.2317,61.7784,61.8023,110320.0
2018-10-29 12:00:00,77.72,77.84,77.44,77.8,82901.0,61.8023,61.8977,61.5796,61.8659,82901.0
2018-10-29 12:30:00,77.8,78.04,77.72,77.88,53416.0,61.8659,62.0567,61.8023,61.9295,53416.0
2018-10-29 13:00:00,77.86,78.1,77.79,77.82,78760.0,61.9136,62.1044,61.8579,61.8818,78760.0
2018-10-29 13:30:00,77.84,78.27,77.84,78.03,50182.0,61.8977,62.2396,61.8977,62.0488,50182.0
2018-10-29 14:00:00,78.03,78.05,77.36,77.36,70732.0,62.0488,62.0647,61.516,61.516,70732.0
2018-10-29 14:30:00,77.33,77.38,76.67,76.74,130371.0,61.4922,61.5319,60.9673,61.023,130371.0
2018-10-29 15:00:00,76.75,76.76,75.88,76.04,154965.0,61.0309,61.0389,60.3391,60.4664,154965.0
2018-10-29 15:30:00,76.02,76.48,75.45,76.39,298631.0,60.4505,60.8162,59.9972,60.7447,298631.0
2018-10-30 09:30:00,76.39,78.05,75.99,77.84,66350.0,60.7447,62.0647,60.4266,61.8977,66350.0
2018-10-30 10:00:00,77.76,77.9,77.46,77.56,67919.0,61.8341,61.9454,61.5955,61.675,67919.0
2018-10-30 10:30:00,77.54,77.65,76.23,76.32,63198.0,61.6591,61.7466,60.6174,60.689,63198.0
2018-10-30 11:00:00,76.39,77.34,76.17,77.28,85911.0,60.7447,61.5001,60.5697,61.4524,85911.0
2018-10-30 11:30:00,77.3,77.85,77.1,77.5,59860.0,61.4683,61.9057,61.3093,61.6273,59860.0
2018-10-30 12:00:00,77.53,78.35,77.51,78.32,97178.0,61.6512,62.3032,61.6353,62.2794,97178.0
2018-10-30 12:30:00,78.32,78.4,78.0,78.05,90910.0,62.2794,62.343,62.0249,62.0647,90910.0
2018-10-30 13:00:00,78.04,78.33,77.92,78.02,56711.0,62.0567,62.2873,61.9613,62.0408,56711.0
2018-10-30 13:30:00,77.99,78.4,77.83,78.37,54822.0,62.017,62.343,61.8897,62.3192,54822.0
2018-10-30 14:00:00,78.37,78.44,77.92,78.11,93810.0,62.3192,62.3748,61.9613,62.1124,93810.0
2018-10-30 14:30:00,78.1,79.15,78.01,79.0,96430.0,62.1044,62.9394,62.0329,62.8201,96430.0
2018-10-30 15:00:00,79.01,79.38,78.52,79.17,127323.0,62.8281,63.1223,62.4384,62.9553,127323.0
2018-10-30 15:30:00,79.18,79.29,78.77,79.02,314090.0,62.9633,63.0507,62.6372,62.836,314090.0
2018-10-31 09:30:00,79.93,80.1,79.35,79.94,111770.0,63.5596,63.6948,63.0984,63.5676,111770.0
2018-10-31 10:00:00,79.98,80.07,79.48,79.91,149561.0,63.5994,63.671,63.2018,63.5437,149561.0
2018-10-31 10:30:00,79.81,80.22,79.44,79.45,81870.0,63.4642,63.7903,63.17,63.178,81870.0
2018-10-31 11:00:00,79.48,79.53,78.91,79.2,89833.0,63.2018,63.2416,62.7486,62.9792,89833.0
2018-10-31 11:30:00,79.26,79.31,78.99,79.18,95177.0,63.0269,63.0666,62.8122,62.9633,95177.0
2018-10-31 12:00:00,79.17,79.34,78.96,79.12,63239.0,62.9553,63.0905,62.7883,62.9155,63239.0
2018-10-31 12:30:00,79.14,79.66,79.07,79.54,50024.0,62.9314,63.3449,62.8758,63.2495,50024.0
2018-10-31 13:00:00,79.52,79.71,79.21,79.24,43049.0,63.2336,63.3847,62.9871,63.011,43049.0
2018-10-31 13:30:00,79.26,79.37,79.11,79.11,58694.0,63.0269,63.1143,62.9076,62.9076,58694.0
2018-10-31 14:00:00,79.11,79.28,78.98,79.08,101363.0,62.9076,63.0428,62.8042,62.8837,101363.0
2018-10-31 14:30:00,79.08,79.23,78.93,79.08,108254.0,62.8837,63.003,62.7645,62.8837,108254.0
2018-10-31 15:00:00,79.08,79.22,78.75,79.0,117939.0,62.8837,62.9951,62.6213,62.8201,117939.0
2018-10-31 15:30:00,78.99,79.02,78.21,78.31,263878.0,62.8122,62.836,62.1919,62.2714,263878.0
2018-11-01 09:30:00,79.94,80.16,79.03,79.04,100665.0,63.5676,63.7425,62.844,62.8519,100665.0
2018-11-01 10:00:00,79.04,80.4,78.97,80.4,104009.0,62.8519,63.9334,62.7963,63.9334,104009.0
2018-11-01 10:30:00,80.45,80.87,80.37,80.66,116192.0,63.9731,64.3071,63.9095,64.1401,116192.0
2018-11-01 11:00:00,80.67,81.07,80.5,81.03,72889.0,64.1481,64.4662,64.0129,64.4344,72889.0
2018-11-01 11:30:00,81.09,81.32,80.87,81.04,37134.0,64.4821,64.665,64.3071,64.4423,37134.0
2018-11-01 12:00:00,81.03,81.05,80.79,80.97,28770.0,64.4344,64.4503,64.2435,64.3866,28770.0
2018-11-01 12:30:00,80.99,81.22,80.91,81.21,23797.0,64.4026,64.5854,64.3389,64.5775,23797.0
2018-11-01 13:00:00,81.2,81.24,80.85,81.0,27600.0,64.5695,64.6014,64.2912,64.4105,27600.0
2018-11-01 13:30:00,81.02,81.02,80.61,80.73,28221.0,64.4264,64.4264,64.1004,64.1958,28221.0
2018-11-01 14:00:00,80.74,81.13,80.74,81.09,36521.0,64.2038,64.5139,64.2038,64.4821,36521.0
2018-11-01 14:30:00,81.1,81.53,81.04,81.47,78911.0,64.49,64.832,64.4423,64.7842,78911.0
2018-11-01 15:00:00,81.45,81.69,81.4,81.67,101268.0,64.7683,64.9592,64.7286,64.9433,101268.0
2018-11-01 15:30:00,81.66,81.74,81.49,81.68,289690.0,64.9353,64.9989,64.8001,64.9512,289690.0
2018-11-02 09:30:00,82.21,83.24,82.21,82.91,135105.0,65.3727,66.1917,65.3727,65.9293,135105.0
2018-11-02 10:00:00,82.93,83.09,82.53,82.65,109566.0,65.9452,66.0725,65.6271,65.7226,109566.0
2018-11-02 10:30:00,82.58,82.75,82.04,82.52,92647.0,65.6669,65.8021,65.2375,65.6192,92647.0
2018-11-02 11:00:00,82.51,82.56,82.19,82.43,151780.0,65.6112,65.651,65.3568,65.5476,151780.0
2018-11-02 11:30:00,82.42,82.62,82.29,82.36,52060.0,65.5397,65.6987,65.4363,65.492,52060.0
2018-11-02 12:00:00,82.35,82.43,82.06,82.24,62162.0,65.484,65.5476,65.2534,65.3965,62162.0
2018-11-02 12:30:00,82.25,82.28,81.84,81.94,86451.0,65.4045,65.4283,65.0785,65.158,86451.0
2018-11-02 13:00:00,81.95,82.14,81.69,81.75,73931.0,65.1659,65.317,64.9592,65.0069,73931.0
2018-11-02 13:30:00,81.76,81.97,81.7,81.83,66016.0,65.0148,65.1818,64.9671,65.0705,66016.0
2018-11-02 14:00:00,81.81,82.67,81.7,82.67,72857.0,65.0546,65.7385,64.9671,65.7385,72857.0
2018-11-02 14:30:00,82.66,82.66,82.19,82.31,40074.0,65.7305,65.7305,65.3568,65.4522,40074.0
2018-11-02 15:00:00,82.34,82.54,82.15,82.45,75882.0,65.4761,65.6351,65.325,65.5635,75882.0
2018-11-02 15:30:00,82.46,82.61,82.3,82.48,236030.0,65.5715,65.6908,65.4443,65.5874,236030.0
2018-11-05 09:30:00,83.01,83.25,82.1,82.25,60260.0,66.0088,66.1997,65.2852,65.4045,60260.0
2018-11-05 10:00:00,82.29,82.3,81.43,81.96,55815.0,65.4363,65.4443,64.7524,65.1739,55815.0
2018-11-05 10:30:00,81.95,82.45,81.78,82.44,87922.0,65.1659,65.5635,65.0308,65.5556,87922.0
2018-11-05 11:00:00,82.41,82.44,81.71,81.74,60057.0,65.5317,65.5556,64.9751,64.9989,60057.0
2018-11-05 11:30:00,81.74,81.92,81.25,81.43,57694.0,64.9989,65.1421,64.6093,64.7524,57694.0
2018-11-05 12:00:00,81.46,81.47,81.08,81.39,63474.0,64.7763,64.7842,64.4741,64.7206,63474.0
2018-11-05 12:30:00,81.3,81.33,80.97,81.19,38066.0,64.6491,64.6729,64.3866,64.5616,38066.0
2018-11-05 13:00:00,81.15,81.36,81.1,81.29,31897.0,64.5298,64.6968,64.49,64.6411,31897.0
2018-11-05 13:30:00,81.28,81.66,81.24,81.53,61857.0,64.6332,64.9353,64.6014,64.832,61857.0
2018-11-05 14:00:00,81.49,81.88,81.43,81.81,41497.0,64.8001,65.1103,64.7524,65.0546,41497.0
2018-11-05 14:30:00,81.79,82.04,81.68,81.81,45785.0,65.0387,65.2375,64.9512,65.0546,45785.0
2018-11-05 15:00:00,81.83,82.04,81.75,81.93,73679.0,65.0705,65.2375,65.0069,65.15,73679.0
2018-11-05 15:30:00,81.94,82.08,81.83,82.0,205822.0,65.158,65.2693,65.0705,65.2057,205822.0
2018-11-06 09:30:00,82.19,82.73,81.92,82.31,65213.0,65.3568,65.7862,65.1421,65.4522,65213.0
2018-11-06 10:00:00,82.28,82.28,81.83,82.19,33696.0,65.4283,65.4283,65.0705,65.3568,33696.0
2018-11-06 10:30:00,82.25,82.88,82.17,82.88,280759.0,65.4045,65.9055,65.3409,65.9055,280759.0
2018-11-06 11:00:00,82.9,82.9,82.27,82.46,40759.0,65.9214,65.9214,65.4204,65.5715,40759.0
2018-11-06 11:30:00,82.48,82.49,82.22,82.32,21893.0,65.5874,65.5953,65.3806,65.4602,21893.0
2018-11-06 12:00:00,82.29,82.34,82.08,82.1,33655.0,65.4363,65.4761,65.2693,65.2852,33655.0
2018-11-06 12:30:00,82.09,82.37,82.08,82.25,53621.0,65.2773,65.4999,65.2693,65.4045,53621.0
2018-11-06 13:00:00,82.25,82.37,82.19,82.36,34006.0,65.4045,65.4999,65.3568,65.492,34006.0
2018-11-06 13:30:00,82.3,82.51,82.19,82.51,38819.0,65.4443,65.6112,65.3568,65.6112,38819.0
2018-11-06 14:00:00,82.45,82.47,82.17,82.26,26879.0,65.5635,65.5794,65.3409,65.4124,26879.0
2018-11-06 14:30:00,82.23,82.34,82.18,82.21,47631.0,65.3886,65.4761,65.3488,65.3727,47631.0
2018-11-06 15:00:00,82.17,82.51,82.07,82.43,51406.0,65.3409,65.6112,65.2614,65.5476,51406.0
2018-11-06 15:30:00,82.45,82.74,82.34,82.72,154094.0,65.5635,65.7941,65.4761,65.7782,154094.0
2018-11-07 09:30:00,83.54,83.71,82.66,82.72,54934.0,66.4303,66.5655,65.7305,65.7782,54934.0
2018-11-07 10:00:00,82.8,82.88,82.37,82.81,47935.0,65.8418,65.9055,65.4999,65.8498,47935.0
2018-11-07 10:30:00,82.8,83.14,82.72,82.78,40614.0,65.8418,66.1122,65.7782,65.8259,40614.0
2018-11-07 11:00:00,82.74,82.92,82.53,82.85,63032.0,65.7941,65.9373,65.6271,65.8816,63032.0
2018-11-07 11:30:00,82.82,83.22,82.81,83.17,31568.0,65.8578,66.1758,65.8498,66.1361,31568.0
2018-11-07 12:00:00,83.23,83.32,83.04,83.07,33925.0,66.1838,66.2553,66.0327,66.0566,33925.0
2018-11-07 12:30:00,83.1,83.26,82.9,83.23,25543.0,66.0804,66.2076,65.9214,66.1838,25543.0
2018-11-07 13:00:00,83.24,83.3,83.08,83.08,20230.0,66.1917,66.2394,66.0645,66.0645,20230.0
2018-11-07 13:30:00,83.13,83.18,83.08,83.08,25503.0,66.1043,66.144,66.0645,66.0645,25503.0
2018-11-07 14:00:00,83.1,83.35,83.03,83.34,36855.0,66.0804,66.2792,66.0247,66.2713,36855.0
2018-11-07 14:30:00,83.33,83.95,83.33,83.82,101861.0,66.2633,66.7563,66.2633,66.6529,101861.0
2018-11-07 15:00:00,83.8,84.31,83.74,84.17,96179.0,66.637,67.0426,66.5893,66.9313,96179.0
2018-11-07 15:30:00,84.16,84.25,83.9,84.17,179844.0,66.9233,66.9949,66.7166,66.9313,179844.0
2018-11-08 09:30:00,83.53,84.44,83.47,83.76,44409.0,66.4223,67.146,66.3746,66.6052,44409.0
2018-11-08 10:00:00,83.76,83.92,83.12,83.92,54911.0,66.6052,66.7325,66.0963,66.7325,54911.0
2018-11-08 10:30:00,83.89,83.94,83.47,83.67,53676.0,66.7086,66.7484,66.3746,66.5337,53676.0
2018-11-08 11:00:00,83.72,84.11,83.62,84.1,51224.0,66.5734,66.8835,66.4939,66.8756,51224.0
2018-11-08 11:30:00,84.14,84.3,83.86,83.93,35489.0,66.9074,67.0346,66.6848,66.7404,35489.0
2018-11-08 12:00:00,83.96,84.4,83.96,84.26,25412.0,66.7643,67.1142,66.7643,67.0028,25412.0
2018-11-08 12:30:00,84.22,84.44,83.98,84.0,28557.0,66.971,67.146,66.7802,66.7961,28557.0
2018-11-08 13:00:00,83.92,84.0,83.77,83.94,27366.0,66.7325,66.7961,66.6132,66.7484,27366.0
2018-11-08 13:30:00,83.91,84.01,83.69,84.0,17632.0,66.7245,66.804,66.5496,66.7961,17632.0
2018-11-08 14:00:00,83.98,83.98,83.51,83.57,38468.0,66.7802,66.7802,66.4064,66.4541,38468.0
2018-11-08 14:30:00,83.51,83.55,83.12,83.34,60701.0,66.4064,66.4382,66.0963,66.2713,60701.0
2018-11-08 15:00:00,83.33,83.58,83.27,83.27,91664.0,66.2633,66.4621,66.2156,66.2156,91664.0
2018-11-08 15:30:00,83.27,83.75,83.22,83.66,169837.0,66.2156,66.5973,66.1758,66.5257,169837.0
2018-11-09 09:30:00,82.95,83.53,81.96,82.89,54572.0,65.9611,66.4223,65.1739,65.9134,54572.0
2018-11-09 10:00:00,82.94,83.15,82.41,83.07,80627.0,65.9532,66.1202,65.5317,66.0566,80627.0
2018-11-09 10:30:00,83.1,83.14,82.4,82.53,64385.0,66.0804,66.1122,65.5238,65.6271,64385.0
2018-11-09 11:00:00,82.55,83.21,82.36,83.03,59688.0,65.6431,66.1679,65.492,66.0247,59688.0
2018-11-09 11:30:00,83.02,83.13,82.61,82.64,53877.0,66.0168,66.1043,65.6908,65.7146,53877.0
2018-11-09 12:00:00,82.65,82.98,82.63,82.96,34863.0,65.7226,65.985,65.7067,65.9691,34863.0
2018-11-09 12:30:00,82.92,83.05,82.81,82.87,52925.0,65.9373,66.0406,65.8498,65.8975,52925.0
2018-11-09 13:00:00,82.85,83.05,82.76,82.88,31075.0,65.8816,66.0406,65.81,65.9055,31075.0
2018-11-09 13:30:00,82.85,82.91,82.67,82.68,45945.0,65.8816,65.9293,65.7385,65.7464,45945.0
2018-11-09 14:00:00,82.67,82.92,82.34,82.42,60004.0,65.7385,65.9373,65.4761,65.5397,60004.0
2018-11-09 14:30:00,82.41,82.96,82.4,82.8,52631.0,65.5317,65.9691,65.5238,65.8418,52631.0
2018-11-09 15:00:00,82.8,83.12,82.67,82.96,60288.0,65.8418,66.0963,65.7385,65.9691,60288.0
2018-11-09 15:30:00,82.98,83.26,82.82,82.82,173281.0,65.985,66.2076,65.8578,65.8578,173281.0
2018-11-12 09:30:00,83.07,83.25,82.12,82.37,87144.0,66.0566,66.1997,65.3011,65.4999,87144.0
2018-11-12 10:00:00,82.34,82.89,82.11,82.68,40137.0,65.4761,65.9134,65.2932,65.7464,40137.0
2018-11-12 10:30:00,82.67,82.74,82.34,82.39,37639.0,65.7385,65.7941,65.4761,65.5158,37639.0
2018-11-12 11:00:00,82.36,82.71,82.16,82.21,33161.0,65.492,65.7703,65.3329,65.3727,33161.0
2018-11-12 11:30:00,82.21,82.46,81.96,82.36,44088.0,65.3727,65.5715,65.1739,65.492,44088.0
2018-11-12 12:00:00,82.37,82.65,82.34,82.46,17211.0,65.4999,65.7226,65.4761,65.5715,17211.0
2018-11-12 12:30:00,82.45,82.68,82.31,82.51,19463.0,65.5635,65.7464,65.4522,65.6112,19463.0
2018-11-12 13:00:00,82.53,82.61,82.18,82.2,31300.0,65.6271,65.6908,65.3488,65.3647,31300.0
2018-11-12 13:30:00,82.16,82.44,81.99,82.17,37954.0,65.3329,65.5556,65.1977,65.3409,37954.0
2018-11-12 14:00:00,82.17,82.5,82.14,82.25,36409.0,65.3409,65.6033,65.317,65.4045,36409.0
2018-11-12 14:30:00,82.26,82.47,82.1,82.1,26361.0,65.4124,65.5794,65.2852,65.2852,26361.0
2018-11-12 15:00:00,82.07,82.23,81.87,82.07,76464.0,65.2614,65.3886,65.1023,65.2614,76464.0
2018-11-12 15:30:00,82.07,82.08,81.47,81.63,148301.0,65.2614,65.2693,64.7842,64.9115,148301.0
2018-11-13 09:30:00,81.46,82.57,81.46,82.25,46252.0,64.7763,65.659,64.7763,65.4045,46252.0
2018-11-13 10:00:00,82.18,82.43,81.66,81.66,30979.0,65.3488,65.5476,64.9353,64.9353,30979.0
2018-11-13 10:30:00,81.69,82.08,81.6,81.97,51315.0,64.9592,65.2693,64.8876,65.1818,51315.0
2018-11-13 11:00:00,81.93,82.44,81.79,82.22,91125.0,65.15,65.5556,65.0387,65.3806,91125.0
2018-11-13 11:30:00,82.2,82.31,81.98,82.08,31063.0,65.3647,65.4522,65.1898,65.2693,31063.0
2018-11-13 12:00:00,82.09,82.27,81.77,81.91,28633.0,65.2773,65.4204,65.0228,65.1341,28633.0
2018-11-13 12:30:00,81.9,81.93,81.61,81.79,34063.0,65.1262,65.15,64.8956,65.0387,34063.0
2018-11-13 13:00:00,81.83,81.97,81.58,81.86,31836.0,65.0705,65.1818,64.8717,65.0944,31836.0
2018-11-13 13:30:00,81.82,81.93,81.71,81.8,45961.0,65.0626,65.15,64.9751,65.0467,45961.0
2018-11-13 14:00:00,81.78,81.78,81.04,81.25,38244.0,65.0308,65.0308,64.4423,64.6093,38244.0
2018-11-13 14:30:00,81.23,81.23,80.57,80.6,49066.0,64.5934,64.5934,64.0686,64.0924,49066.0
2018-11-13 15:00:00,80.56,80.86,80.52,80.67,95807.0,64.0606,64.2992,64.0288,64.1481,95807.0
2018-11-13 15:30:00,80.63,80.73,80.47,80.62,169170.0,64.1163,64.1958,63.9891,64.1083,169170.0
2018-11-14 09:30:00,81.25,82.17,80.74,82.04,60221.0,64.6093,65.3409,64.2038,65.2375,60221.0
2018-11-14 10:00:00,82.16,82.25,81.76,82.11,36731.0,65.3329,65.4045,65.0148,65.2932,36731.0
2018-11-14 10:30:00,82.11,82.23,81.71,81.88,18196.0,65.2932,65.3886,64.9751,65.1103,18196.0
2018-11-14 11:00:00,81.89,81.89,81.55,81.63,22003.0,65.1182,65.1182,64.8479,64.9115,22003.0
2018-11-14 11:30:00,81.69,81.73,81.24,81.62,24228.0,64.9592,64.991,64.6014,64.9035,24228.0
2018-11-14 12:00:00,81.68,81.94,81.57,81.87,32944.0,64.9512,65.158,64.8638,65.1023,32944.0
2018-11-14 12:30:00,81.88,82.05,81.51,81.8,51089.0,65.1103,65.2455,64.8161,65.0467,51089.0
2018-11-14 13:00:00,81.84,82.12,81.7,82.01,22005.0,65.0785,65.3011,64.9671,65.2136,22005.0
2018-11-14 13:30:00,82.0,82.0,81.63,81.76,34233.0,65.2057,65.2057,64.9115,65.0148,34233.0
2018-11-14 14:00:00,81.76,82.13,81.27,81.87,26410.0,65.0148,65.3091,64.6252,65.1023,26410.0
2018-11-14 14:30:00,81.85,82.31,81.77,82.31,30312.0,65.0864,65.4522,65.0228,65.4522,30312.0
2018-11-14 15:00:00,82.27,82.49,82.14,82.2,55576.0,65.4204,65.5953,65.317,65.3647,55576.0
2018-11-14 15:30:00,82.2,82.33,81.78,82.02,212562.0,65.3647,65.4681,65.0308,65.2216,212562.0
2018-11-15 09:30:00,81.31,82.89,81.04,82.24,51475.0,64.657,65.9134,64.4423,65.3965,51475.0
2018-11-15 10:00:00,82.16,82.46,81.83,82.25,27101.0,65.3329,65.5715,65.0705,65.4045,27101.0
2018-11-15 10:30:00,82.26,82.26,81.69,81.89,23943.0,65.4124,65.4124,64.9592,65.1182,23943.0
2018-11-15 11:00:00,81.83,82.38,81.76,82.21,45796.0,65.0705,65.5079,65.0148,65.3727,45796.0
2018-11-15 11:30:00,82.24,82.73,82.23,82.73,35340.0,65.3965,65.7862,65.3886,65.7862,35340.0
2018-11-15 12:00:00,82.75,82.84,82.37,82.53,34823.0,65.8021,65.8737,65.4999,65.6271,34823.0
2018-11-15 12:30:00,82.55,82.59,81.83,81.84,47101.0,65.6431,65.6749,65.0705,65.0785,47101.0
2018-11-15 13:00:00,81.81,82.8,81.65,82.76,51659.0,65.0546,65.8418,64.9274,65.81,51659.0
2018-11-15 13:30:00,82.8,83.02,82.53,83.0,81691.0,65.8418,66.0168,65.6271,66.0009,81691.0
2018-11-15 14:00:00,83.0,83.19,82.75,83.17,25462.0,66.0009,66.152,65.8021,66.1361,25462.0
2018-11-15 14:30:00,83.12,83.28,82.92,82.98,34215.0,66.0963,66.2235,65.9373,65.985,34215.0
2018-11-15 15:00:00,82.97,83.25,82.44,82.73,54640.0,65.977,66.1997,65.5556,65.7862,54640.0
2018-11-15 15:30:00,82.75,83.12,82.66,82.82,102186.0,65.8021,66.0963,65.7305,65.8578,102186.0
2018-11-16 09:30:00,82.61,82.96,82.12,82.12,75712.0,65.6908,65.9691,65.3011,65.3011,75712.0
2018-11-16 10:00:00,82.16,82.48,82.03,82.41,21499.0,65.3329,65.5874,65.2296,65.5317,21499.0
2018-11-16 10:30:00,82.45,82.68,82.39,82.53,34218.0,65.5635,65.7464,65.5158,65.6271,34218.0
2018-11-16 11:00:00,82.53,82.72,82.34,82.5,22182.0,65.6271,65.7782,65.4761,65.6033,22182.0
2018-11-16 11:30:00,82.51,82.56,82.29,82.49,17519.0,65.6112,65.651,65.4363,65.5953,17519.0
2018-11-16 12:00:00,82.45,82.74,82.31,82.56,19100.0,65.5635,65.7941,65.4522,65.651,19100.0
2018-11-16 12:30:00,82.59,83.36,82.56,83.06,25602.0,65.6749,66.2872,65.651,66.0486,25602.0
2018-11-16 13:00:00,83.1,83.1,82.68,82.75,45191.0,66.0804,66.0804,65.7464,65.8021,45191.0
2018-11-16 13:30:00,82.73,82.86,82.59,82.85,16579.0,65.7862,65.8896,65.6749,65.8816,16579.0
2018-11-16 14:00:00,82.82,83.2,82.81,83.16,30606.0,65.8578,66.1599,65.8498,66.1281,30606.0
2018-11-16 14:30:00,83.12,83.4,83.11,83.4,21833.0,66.0963,66.319,66.0884,66.319,21833.0
2018-11-16 15:00:00,83.41,83.52,83.34,83.4,32564.0,66.3269,66.4144,66.2713,66.319,32564.0
2018-11-16 15:30:00,83.39,83.39,83.07,83.19,117099.0,66.311,66.311,66.0566,66.152,117099.0
2018-11-19 09:30:00,83.03,83.48,82.5,83.43,74733.0,66.0247,66.3826,65.6033,66.3428,74733.0
2018-11-19 10:00:00,83.36,83.41,82.8,82.92,35319.0,66.2872,66.3269,65.8418,65.9373,35319.0
2018-11-19 10:30:00,82.84,83.42,82.8,83.28,49157.0,65.8737,66.3349,65.8418,66.2235,49157.0
2018-11-19 11:00:00,83.31,83.37,82.67,82.7,37942.0,66.2474,66.2951,65.7385,65.7623,37942.0
2018-11-19 11:30:00,82.7,82.7,81.91,82.24,66190.0,65.7623,65.7623,65.1341,65.3965,66190.0
2018-11-19 12:00:00,82.2,82.24,81.84,81.94,30966.0,65.3647,65.3965,65.0785,65.158,30966.0
2018-11-19 12:30:00,81.92,82.36,81.81,82.26,23287.0,65.1421,65.492,65.0546,65.4124,23287.0
2018-11-19 13:00:00,82.26,82.32,81.7,81.75,37474.0,65.4124,65.4602,64.9671,65.0069,37474.0
2018-11-19 13:30:00,81.72,81.96,81.45,81.68,33223.0,64.983,65.1739,64.7683,64.9512,33223.0
2018-11-19 14:00:00,81.72,81.76,81.49,81.76,39609.0,64.983,65.0148,64.8001,65.0148,39609.0
2018-11-19 14:30:00,81.73,82.07,81.58,82.01,31871.0,64.991,65.2614,64.8717,65.2136,31871.0
2018-11-19 15:00:00,81.98,82.2,81.8,82.01,53621.0,65.1898,65.3647,65.0467,65.2136,53621.0
2018-11-19 15:30:00,82.02,82.08,81.6,81.82,151690.0,65.2216,65.2693,64.8876,65.0626,151690.0
2018-11-20 09:30:00,80.46,80.86,79.03,79.51,88588.0,63.9811,64.2992,62.844,63.2257,88588.0
2018-11-20 10:00:00,79.43,79.77,78.98,79.7,54914.0,63.1621,63.4324,62.8042,63.3768,54914.0
2018-11-20 10:30:00,79.58,80.79,79.55,80.74,31398.0,63.2813,64.2435,63.2575,64.2038,31398.0
2018-11-20 11:00:00,80.8,80.87,79.63,79.75,53866.0,64.2515,64.3071,63.3211,63.4165,53866.0
2018-11-20 11:30:00,79.69,80.29,79.62,80.21,38683.0,63.3688,63.8459,63.3131,63.7823,38683.0
2018-11-20 12:00:00,80.26,80.59,80.0,80.12,26664.0,63.8221,64.0845,63.6153,63.7107,26664.0
2018-11-20 12:30:00,80.2,80.23,79.85,79.88,18376.0,63.7744,63.7982,63.496,63.5199,18376.0
2018-11-20 13:00:00,79.89,80.04,79.56,79.79,22140.0,63.5278,63.6471,63.2654,63.4483,22140.0
2018-11-20 13:30:00,79.81,80.04,79.74,79.84,28014.0,63.4642,63.6471,63.4086,63.4881,28014.0
2018-11-20 14:00:00,79.78,79.94,79.51,79.84,34294.0,63.4404,63.5676,63.2257,63.4881,34294.0
2018-11-20 14:30:00,79.86,80.23,79.71,79.83,29462.0,63.504,63.7982,63.3847,63.4801,29462.0
2018-11-20 15:00:00,79.87,80.1,79.46,79.97,61866.0,63.5119,63.6948,63.1859,63.5915,61866.0
2018-11-20 15:30:00,79.95,80.18,79.78,79.96,140777.0,63.5756,63.7584,63.4404,63.5835,140777.0
2018-11-21 09:30:00,80.71,81.18,80.12,81.12,32732.0,64.1799,64.5536,63.7107,64.5059,32732.0
2018-11-21 10:00:00,81.16,81.76,81.16,81.64,35006.0,64.5377,65.0148,64.5377,64.9194,35006.0
2018-11-21 10:30:00,81.61,81.67,81.2,81.27,28822.0,64.8956,64.9433,64.5695,64.6252,28822.0
2018-11-21 11:00:00,81.2,81.59,81.13,81.38,30386.0,64.5695,64.8797,64.5139,64.7127,30386.0
2018-11-21 11:30:00,81.45,81.63,81.4,81.49,28555.0,64.7683,64.9115,64.7286,64.8001,28555.0
2018-11-21 12:00:00,81.5,81.6,81.33,81.41,27999.0,64.8081,64.8876,64.6729,64.7365,27999.0
2018-11-21 12:30:00,81.42,81.43,81.23,81.28,25620.0,64.7445,64.7524,64.5934,64.6332,25620.0
2018-11-21 13:00:00,81.32,81.4,81.03,81.12,20229.0,64.665,64.7286,64.4344,64.5059,20229.0
2018-11-21 13:30:00,81.16,81.44,81.16,81.28,19953.0,64.5377,64.7604,64.5377,64.6332,19953.0
2018-11-21 14:00:00,81.27,81.27,80.96,81.12,22599.0,64.6252,64.6252,64.3787,64.5059,22599.0
2018-11-21 14:30:00,81.14,81.16,80.85,80.87,29858.0,64.5218,64.5377,64.2912,64.3071,29858.0
2018-11-21 15:00:00,80.87,80.97,80.66,80.69,77288.0,64.3071,64.3866,64.1401,64.164,77288.0
2018-11-21 15:30:00,80.67,80.67,80.24,80.27,224679.0,64.1481,64.1481,63.8062,63.83,224679.0
2018-11-23 09:30:00,79.3,79.6,78.75,79.27,45350.0,63.0587,63.2972,62.6213,63.0348,45350.0
2018-11-23 10:00:00,79.31,79.57,79.02,79.05,47412.0,63.0666,63.2734,62.836,62.8599,47412.0
2018-11-23 10:30:00,79.06,79.5,78.86,78.86,88584.0,62.8678,63.2177,62.7088,62.7088,88584.0
2018-11-23 11:00:00,78.85,79.11,78.58,78.6,109614.0,62.7008,62.9076,62.4861,62.502,109614.0
2018-11-23 11:30:00,78.61,78.61,77.88,77.98,113894.0,62.51,62.51,61.9295,62.009,113894.0
2018-11-23 12:00:00,77.92,78.11,77.65,77.94,96671.0,61.9613,62.1124,61.7466,61.9772,96671.0
2018-11-23 12:30:00,77.93,78.02,77.58,77.62,252762.0,61.9693,62.0408,61.6909,61.7228,252762.0
2018-11-26 09:30:00,78.14,79.33,78.01,79.33,69726.0,62.1363,63.0825,62.0329,63.0825,69726.0
2018-11-26 10:00:00,79.35,79.39,78.53,78.68,89996.0,63.0984,63.1302,62.4464,62.5657,89996.0
2018-11-26 10:30:00,78.7,79.1,78.41,79.07,106816.0,62.5816,62.8996,62.351,62.8758,106816.0
2018-11-26 11:00:00,79.08,79.32,78.8,78.89,85078.0,62.8837,63.0746,62.6611,62.7327,85078.0
2018-11-26 11:30:00,78.88,78.9,78.45,78.81,65252.0,62.7247,62.7406,62.3828,62.669,65252.0
2018-11-26 12:00:00,78.82,78.99,78.63,78.63,52537.0,62.677,62.8122,62.5259,62.5259,52537.0
2018-11-26 12:30:00,78.61,78.63,78.22,78.59,75293.0,62.51,62.5259,62.1999,62.4941,75293.0
2018-11-26 13:00:00,78.56,78.86,78.43,78.7,55118.0,62.4702,62.7088,62.3669,62.5816,55118.0
2018-11-26 13:30:00,78.69,78.83,78.53,78.81,39957.0,62.5736,62.6849,62.4464,62.669,39957.0
2018-11-26 14:00:00,78.79,78.81,78.38,78.7,91742.0,62.6531,62.669,62.3271,62.5816,91742.0
2018-11-26 14:30:00,78.71,78.83,78.58,78.8,83528.0,62.5895,62.6849,62.4861,62.6611,83528.0
2018-11-26 15:00:00,78.79,78.88,78.7,78.86,107296.0,62.6531,62.7247,62.5816,62.7088,107296.0
2018-11-26 15:30:00,78.86,79.36,78.86,79.35,258895.0,62.7088,63.1064,62.7088,63.0984,258895.0
2018-11-27 09:30:00,78.72,79.09,77.64,77.75,43007.0,62.5975,62.8917,61.7387,61.8261,43007.0
2018-11-27 10:00:00,77.82,78.4,77.65,78.32,69477.0,61.8818,62.343,61.7466,62.2794,69477.0
2018-11-27 10:30:00,78.28,78.4,77.69,78.01,92890.0,62.2476,62.343,61.7784,62.0329,92890.0
2018-11-27 11:00:00,78.0,78.22,77.56,77.79,77216.0,62.0249,62.1999,61.675,61.8579,77216.0
2018-11-27 11:30:00,77.78,77.84,77.61,77.62,35298.0,61.85,61.8977,61.7148,61.7228,35298.0
2018-11-27 12:00:00,77.69,77.69,77.07,77.11,30276.0,61.7784,61.7784,61.2854,61.3172,30276.0
2018-11-27 12:30:00,77.08,77.54,76.94,77.31,34116.0,61.2934,61.6591,61.182,61.4762,34116.0
2018-11-27 13:00:00,77.25,77.52,76.97,77.07,60900.0,61.4285,61.6432,61.2059,61.2854,60900.0
2018-11-27 13:30:00,77.04,77.28,76.91,77.28,48333.0,61.2615,61.4524,61.1582,61.4524,48333.0
2018-11-27 14:00:00,77.25,77.73,77.09,77.66,76420.0,61.4285,61.8102,61.3013,61.7546,76420.0
2018-11-27 14:30:00,77.69,77.98,77.66,77.83,47949.0,61.7784,62.009,61.7546,61.8897,47949.0
2018-11-27 15:00:00,77.82,77.97,77.7,77.78,47358.0,61.8818,62.0011,61.7864,61.85,47358.0
2018-11-27 15:30:00,77.79,77.95,77.65,77.92,141808.0,61.8579,61.9852,61.7466,61.9613,141808.0
2018-11-28 09:30:00,78.16,78.16,77.25,77.5,46305.0,62.1522,62.1522,61.4285,61.6273,46305.0
2018-11-28 10:00:00,77.5,77.57,76.98,77.06,50903.0,61.6273,61.683,61.2138,61.2775,50903.0
2018-11-28 10:30:00,77.01,77.42,76.87,77.39,45546.0,61.2377,61.5637,61.1264,61.5399,45546.0
2018-11-28 11:00:00,77.41,78.1,77.32,78.1,111786.0,61.5558,62.1044,61.4842,62.1044,111786.0
2018-11-28 11:30:00,78.09,78.09,77.59,77.69,38443.0,62.0965,62.0965,61.6989,61.7784,38443.0
2018-11-28 12:00:00,77.74,79.02,77.74,78.67,51066.0,61.8182,62.836,61.8182,62.5577,51066.0
2018-11-28 12:30:00,78.72,78.87,78.49,78.56,73890.0,62.5975,62.7167,62.4146,62.4702,73890.0
2018-11-28 13:00:00,78.56,78.67,78.36,78.57,28722.0,62.4702,62.5577,62.3112,62.4782,28722.0
2018-11-28 13:30:00,78.56,78.72,78.49,78.53,42273.0,62.4702,62.5975,62.4146,62.4464,42273.0
2018-11-28 14:00:00,78.55,78.74,78.51,78.55,49603.0,62.4623,62.6134,62.4305,62.4623,49603.0
2018-11-28 14:30:00,78.54,78.68,78.21,78.38,52053.0,62.4543,62.5657,62.1919,62.3271,52053.0
2018-11-28 15:00:00,78.36,78.84,78.28,78.83,54395.0,62.3112,62.6929,62.2476,62.6849,54395.0
2018-11-28 15:30:00,78.84,79.1,78.73,79.09,140990.0,62.6929,62.8996,62.6054,62.8917,140990.0
2018-11-29 09:30:00,78.78,79.37,78.49,79.1,42061.0,62.6452,63.1143,62.4146,62.8996,42061.0
2018-11-29 10:00:00,79.07,79.07,78.74,78.9,21902.0,62.8758,62.8758,62.6134,62.7406,21902.0
2018-11-29 10:30:00,78.94,79.42,78.63,78.78,33172.0,62.7724,63.1541,62.5259,62.6452,33172.0
2018-11-29 11:00:00,78.76,79.16,78.63,79.12,31957.0,62.6293,62.9474,62.5259,62.9155,31957.0
2018-11-29 11:30:00,79.09,79.29,78.99,79.14,28214.0,62.8917,63.0507,62.8122,62.9314,28214.0
2018-11-29 12:00:00,79.13,79.23,78.98,79.07,20972.0,62.9235,63.003,62.8042,62.8758,20972.0
2018-11-29 12:30:00,79.08,79.25,79.03,79.19,21991.0,62.8837,63.0189,62.844,62.9712,21991.0
2018-11-29 13:00:00,79.16,79.27,79.01,79.14,18681.0,62.9474,63.0348,62.8281,62.9314,18681.0
2018-11-29 13:30:00,79.14,79.5,79.14,79.35,23495.0,62.9314,63.2177,62.9314,63.0984,23495.0
2018-11-29 14:00:00,79.32,79.68,79.27,79.58,22325.0,63.0746,63.3609,63.0348,63.2813,22325.0
2018-11-29 14:30:00,79.56,79.83,79.54,79.8,20401.0,63.2654,63.4801,63.2495,63.4563,20401.0
2018-11-29 15:00:00,79.82,79.82,79.51,79.59,51386.0,63.4722,63.4722,63.2257,63.2893,51386.0
2018-11-29 15:30:00,79.57,79.57,78.97,79.04,145601.0,63.2734,63.2734,62.7963,62.8519,145601.0
2018-11-30 09:30:00,78.56,79.79,78.56,78.99,79397.0,62.4702,63.4483,62.4702,62.8122,79397.0
2018-11-30 10:00:00,78.99,79.48,78.91,79.3,57162.0,62.8122,63.2018,62.7486,63.0587,57162.0
2018-11-30 10:30:00,79.3,79.46,78.94,79.09,50842.0,63.0587,63.1859,62.7724,62.8917,50842.0
2018-11-30 11:00:00,79.08,79.15,78.56,78.74,127673.0,62.8837,62.9394,62.4702,62.6134,127673.0
2018-11-30 11:30:00,78.71,79.01,78.61,78.91,37872.0,62.5895,62.8281,62.51,62.7486,37872.0
2018-11-30 12:00:00,78.93,79.01,78.63,78.64,37733.0,62.7645,62.8281,62.5259,62.5339,37733.0
2018-11-30 12:30:00,78.66,78.66,78.43,78.49,46943.0,62.5498,62.5498,62.3669,62.4146,46943.0
2018-11-30 13:00:00,78.5,78.79,78.37,78.79,62595.0,62.4225,62.6531,62.3192,62.6531,62595.0
2018-11-30 13:30:00,78.78,79.0,78.67,78.92,31901.0,62.6452,62.8201,62.5577,62.7565,31901.0
2018-11-30 14:00:00,78.93,79.05,78.76,78.86,53631.0,62.7645,62.8599,62.6293,62.7088,53631.0
2018-11-30 14:30:00,78.84,79.01,78.83,78.87,51001.0,62.6929,62.8281,62.6849,62.7167,51001.0
2018-11-30 15:00:00,78.89,79.02,78.83,78.95,48034.0,62.7327,62.836,62.6849,62.7804,48034.0
2018-11-30 15:30:00,78.95,79.12,78.78,78.82,191991.0,62.7804,62.9155,62.6452,62.677,191991.0
2018-12-03 09:30:00,81.08,82.99,81.06,82.14,271763.0,64.4741,65.9929,64.4582,65.317,271763.0
2018-12-03 10:00:00,82.17,82.17,81.13,81.55,191281.0,65.3409,65.3409,64.5139,64.8479,191281.0
2018-12-03 10:30:00,81.57,81.67,80.81,80.89,51624.0,64.8638,64.9433,64.2594,64.323,51624.0
2018-12-03 11:00:00,80.87,81.01,80.61,80.87,45499.0,64.3071,64.4185,64.1004,64.3071,45499.0
2018-12-03 11:30:00,80.92,80.97,80.02,80.32,53167.0,64.3469,64.3866,63.6312,63.8698,53167.0
2018-12-03 12:00:00,80.37,80.8,80.34,80.7,27910.0,63.9095,64.2515,63.8857,64.1719,27910.0
2018-12-03 12:30:00,80.76,80.96,80.45,80.61,31115.0,64.2197,64.3787,63.9731,64.1004,31115.0
2018-12-03 13:00:00,80.62,81.04,80.59,81.01,35228.0,64.1083,64.4423,64.0845,64.4185,35228.0
2018-12-03 13:30:00,81.01,81.3,80.81,80.96,68161.0,64.4185,64.6491,64.2594,64.3787,68161.0
2018-12-03 14:00:00,80.99,81.3,80.66,81.21,51691.0,64.4026,64.6491,64.1401,64.5775,51691.0
2018-12-03 14:30:00,81.27,81.43,81.16,81.35,64816.0,64.6252,64.7524,64.5377,64.6888,64816.0
2018-12-03 15:00:00,81.31,81.43,81.08,81.16,68280.0,64.657,64.7524,64.4741,64.5377,68280.0
2018-12-03 15:30:00,81.16,81.18,80.85,80.97,212038.0,64.5377,64.5536,64.2912,64.3866,212038.0
2018-12-04 09:30:00,80.53,80.81,78.6,79.07,75836.0,64.0368,64.2594,62.502,62.8758,75836.0
2018-12-04 10:00:00,79.1,79.21,78.64,79.15,62060.0,62.8996,62.9871,62.5339,62.9394,62060.0
2018-12-04 10:30:00,79.13,79.57,79.09,79.15,40815.0,62.9235,63.2734,62.8917,62.9394,40815.0
2018-12-04 11:00:00,79.15,79.27,78.87,79.05,46648.0,62.9394,63.0348,62.7167,62.8599,46648.0
2018-12-04 11:30:00,79.11,79.31,79.02,79.06,41063.0,62.9076,63.0666,62.836,62.8678,41063.0
2018-12-04 12:00:00,79.05,79.13,78.47,78.54,112594.0,62.8599,62.9235,62.3987,62.4543,112594.0
2018-12-04 12:30:00,78.51,78.74,78.28,78.51,41735.0,62.4305,62.6134,62.2476,62.4305,41735.0
2018-12-04 13:00:00,78.51,78.76,77.92,78.0,35849.0,62.4305,62.6293,61.9613,62.0249,35849.0
2018-12-04 13:30:00,77.99,78.63,77.82,78.51,43835.0,62.017,62.5259,61.8818,62.4305,43835.0
2018-12-04 14:00:00,78.44,78.78,78.25,78.47,37894.0,62.3748,62.6452,62.2237,62.3987,37894.0
2018-12-04 14:30:00,78.52,78.99,78.52,78.64,42292.0,62.4384,62.8122,62.4384,62.5339,42292.0
2018-12-04 15:00:00,78.62,78.62,78.1,78.14,58480.0,62.5179,62.5179,62.1044,62.1363,58480.0
2018-12-04 15:30:00,78.11,78.17,77.59,77.67,190764.0,62.1124,62.1601,61.6989,61.7625,190764.0
2018-12-06 09:30:00,76.11,76.14,74.85,75.04,156869.0,60.522,60.5459,59.5201,59.6712,156869.0
2018-12-06 10:00:00,75.05,75.55,74.86,75.28,84689.0,59.6791,60.0767,59.528,59.862,84689.0
2018-12-06 10:30:00,75.27,75.27,74.39,74.43,88034.0,59.8541,59.8541,59.1543,59.1861,88034.0
2018-12-06 11:00:00,74.51,74.78,74.19,74.23,133693.0,59.2497,59.4644,58.9953,59.0271,133693.0
2018-12-06 11:30:00,74.24,74.75,74.05,74.65,53800.0,59.035,59.4406,58.8839,59.361,53800.0
2018-12-06 12:00:00,74.59,75.03,74.48,75.01,60978.0,59.3133,59.6632,59.2259,59.6473,60978.0
2018-12-06 12:30:00,75.06,75.14,74.84,74.99,37296.0,59.6871,59.7507,59.5121,59.6314,37296.0
2018-12-06 13:00:00,74.99,74.99,74.5,74.6,39295.0,59.6314,59.6314,59.2418,59.3213,39295.0
2018-12-06 13:30:00,74.58,75.26,74.52,75.26,45267.0,59.3054,59.8461,59.2577,59.8461,45267.0
2018-12-06 14:00:00,75.31,75.37,74.59,75.0,52784.0,59.8859,59.9336,59.3133,59.6394,52784.0
2018-12-06 14:30:00,74.95,75.23,74.59,75.1,43499.0,59.5996,59.8222,59.3133,59.7189,43499.0
2018-12-06 15:00:00,75.12,75.5,74.95,75.47,74716.0,59.7348,60.037,59.5996,60.0131,74716.0
2018-12-06 15:30:00,75.44,75.88,75.43,75.73,448561.0,59.9892,60.3391,59.9813,60.2198,448561.0
2018-12-07 09:30:00,76.15,77.42,76.0,77.15,75884.0,60.5538,61.5637,60.4345,61.349,75884.0
2018-12-07 10:00:00,77.24,77.52,76.41,76.67,62049.0,61.4206,61.6432,60.7606,60.9673,62049.0
2018-12-07 10:30:00,76.66,76.67,76.05,76.49,48216.0,60.9594,60.9673,60.4743,60.8242,48216.0
2018-12-07 11:00:00,76.48,76.57,75.54,75.56,49314.0,60.8162,60.8878,60.0688,60.0847,49314.0
2018-12-07 11:30:00,75.55,75.9,75.22,75.24,59645.0,60.0767,60.355,59.8143,59.8302,59645.0
2018-12-07 12:00:00,75.26,75.59,75.17,75.37,30737.0,59.8461,60.1085,59.7745,59.9336,30737.0
2018-12-07 12:30:00,75.34,75.71,74.94,75.63,50148.0,59.9097,60.2039,59.5916,60.1403,50148.0
2018-12-07 13:00:00,75.59,75.92,74.52,74.89,98135.0,60.1085,60.3709,59.2577,59.5519,98135.0
2018-12-07 13:30:00,74.88,74.92,74.3,74.3,51373.0,59.5439,59.5757,59.0827,59.0827,51373.0
2018-12-07 14:00:00,74.28,74.46,73.7,74.15,90165.0,59.0668,59.21,58.6056,58.9634,90165.0
2018-12-07 14:30:00,74.19,74.27,73.33,73.33,110016.0,58.9953,59.0589,58.3114,58.3114,110016.0
2018-12-07 15:00:00,73.35,73.64,73.29,73.57,119363.0,58.3273,58.5579,58.2796,58.5022,119363.0
2018-12-07 15:30:00,73.56,73.96,73.08,73.19,458999.0,58.4943,58.8124,58.1126,58.2001,458999.0
2018-12-10 09:30:00,72.59,73.51,71.85,72.28,131662.0,57.7229,58.4545,57.1345,57.4764,131662.0
2018-12-10 10:00:00,72.26,72.68,71.97,72.39,85231.0,57.4605,57.7945,57.2299,57.5639,85231.0
2018-12-10 10:30:00,72.42,72.42,71.58,71.81,95549.0,57.5878,57.5878,56.9198,57.1027,95549.0
2018-12-10 11:00:00,71.81,72.02,71.31,71.92,107817.0,57.1027,57.2697,56.7051,57.1902,107817.0
2018-12-10 11:30:00,71.95,72.53,71.86,72.15,42931.0,57.214,57.6752,57.1425,57.3731,42931.0
2018-12-10 12:00:00,72.13,72.56,72.06,72.3,55156.0,57.3572,57.6991,57.3015,57.4923,55156.0
2018-12-10 12:30:00,72.31,73.34,72.28,73.08,68342.0,57.5003,58.3193,57.4764,58.1126,68342.0
2018-12-10 13:00:00,73.09,73.39,72.81,72.89,88526.0,58.1205,58.3591,57.8979,57.9615,88526.0
2018-12-10 13:30:00,72.87,73.28,72.84,73.02,35079.0,57.9456,58.2716,57.9217,58.0649,35079.0
2018-12-10 14:00:00,73.03,73.06,72.39,72.58,56922.0,58.0728,58.0967,57.5639,57.715,56922.0
2018-12-10 14:30:00,72.59,73.03,72.54,72.58,86952.0,57.7229,58.0728,57.6832,57.715,86952.0
2018-12-10 15:00:00,72.56,72.77,72.41,72.77,65562.0,57.6991,57.8661,57.5798,57.8661,65562.0
2018-12-10 15:30:00,72.76,73.16,72.73,72.73,212278.0,57.8581,58.1762,57.8343,57.8343,212278.0
2018-12-11 09:30:00,74.73,75.63,74.41,74.54,99215.0,59.4247,60.1403,59.1702,59.2736,99215.0
2018-12-11 10:00:00,74.54,74.94,74.16,74.58,60622.0,59.2736,59.5916,58.9714,59.3054,60622.0
2018-12-11 10:30:00,74.58,74.78,74.16,74.45,56544.0,59.3054,59.4644,58.9714,59.202,56544.0
2018-12-11 11:00:00,74.42,74.56,73.96,74.02,52744.0,59.1781,59.2895,58.8124,58.8601,52744.0
2018-12-11 11:30:00,74.02,74.07,73.56,73.56,53958.0,58.8601,58.8998,58.4943,58.4943,53958.0
2018-12-11 12:00:00,73.57,73.64,72.89,73.07,41578.0,58.5022,58.5579,57.9615,58.1046,41578.0
2018-12-11 12:30:00,73.05,73.32,72.92,72.98,65644.0,58.0887,58.3034,57.9854,58.0331,65644.0
2018-12-11 13:00:00,72.99,73.24,72.77,72.87,52759.0,58.041,58.2398,57.8661,57.9456,52759.0
2018-12-11 13:30:00,72.83,72.9,72.47,72.63,52947.0,57.9138,57.9695,57.6275,57.7548,52947.0
2018-12-11 14:00:00,72.57,73.13,72.38,73.09,64565.0,57.707,58.1523,57.556,58.1205,64565.0
2018-12-11 14:30:00,73.13,73.34,72.89,73.03,81459.0,58.1523,58.3193,57.9615,58.0728,81459.0
2018-12-11 15:00:00,73.01,73.45,72.74,73.03,72589.0,58.0569,58.4068,57.8422,58.0728,72589.0
2018-12-11 15:30:00,73.03,73.22,72.53,72.55,180628.0,58.0728,58.2239,57.6752,57.6911,180628.0
2018-12-12 09:30:00,73.9,74.65,73.3,73.69,54038.0,58.7646,59.361,58.2875,58.5977,54038.0
2018-12-12 10:00:00,73.72,73.93,73.24,73.86,56693.0,58.6215,58.7885,58.2398,58.7328,56693.0
2018-12-12 10:30:00,73.82,73.99,73.36,73.69,72406.0,58.701,58.8362,58.3352,58.5977,72406.0
2018-12-12 11:00:00,73.69,73.74,73.17,73.36,118550.0,58.5977,58.6374,58.1842,58.3352,118550.0
2018-12-12 11:30:00,73.37,73.46,72.93,73.08,47423.0,58.3432,58.4148,57.9933,58.1126,47423.0
2018-12-12 12:00:00,73.08,73.33,72.99,73.3,51290.0,58.1126,58.3114,58.041,58.2875,51290.0
2018-12-12 12:30:00,73.32,73.67,73.08,73.61,41066.0,58.3034,58.5818,58.1126,58.534,41066.0
2018-12-12 13:00:00,73.6,73.8,73.54,73.64,35154.0,58.5261,58.6851,58.4784,58.5579,35154.0
2018-12-12 13:30:00,73.68,73.68,73.38,73.51,24081.0,58.5897,58.5897,58.3511,58.4545,24081.0
2018-12-12 14:00:00,73.53,73.53,72.78,72.85,72258.0,58.4704,58.4704,57.874,57.9297,72258.0
2018-12-12 14:30:00,72.82,73.05,72.61,72.97,109808.0,57.9058,58.0887,57.7388,58.0251,109808.0
2018-12-12 15:00:00,72.94,73.16,72.87,72.92,145693.0,58.0013,58.1762,57.9456,57.9854,145693.0
2018-12-12 15:30:00,72.92,73.03,72.4,72.53,256288.0,57.9854,58.0728,57.5719,57.6752,256288.0
2018-12-13 09:30:00,72.83,73.11,72.11,72.11,109039.0,57.9138,58.1364,57.3413,57.3413,109039.0
2018-12-13 10:00:00,72.11,73.03,72.11,72.54,67744.0,57.3413,58.0728,57.3413,57.6832,67744.0
2018-12-13 10:30:00,72.59,73.33,72.54,73.25,77195.0,57.7229,58.3114,57.6832,58.2478,77195.0
2018-12-13 11:00:00,73.27,73.33,72.98,73.17,82585.0,58.2637,58.3114,58.0331,58.1842,82585.0
2018-12-13 11:30:00,73.15,73.78,72.98,73.42,93128.0,58.1683,58.6692,58.0331,58.383,93128.0
2018-12-13 12:00:00,73.39,73.42,72.78,72.87,93666.0,58.3591,58.383,57.874,57.9456,93666.0
2018-12-13 12:30:00,72.86,72.97,72.61,72.79,72355.0,57.9376,58.0251,57.7388,57.882,72355.0
2018-12-13 13:00:00,72.8,72.83,72.4,72.45,61026.0,57.8899,57.9138,57.5719,57.6116,61026.0
2018-12-13 13:30:00,72.45,72.63,72.18,72.22,87857.0,57.6116,57.7548,57.3969,57.4287,87857.0
2018-12-13 14:00:00,72.23,72.3,71.66,71.87,95541.0,57.4367,57.4923,56.9834,57.1504,95541.0
2018-12-13 14:30:00,71.83,71.85,71.47,71.74,119099.0,57.1186,57.1345,56.8323,57.047,119099.0
2018-12-13 15:00:00,71.73,71.87,71.47,71.72,137239.0,57.0391,57.1504,56.8323,57.0311,137239.0
2018-12-13 15:30:00,71.7,72.1,71.67,71.94,403376.0,57.0152,57.3333,56.9914,57.2061,403376.0
2018-12-14 09:30:00,70.76,71.9,70.76,71.52,119480.0,56.7557,57.67,56.7557,57.3652,119480.0
2018-12-14 10:00:00,71.48,71.8,71.41,71.59,168198.0,57.3332,57.5898,57.277,57.4214,168198.0
2018-12-14 10:30:00,71.62,71.65,70.73,70.76,217212.0,57.4455,57.4695,56.7316,56.7557,217212.0
2018-12-14 11:00:00,70.8,71.39,70.79,70.98,239947.0,56.7877,57.261,56.7797,56.9321,239947.0
2018-12-14 11:30:00,70.98,71.2,70.33,70.47,111379.0,56.9321,57.1086,56.4108,56.5231,111379.0
2018-12-14 12:00:00,70.49,70.85,70.41,70.81,126749.0,56.5391,56.8278,56.4749,56.7958,126749.0
2018-12-14 12:30:00,70.81,71.22,70.77,71.06,107554.0,56.7958,57.1246,56.7637,56.9963,107554.0
2018-12-14 13:00:00,71.05,71.26,70.92,71.08,74594.0,56.9883,57.1567,56.884,57.0123,74594.0
2018-12-14 13:30:00,71.06,71.3,70.88,71.15,91670.0,56.9963,57.1888,56.8519,57.0685,91670.0
2018-12-14 14:00:00,71.13,71.28,70.91,70.96,113084.0,57.0524,57.1727,56.876,56.9161,113084.0
2018-12-14 14:30:00,70.97,71.31,70.79,71.19,143488.0,56.9241,57.1968,56.7797,57.1006,143488.0
2018-12-14 15:00:00,71.18,71.45,71.16,71.37,175148.0,57.0925,57.3091,57.0765,57.2449,175148.0
2018-12-14 15:30:00,71.37,71.52,71.17,71.49,324965.0,57.2449,57.3652,57.0845,57.3412,324965.0
2018-12-17 09:30:00,71.3,72.27,70.83,72.17,98752.0,57.1888,57.9668,56.8118,57.8866,98752.0
2018-12-17 10:00:00,72.23,72.65,72.05,72.34,112170.0,57.9347,58.2716,57.7904,58.023,112170.0
2018-12-17 10:30:00,72.34,72.59,72.12,72.38,83932.0,58.023,58.2235,57.8465,58.055,83932.0
2018-12-17 11:00:00,72.43,72.61,72.23,72.3,107977.0,58.0951,58.2395,57.9347,57.9909,107977.0
2018-12-17 11:30:00,72.33,72.39,71.92,72.04,54568.0,58.0149,58.0631,57.6861,57.7823,54568.0
2018-12-17 12:00:00,72.06,72.1,71.74,71.83,77498.0,57.7984,57.8305,57.5417,57.6139,77498.0
2018-12-17 12:30:00,71.8,71.8,70.87,70.92,103840.0,57.5898,57.5898,56.8439,56.884,103840.0
2018-12-17 13:00:00,70.88,70.99,70.47,70.69,55048.0,56.8519,56.9401,56.5231,56.6995,55048.0
2018-12-17 13:30:00,70.67,70.88,70.32,70.34,49917.0,56.6835,56.8519,56.4027,56.4188,49917.0
2018-12-17 14:00:00,70.29,70.64,70.14,70.52,85049.0,56.3787,56.6594,56.2584,56.5632,85049.0
2018-12-17 14:30:00,70.53,70.83,70.41,70.52,83380.0,56.5712,56.8118,56.4749,56.5632,83380.0
2018-12-17 15:00:00,70.52,70.66,70.3,70.39,112961.0,56.5632,56.6755,56.3867,56.4589,112961.0
2018-12-17 15:30:00,70.4,70.59,70.09,70.51,331992.0,56.4669,56.6193,56.2183,56.5551,331992.0
2018-12-18 09:30:00,71.08,72.85,70.98,72.79,89075.0,57.0123,58.432,56.9321,58.3839,89075.0
2018-12-18 10:00:00,72.75,72.95,72.22,72.36,102406.0,58.3518,58.5122,57.9267,58.039,102406.0
2018-12-18 10:30:00,72.32,72.57,72.09,72.47,60280.0,58.0069,58.2074,57.8224,58.1272,60280.0
2018-12-18 11:00:00,72.48,72.51,71.91,71.99,51520.0,58.1352,58.1593,57.6781,57.7422,51520.0
2018-12-18 11:30:00,72.06,72.27,71.88,72.17,42622.0,57.7984,57.9668,57.654,57.8866,42622.0
2018-12-18 12:00:00,72.2,72.51,72.1,72.43,37536.0,57.9107,58.1593,57.8305,58.0951,37536.0
2018-12-18 12:30:00,72.46,72.56,72.21,72.28,40404.0,58.1192,58.1994,57.9187,57.9748,40404.0
2018-12-18 13:00:00,72.31,72.52,72.24,72.31,27388.0,57.9989,58.1673,57.9427,57.9989,27388.0
2018-12-18 13:30:00,72.28,72.6,72.26,72.31,76022.0,57.9748,58.2315,57.9588,57.9989,76022.0
2018-12-18 14:00:00,72.3,72.39,72.07,72.35,53105.0,57.9909,58.0631,57.8064,58.031,53105.0
2018-12-18 14:30:00,72.36,72.41,71.43,71.52,75787.0,58.039,58.0791,57.2931,57.3652,75787.0
2018-12-18 15:00:00,71.52,71.77,71.34,71.43,84126.0,57.3652,57.5658,57.2209,57.2931,84126.0
2018-12-18 15:30:00,71.46,71.76,71.37,71.43,367119.0,57.3171,57.5577,57.2449,57.2931,367119.0
2018-12-19 09:30:00,71.67,72.91,71.44,72.5,76748.0,57.4856,58.4801,57.3011,58.1513,76748.0
2018-12-19 10:00:00,72.57,72.91,72.46,72.62,42899.0,58.2074,58.4801,58.1192,58.2475,42899.0
2018-12-19 10:30:00,72.61,72.75,72.36,72.48,41838.0,58.2395,58.3518,58.039,58.1352,41838.0
2018-12-19 11:00:00,72.5,72.6,72.29,72.41,94768.0,58.1513,58.2315,57.9829,58.0791,94768.0
2018-12-19 11:30:00,72.37,72.62,72.18,72.6,31232.0,58.047,58.2475,57.8946,58.2315,31232.0
2018-12-19 12:00:00,72.58,72.86,72.53,72.78,23881.0,58.2155,58.44,58.1754,58.3759,23881.0
2018-12-19 12:30:00,72.78,72.91,72.69,72.79,34612.0,58.3759,58.4801,58.3037,58.3839,34612.0
2018-12-19 13:00:00,72.78,72.85,72.54,72.73,42915.0,58.3759,58.432,58.1834,58.3358,42915.0
2018-12-19 13:30:00,72.73,73.0,72.6,72.95,33094.0,58.3358,58.5523,58.2315,58.5122,33094.0
2018-12-19 14:00:00,73.0,73.02,71.39,72.23,99563.0,58.5523,58.5684,57.261,57.9347,99563.0
2018-12-19 14:30:00,72.21,72.48,70.75,71.0,49716.0,57.9187,58.1352,56.7476,56.9482,49716.0
2018-12-19 15:00:00,70.92,70.99,70.3,70.38,84092.0,56.884,56.9401,56.3867,56.4509,84092.0
2018-12-19 15:30:00,70.39,70.79,70.22,70.62,193122.0,56.4589,56.7797,56.3225,56.6434,193122.0
2018-12-20 09:30:00,70.33,72.01,70.22,72.01,118868.0,56.4108,57.7583,56.3225,57.7583,118868.0
2018-12-20 10:00:00,71.81,71.82,71.07,71.17,131568.0,57.5979,57.6059,57.0043,57.0845,131568.0
2018-12-20 10:30:00,71.14,71.65,71.09,71.53,110168.0,57.0605,57.4695,57.0203,57.3733,110168.0
2018-12-20 11:00:00,71.51,71.58,70.69,70.79,65899.0,57.3572,57.4134,56.6995,56.7797,65899.0
2018-12-20 11:30:00,70.75,70.89,69.6,69.67,69367.0,56.7476,56.8599,55.8252,55.8814,69367.0
2018-12-20 12:00:00,69.85,70.01,69.5,69.94,37933.0,56.0258,56.1541,55.745,56.0979,37933.0
2018-12-20 12:30:00,69.89,69.95,69.4,69.66,34870.0,56.0578,56.106,55.6648,55.8734,34870.0
2018-12-20 13:00:00,69.63,69.64,69.18,69.41,28742.0,55.8493,55.8573,55.4884,55.6728,28742.0
2018-12-20 13:30:00,69.39,69.59,69.19,69.46,31610.0,55.6568,55.8172,55.4964,55.7129,31610.0
2018-12-20 14:00:00,69.5,69.55,68.88,69.46,62994.0,55.745,55.7851,55.2477,55.7129,62994.0
2018-12-20 14:30:00,69.45,70.19,69.41,69.82,73993.0,55.7049,56.2985,55.6728,56.0017,73993.0
2018-12-20 15:00:00,69.81,70.14,69.14,69.75,99992.0,55.9937,56.2584,55.4563,55.9456,99992.0
2018-12-20 15:30:00,69.81,70.03,69.36,69.7,286232.0,55.9937,56.1701,55.6327,55.9054,286232.0
2018-12-21 09:30:00,69.71,70.49,69.5,70.42,353173.0,55.9135,56.5391,55.745,56.483,353173.0
2018-12-21 10:00:00,70.39,71.68,70.39,71.5,145750.0,56.4589,57.4936,56.4589,57.3492,145750.0
2018-12-21 10:30:00,71.48,71.53,70.9,70.94,106622.0,57.3332,57.3733,56.868,56.9,106622.0
2018-12-21 11:00:00,70.93,70.98,70.27,70.69,43302.0,56.892,56.9321,56.3626,56.6995,43302.0
2018-12-21 11:30:00,70.7,70.95,70.39,70.44,47228.0,56.7075,56.9081,56.4589,56.499,47228.0
2018-12-21 12:00:00,70.45,70.5,69.73,69.76,61174.0,56.507,56.5471,55.9295,55.9536,61174.0
2018-12-21 12:30:00,69.68,70.03,69.47,69.59,43473.0,55.8894,56.1701,55.721,55.8172,43473.0
2018-12-21 13:00:00,69.61,70.01,69.53,69.88,28136.0,55.8333,56.1541,55.7691,56.0498,28136.0
2018-12-21 13:30:00,69.88,70.25,69.78,70.04,46551.0,56.0498,56.3466,55.9696,56.1782,46551.0
2018-12-21 14:00:00,70.03,70.24,69.79,69.85,82028.0,56.1701,56.3386,55.9776,56.0258,82028.0
2018-12-21 14:30:00,69.88,70.17,69.62,69.9,104688.0,56.0498,56.2824,55.8413,56.0659,104688.0
2018-12-21 15:00:00,69.95,70.12,69.55,69.63,142421.0,56.106,56.2423,55.7851,55.8493,142421.0
2018-12-21 15:30:00,69.6,69.95,69.08,69.16,345138.0,55.8252,56.106,55.4082,55.4723,345138.0
2018-12-24 09:30:00,68.92,69.05,67.99,68.23,58186.0,55.2798,55.3841,54.5339,54.7264,58186.0
2018-12-24 10:00:00,68.17,69.11,68.17,68.95,52352.0,54.6783,55.4322,54.6783,55.3039,52352.0
2018-12-24 10:30:00,69.01,69.89,69.01,69.45,39347.0,55.352,56.0578,55.352,55.7049,39347.0
2018-12-24 11:00:00,69.45,69.64,68.91,68.98,82907.0,55.7049,55.8573,55.2718,55.3279,82907.0
2018-12-24 11:30:00,68.97,69.15,68.53,68.74,45832.0,55.3199,55.4643,54.967,55.1354,45832.0
2018-12-24 12:00:00,68.73,68.88,68.5,68.7,45381.0,55.1274,55.2477,54.9429,55.1034,45381.0
2018-12-24 12:30:00,68.73,68.8,67.67,67.76,73436.0,55.1274,55.1836,54.2772,54.3494,73436.0
2018-12-26 09:30:00,67.99,68.49,67.91,68.0,46692.0,54.5339,54.9349,54.4697,54.5419,46692.0
2018-12-26 10:00:00,68.03,68.04,67.4,67.59,33549.0,54.566,54.574,54.0606,54.213,33549.0
2018-12-26 10:30:00,67.59,67.82,67.46,67.58,27246.0,54.213,54.3975,54.1088,54.205,27246.0
2018-12-26 11:00:00,67.6,68.27,67.56,68.27,46246.0,54.2211,54.7585,54.189,54.7585,46246.0
2018-12-26 11:30:00,68.21,68.63,68.12,68.6,48929.0,54.7103,55.0472,54.6382,55.0232,48929.0
2018-12-26 12:00:00,68.63,68.97,68.53,68.81,50365.0,55.0472,55.3199,54.967,55.1916,50365.0
2018-12-26 12:30:00,68.76,69.24,68.75,69.2,46585.0,55.1515,55.5365,55.1435,55.5044,46585.0
2018-12-26 13:00:00,69.22,69.27,68.63,68.68,23761.0,55.5204,55.5606,55.0472,55.0873,23761.0
2018-12-26 13:30:00,68.66,69.4,68.61,69.4,45848.0,55.0713,55.6648,55.0312,55.6648,45848.0
2018-12-26 14:00:00,69.34,69.39,69.02,69.08,30919.0,55.6167,55.6568,55.36,55.4082,30919.0
2018-12-26 14:30:00,69.15,69.58,69.15,69.58,42724.0,55.4643,55.8092,55.4643,55.8092,42724.0
2018-12-26 15:00:00,69.54,70.03,69.47,70.01,33374.0,55.7771,56.1701,55.721,56.1541,33374.0
2018-12-26 15:30:00,70.0,71.04,69.99,71.01,168271.0,56.1461,56.9802,56.1381,56.9562,168271.0
2018-12-27 09:30:00,69.74,70.45,69.42,70.28,36726.0,55.9375,56.507,55.6809,56.3707,36726.0
2018-12-27 10:00:00,70.2,70.5,69.71,70.27,29728.0,56.3065,56.5471,55.9135,56.3626,29728.0
2018-12-27 10:30:00,70.25,70.6,70.05,70.19,41469.0,56.3466,56.6273,56.1862,56.2985,41469.0
2018-12-27 11:00:00,70.18,70.88,70.06,70.78,34706.0,56.2905,56.8519,56.1942,56.7717,34706.0
2018-12-27 11:30:00,70.91,71.06,70.24,70.52,28113.0,56.876,56.9963,56.3386,56.5632,28113.0
2018-12-27 12:00:00,70.48,70.88,70.39,70.52,28784.0,56.5311,56.8519,56.4589,56.5632,28784.0
2018-12-27 12:30:00,70.47,70.8,70.3,70.76,32194.0,56.5231,56.7877,56.3867,56.7557,32194.0
2018-12-27 13:00:00,70.71,70.9,70.43,70.49,29446.0,56.7156,56.868,56.491,56.5391,29446.0
2018-12-27 13:30:00,70.47,70.59,69.98,70.13,28319.0,56.5231,56.6193,56.13,56.2503,28319.0
2018-12-27 14:00:00,70.11,70.23,69.91,70.18,52487.0,56.2343,56.3306,56.0739,56.2905,52487.0
2018-12-27 14:30:00,70.18,70.95,70.06,70.84,45085.0,56.2905,56.9081,56.1942,56.8198,45085.0
2018-12-27 15:00:00,70.9,71.71,70.55,71.59,69546.0,56.868,57.5176,56.5872,57.4214,69546.0
2018-12-27 15:30:00,71.58,72.7,71.39,72.7,225928.0,57.4134,58.3117,57.261,58.3117,225928.0
2018-12-28 09:30:00,72.96,73.22,72.43,72.91,46317.0,58.5203,58.7288,58.0951,58.4801,46317.0
2018-12-28 10:00:00,72.97,72.98,72.35,72.55,59251.0,58.5283,58.5363,58.031,58.1914,59251.0
2018-12-28 10:30:00,72.55,72.73,72.19,72.43,54552.0,58.1914,58.3358,57.9026,58.0951,54552.0
2018-12-28 11:00:00,72.45,72.82,72.12,72.71,48245.0,58.1112,58.408,57.8465,58.3197,48245.0
2018-12-28 11:30:00,72.79,72.99,72.5,72.77,46832.0,58.3839,58.5443,58.1513,58.3679,46832.0
2018-12-28 12:00:00,72.77,72.95,72.46,72.68,28996.0,58.3679,58.5122,58.1192,58.2957,28996.0
2018-12-28 12:30:00,72.7,72.74,72.26,72.26,31952.0,58.3117,58.3438,57.9588,57.9588,31952.0
2018-12-28 13:00:00,72.31,72.53,72.11,72.2,20695.0,57.9989,58.1754,57.8385,57.9107,20695.0
2018-12-28 13:30:00,72.15,72.61,72.01,72.53,21655.0,57.8706,58.2395,57.7583,58.1754,21655.0
2018-12-28 14:00:00,72.52,73.1,72.52,72.69,19131.0,58.1673,58.6325,58.1673,58.3037,19131.0
2018-12-28 14:30:00,72.73,73.35,72.67,73.18,19393.0,58.3358,58.8331,58.2876,58.6967,19393.0
2018-12-28 15:00:00,73.16,73.35,72.04,72.23,39649.0,58.6807,58.8331,57.7823,57.9347,39649.0
2018-12-28 15:30:00,72.1,72.38,71.92,72.29,103396.0,57.8305,58.055,57.6861,57.9829,103396.0
2018-12-31 09:30:00,72.87,73.49,72.48,73.02,57452.0,58.4481,58.9454,58.1352,58.5684,57452.0
2018-12-31 10:00:00,73.08,73.29,72.44,72.48,26003.0,58.6165,58.7849,58.1032,58.1352,26003.0
2018-12-31 10:30:00,72.43,72.77,72.3,72.31,24382.0,58.0951,58.3679,57.9909,57.9989,24382.0
2018-12-31 11:00:00,72.26,72.72,72.06,72.64,21879.0,57.9588,58.3278,57.7984,58.2636,21879.0
2018-12-31 11:30:00,72.79,72.79,72.29,72.7,18408.0,58.3839,58.3839,57.9829,58.3117,18408.0
2018-12-31 12:00:00,72.67,72.9,72.59,72.9,22806.0,58.2876,58.4721,58.2235,58.4721,22806.0
2018-12-31 12:30:00,72.93,73.29,72.85,72.97,61909.0,58.4962,58.7849,58.432,58.5283,61909.0
2018-12-31 13:00:00,72.97,73.01,72.79,72.91,19101.0,58.5283,58.5604,58.3839,58.4801,19101.0
2018-12-31 13:30:00,72.93,73.01,72.57,72.57,29256.0,58.4962,58.5604,58.2074,58.2074,29256.0
2018-12-31 14:00:00,72.62,72.69,72.33,72.37,18597.0,58.2475,58.3037,58.0149,58.047,18597.0
2018-12-31 14:30:00,72.31,72.79,72.24,72.54,17672.0,57.9989,58.3839,57.9427,58.1834,17672.0
2018-12-31 15:00:00,72.48,72.85,72.39,72.79,28337.0,58.1352,58.432,58.0631,58.3839,28337.0
2018-12-31 15:30:00,72.84,73.17,72.61,73.12,114721.0,58.424,58.6887,58.2395,58.6486,114721.0
2019-01-02 09:30:00,72.06,73.64,71.89,73.21,114985.0,57.7984,59.0657,57.662,58.7208,114985.0
2019-01-02 10:00:00,73.18,74.02,72.98,73.83,66674.0,58.6967,59.3705,58.5363,59.2181,66674.0
2019-01-02 10:30:00,73.72,74.34,73.4,73.95,60789.0,59.1298,59.6271,58.8732,59.3143,60789.0
2019-01-02 11:00:00,74.03,74.59,73.92,74.13,64618.0,59.3785,59.8277,59.2903,59.4587,64618.0
2019-01-02 11:30:00,74.15,74.29,73.97,73.99,43014.0,59.4747,59.587,59.3304,59.3464,43014.0
2019-01-02 12:00:00,73.92,73.99,73.56,73.63,59360.0,59.2903,59.3464,59.0015,59.0576,59360.0
2019-01-02 12:30:00,73.67,73.9,73.58,73.71,61245.0,59.0897,59.2742,59.0175,59.1218,61245.0
2019-01-02 13:00:00,73.7,74.11,73.65,73.86,64788.0,59.1138,59.4427,59.0737,59.2421,64788.0
2019-01-02 13:30:00,73.88,73.94,73.64,73.94,60022.0,59.2582,59.3063,59.0657,59.3063,60022.0
2019-01-02 14:00:00,73.93,73.94,73.55,73.6,74183.0,59.2983,59.3063,58.9935,59.0336,74183.0
2019-01-02 14:30:00,73.63,73.92,73.16,73.19,111317.0,59.0576,59.2903,58.6807,58.7047,111317.0
2019-01-02 15:00:00,73.19,73.39,72.88,73.03,139859.0,58.7047,58.8651,58.4561,58.5764,139859.0
2019-01-02 15:30:00,73.01,73.13,72.78,73.09,337584.0,58.5604,58.6566,58.3759,58.6245,337584.0
2019-01-03 09:30:00,72.88,73.1,72.37,72.92,60396.0,58.4561,58.6325,58.047,58.4882,60396.0
2019-01-03 10:00:00,72.76,72.96,71.54,71.98,146710.0,58.3598,58.5203,57.3813,57.7342,146710.0
2019-01-03 10:30:00,72.02,72.02,71.4,71.6,93076.0,57.7663,57.7663,57.269,57.4294,93076.0
2019-01-03 11:00:00,71.65,71.87,71.44,71.78,93830.0,57.4695,57.646,57.3011,57.5738,93830.0
2019-01-03 11:30:00,71.78,72.82,71.69,72.62,98153.0,57.5738,58.408,57.5016,58.2475,98153.0
2019-01-03 12:00:00,72.58,72.69,72.35,72.35,26220.0,58.2155,58.3037,58.031,58.031,26220.0
2019-01-03 12:30:00,72.37,72.49,71.96,72.19,33445.0,58.047,58.1433,57.7182,57.9026,33445.0
2019-01-03 13:00:00,72.18,72.22,71.51,71.74,45559.0,57.8946,57.9267,57.3572,57.5417,45559.0
2019-01-03 13:30:00,71.75,72.0,71.43,71.75,56174.0,57.5497,57.7502,57.2931,57.5497,56174.0
2019-01-03 14:00:00,71.69,72.07,71.66,72.07,36043.0,57.5016,57.8064,57.4775,57.8064,36043.0
2019-01-03 14:30:00,72.09,72.17,71.4,71.57,40779.0,57.8224,57.8866,57.269,57.4054,40779.0
2019-01-03 15:00:00,71.56,71.82,71.47,71.72,50059.0,57.3973,57.6059,57.3251,57.5257,50059.0
2019-01-03 15:30:00,71.71,71.8,71.28,71.39,187966.0,57.5176,57.5898,57.1727,57.261,187966.0
2019-01-04 09:30:00,72.79,73.94,72.57,73.45,48134.0,58.3839,59.3063,58.2074,58.9133,48134.0
2019-01-04 10:00:00,73.51,74.09,73.2,74.09,40224.0,58.9614,59.4266,58.7128,59.4266,40224.0
2019-01-04 10:30:00,74.18,74.5,73.91,74.5,34387.0,59.4988,59.7555,59.2822,59.7555,34387.0
2019-01-04 11:00:00,74.51,74.64,73.97,74.03,42996.0,59.7635,59.8678,59.3304,59.3785,42996.0
2019-01-04 11:30:00,73.97,74.46,73.9,74.4,26559.0,59.3304,59.7234,59.2742,59.6753,26559.0
2019-01-04 12:00:00,74.4,74.79,74.25,74.67,22734.0,59.6753,59.9881,59.5549,59.8918,22734.0
2019-01-04 12:30:00,74.77,74.97,74.65,74.82,26655.0,59.972,60.1324,59.8758,60.0121,26655.0
2019-01-04 13:00:00,74.83,75.16,74.74,75.01,45867.0,60.0202,60.2848,59.948,60.1645,45867.0
2019-01-04 13:30:00,75.02,75.12,74.66,74.82,23096.0,60.1726,60.2528,59.8838,60.0121,23096.0
2019-01-04 14:00:00,74.85,74.94,74.51,74.94,25896.0,60.0362,60.1084,59.7635,60.1084,25896.0
2019-01-04 14:30:00,74.94,75.16,74.86,74.9,43956.0,60.1084,60.2848,60.0442,60.0763,43956.0
2019-01-04 15:00:00,74.92,75.31,74.91,75.04,51098.0,60.0923,60.4052,60.0843,60.1886,51098.0
2019-01-04 15:30:00,75.03,75.17,74.82,74.85,185248.0,60.1806,60.2929,60.0121,60.0362,185248.0
2019-01-07 09:30:00,74.63,75.18,73.7,74.3,62389.0,59.8597,60.3009,59.1138,59.595,62389.0
2019-01-07 10:00:00,74.23,74.71,74.04,74.18,61514.0,59.5389,59.9239,59.3865,59.4988,61514.0
2019-01-07 10:30:00,74.16,74.74,74.16,74.58,39650.0,59.4828,59.948,59.4828,59.8196,39650.0
2019-01-07 11:00:00,74.55,75.32,74.51,75.26,62629.0,59.7956,60.4132,59.7635,60.3651,62629.0
2019-01-07 11:30:00,75.28,75.48,75.02,75.44,39292.0,60.3811,60.5415,60.1726,60.5094,39292.0
2019-01-07 12:00:00,75.48,75.52,75.18,75.43,40941.0,60.5415,60.5736,60.3009,60.5014,40941.0
2019-01-07 12:30:00,75.43,75.6,75.34,75.4,30736.0,60.5014,60.6378,60.4292,60.4773,30736.0
2019-01-07 13:00:00,75.4,75.59,75.36,75.45,22036.0,60.4773,60.6297,60.4453,60.5174,22036.0
2019-01-07 13:30:00,75.4,75.62,75.05,75.12,25580.0,60.4773,60.6538,60.1966,60.2528,25580.0
2019-01-07 14:00:00,75.12,75.36,74.98,75.21,35743.0,60.2528,60.4453,60.1405,60.3249,35743.0
2019-01-07 14:30:00,75.2,75.28,74.97,75.0,30734.0,60.3169,60.3811,60.1324,60.1565,30734.0
2019-01-07 15:00:00,75.02,75.41,74.99,75.3,61658.0,60.1726,60.4854,60.1485,60.3971,61658.0
2019-01-07 15:30:00,75.32,75.39,74.79,74.85,260234.0,60.4132,60.4693,59.9881,60.0362,260234.0
2019-01-08 09:30:00,75.53,75.92,75.2,75.49,67140.0,60.5816,60.8944,60.3169,60.5495,67140.0
2019-01-08 10:00:00,75.5,75.99,75.2,75.2,71720.0,60.5576,60.9506,60.3169,60.3169,71720.0
2019-01-08 10:30:00,75.23,75.28,74.97,75.15,53557.0,60.341,60.3811,60.1324,60.2768,53557.0
2019-01-08 11:00:00,75.17,75.28,74.94,74.94,39978.0,60.2929,60.3811,60.1084,60.1084,39978.0
2019-01-08 11:30:00,74.9,74.97,74.59,74.97,38406.0,60.0763,60.1324,59.8277,60.1324,38406.0
2019-01-08 12:00:00,75.0,75.38,74.91,75.25,23879.0,60.1565,60.4613,60.0843,60.357,23879.0
2019-01-08 12:30:00,75.26,75.33,74.77,74.92,35899.0,60.3651,60.4212,59.972,60.0923,35899.0
2019-01-08 13:00:00,74.92,75.13,74.87,75.03,22693.0,60.0923,60.2608,60.0522,60.1806,22693.0
2019-01-08 13:30:00,75.04,75.24,74.81,75.19,39159.0,60.1886,60.349,60.0041,60.3089,39159.0
2019-01-08 14:00:00,75.16,75.32,75.09,75.27,30633.0,60.2848,60.4132,60.2287,60.3731,30633.0
2019-01-08 14:30:00,75.28,75.52,75.19,75.48,40393.0,60.3811,60.5736,60.3089,60.5415,40393.0
2019-01-08 15:00:00,75.49,75.55,75.33,75.53,65499.0,60.5495,60.5977,60.4212,60.5816,65499.0
2019-01-08 15:30:00,75.54,75.63,75.23,75.42,177001.0,60.5896,60.6618,60.341,60.4934,177001.0
2019-01-09 09:30:00,75.44,76.77,75.44,76.36,89863.0,60.5094,61.5762,60.5094,61.2473,89863.0
2019-01-09 10:00:00,76.42,76.51,75.82,75.82,51465.0,61.2955,61.3677,60.8142,60.8142,51465.0
2019-01-09 10:30:00,75.82,75.87,75.25,75.33,37922.0,60.8142,60.8543,60.357,60.4212,37922.0
2019-01-09 11:00:00,75.33,75.79,75.29,75.78,47516.0,60.4212,60.7902,60.3891,60.7821,47516.0
2019-01-09 11:30:00,75.78,76.24,75.73,76.09,40608.0,60.7821,61.1511,60.742,61.0308,40608.0
2019-01-09 12:00:00,76.06,76.34,75.9,76.17,38692.0,61.0067,61.2313,60.8784,61.0949,38692.0
2019-01-09 12:30:00,76.16,76.49,76.12,76.34,48342.0,61.0869,61.3516,61.0548,61.2313,48342.0
2019-01-09 13:00:00,76.34,76.47,76.26,76.41,30394.0,61.2313,61.3356,61.1671,61.2875,30394.0
2019-01-09 13:30:00,76.43,76.52,76.15,76.3,42513.0,61.3035,61.3757,61.0789,61.1992,42513.0
2019-01-09 14:00:00,76.32,76.57,75.97,76.11,50147.0,61.2153,61.4158,60.9345,61.0468,50147.0
2019-01-09 14:30:00,76.12,76.48,76.01,76.3,96888.0,61.0548,61.3436,60.9666,61.1992,96888.0
2019-01-09 15:00:00,76.27,76.72,76.21,76.61,83947.0,61.1752,61.5361,61.127,61.4479,83947.0
2019-01-09 15:30:00,76.62,76.65,76.19,76.35,147325.0,61.4559,61.48,61.111,61.2393,147325.0
2019-01-10 09:30:00,76.01,77.04,75.79,76.9,95570.0,60.9666,61.7928,60.7902,61.6805,95570.0
2019-01-10 10:00:00,76.9,76.92,75.97,76.12,88291.0,61.6805,61.6965,60.9345,61.0548,88291.0
2019-01-10 10:30:00,76.13,76.43,76.06,76.38,33514.0,61.0629,61.3035,61.0067,61.2634,33514.0
2019-01-10 11:00:00,76.39,76.57,76.21,76.35,28114.0,61.2714,61.4158,61.127,61.2393,28114.0
2019-01-10 11:30:00,76.35,76.72,76.32,76.62,22498.0,61.2393,61.5361,61.2153,61.4559,22498.0
2019-01-10 12:00:00,76.65,76.67,76.34,76.55,47340.0,61.48,61.496,61.2313,61.3997,47340.0
2019-01-10 12:30:00,76.53,76.67,76.43,76.53,33514.0,61.3837,61.496,61.3035,61.3837,33514.0
2019-01-10 13:00:00,76.49,76.49,76.04,76.26,26940.0,61.3516,61.3516,60.9907,61.1671,26940.0
2019-01-10 13:30:00,76.3,76.36,75.94,76.21,17415.0,61.1992,61.2473,60.9105,61.127,17415.0
2019-01-10 14:00:00,76.21,76.76,76.21,76.5,32202.0,61.127,61.5682,61.127,61.3596,32202.0
2019-01-10 14:30:00,76.54,76.67,76.25,76.32,39435.0,61.3917,61.496,61.1591,61.2153,39435.0
2019-01-10 15:00:00,76.31,76.55,76.23,76.46,65664.0,61.2072,61.3997,61.1431,61.3276,65664.0
2019-01-10 15:30:00,76.48,76.56,76.29,76.45,186667.0,61.3436,61.4078,61.1912,61.3195,186667.0
2019-01-11 09:30:00,75.9,76.65,75.78,76.3,58659.0,60.8784,61.48,60.7821,61.1992,58659.0
2019-01-11 10:00:00,76.25,76.49,76.0,76.11,25023.0,61.1591,61.3516,60.9586,61.0468,25023.0
2019-01-11 10:30:00,76.07,76.4,76.01,76.34,33404.0,61.0147,61.2794,60.9666,61.2313,33404.0
2019-01-11 11:00:00,76.36,76.5,76.17,76.42,30622.0,61.2473,61.3596,61.0949,61.2955,30622.0
2019-01-11 11:30:00,76.42,76.85,76.38,76.74,30279.0,61.2955,61.6404,61.2634,61.5521,30279.0
2019-01-11 12:00:00,76.71,76.84,76.61,76.84,24194.0,61.5281,61.6323,61.4479,61.6323,24194.0
2019-01-11 12:30:00,76.84,77.1,76.83,76.92,28338.0,61.6323,61.8409,61.6243,61.6965,28338.0
2019-01-11 13:00:00,76.95,76.97,76.7,76.72,22993.0,61.7206,61.7366,61.5201,61.5361,22993.0
2019-01-11 13:30:00,76.72,76.86,76.6,76.82,30991.0,61.5361,61.6484,61.4398,61.6163,30991.0
2019-01-11 14:00:00,76.8,76.99,76.75,76.84,33554.0,61.6003,61.7527,61.5602,61.6323,33554.0
2019-01-11 14:30:00,76.82,76.86,76.53,76.59,33062.0,61.6163,61.6484,61.3837,61.4318,33062.0
2019-01-11 15:00:00,76.57,76.72,76.55,76.58,43122.0,61.4158,61.5361,61.3997,61.4238,43122.0
2019-01-11 15:30:00,76.59,76.93,76.59,76.88,123754.0,61.4318,61.7045,61.4318,61.6644,123754.0
2019-01-14 09:30:00,76.27,76.85,76.0,76.67,67802.0,61.1752,61.6404,60.9586,61.496,67802.0
2019-01-14 10:00:00,76.61,76.82,76.29,76.65,38784.0,61.4479,61.6163,61.1912,61.48,38784.0
2019-01-14 10:30:00,76.69,76.82,76.29,76.35,36347.0,61.512,61.6163,61.1912,61.2393,36347.0
2019-01-14 11:00:00,76.32,76.46,75.84,75.99,51245.0,61.2153,61.3276,60.8303,60.9506,51245.0
2019-01-14 11:30:00,76.0,76.23,75.88,76.0,25469.0,60.9586,61.1431,60.8623,60.9586,25469.0
2019-01-14 12:00:00,76.02,76.41,76.01,76.39,72787.0,60.9746,61.2875,60.9666,61.2714,72787.0
2019-01-14 12:30:00,76.41,76.52,76.26,76.48,40594.0,61.2875,61.3757,61.1671,61.3436,40594.0
2019-01-14 13:00:00,76.49,76.78,76.44,76.63,15446.0,61.3516,61.5842,61.3115,61.4639,15446.0
2019-01-14 13:30:00,76.61,76.76,76.58,76.73,29341.0,61.4479,61.5682,61.4238,61.5441,29341.0
2019-01-14 14:00:00,76.74,76.76,76.4,76.49,32320.0,61.5521,61.5682,61.2794,61.3516,32320.0
2019-01-14 14:30:00,76.53,76.67,76.52,76.67,28528.0,61.3837,61.496,61.3757,61.496,28528.0
2019-01-14 15:00:00,76.67,76.73,76.47,76.47,58470.0,61.496,61.5441,61.3356,61.3356,58470.0
2019-01-14 15:30:00,76.48,76.58,76.17,76.41,178381.0,61.3436,61.4238,61.0949,61.2875,178381.0
2019-01-15 09:30:00,76.19,76.49,75.32,75.39,77667.0,61.111,61.3516,60.4132,60.4693,77667.0
2019-01-15 10:00:00,75.39,75.8,75.17,75.27,54190.0,60.4693,60.7982,60.2929,60.3731,54190.0
2019-01-15 10:30:00,75.27,75.47,75.18,75.33,39262.0,60.3731,60.5335,60.3009,60.4212,39262.0
2019-01-15 11:00:00,75.38,75.46,75.17,75.32,35717.0,60.4613,60.5255,60.2929,60.4132,35717.0
2019-01-15 11:30:00,75.32,75.77,75.32,75.65,56235.0,60.4132,60.7741,60.4132,60.6779,56235.0
2019-01-15 12:00:00,75.62,75.83,75.61,75.68,26576.0,60.6538,60.8222,60.6458,60.7019,26576.0
2019-01-15 12:30:00,75.71,75.76,75.43,75.5,29441.0,60.726,60.7661,60.5014,60.5576,29441.0
2019-01-15 13:00:00,75.5,75.5,75.27,75.42,26394.0,60.5576,60.5576,60.3731,60.4934,26394.0
2019-01-15 13:30:00,75.42,75.57,75.39,75.51,27276.0,60.4934,60.6137,60.4693,60.5656,27276.0
2019-01-15 14:00:00,75.49,75.72,75.3,75.3,41915.0,60.5495,60.734,60.3971,60.3971,41915.0
2019-01-15 14:30:00,75.27,75.54,75.21,75.53,36401.0,60.3731,60.5896,60.3249,60.5816,36401.0
2019-01-15 15:00:00,75.52,75.64,75.39,75.57,42541.0,60.5736,60.6698,60.4693,60.6137,42541.0
2019-01-15 15:30:00,75.59,75.73,75.44,75.72,108796.0,60.6297,60.742,60.5094,60.734,108796.0
2019-01-16 09:30:00,75.49,76.79,75.49,76.72,56387.0,60.5495,61.5922,60.5495,61.5361,56387.0
2019-01-16 10:00:00,76.78,76.88,76.43,76.43,49298.0,61.5842,61.6644,61.3035,61.3035,49298.0
2019-01-16 10:30:00,76.44,76.7,76.22,76.49,73922.0,61.3115,61.5201,61.1351,61.3516,73922.0
2019-01-16 11:00:00,76.53,76.53,76.21,76.46,38674.0,61.3837,61.3837,61.127,61.3276,38674.0
2019-01-16 11:30:00,76.47,76.7,76.39,76.48,30917.0,61.3356,61.5201,61.2714,61.3436,30917.0
2019-01-16 12:00:00,76.51,76.56,76.19,76.47,38131.0,61.3677,61.4078,61.111,61.3356,38131.0
2019-01-16 12:30:00,76.46,76.47,76.31,76.37,70452.0,61.3276,61.3356,61.2072,61.2554,70452.0
2019-01-16 13:00:00,76.35,76.47,76.29,76.38,28098.0,61.2393,61.3356,61.1912,61.2634,28098.0
2019-01-16 13:30:00,76.41,76.52,76.29,76.51,43696.0,61.2875,61.3757,61.1912,61.3677,43696.0
2019-01-16 14:00:00,76.53,76.75,76.48,76.72,29886.0,61.3837,61.5602,61.3436,61.5361,29886.0
2019-01-16 14:30:00,76.74,76.81,76.49,76.56,36710.0,61.5521,61.6083,61.3516,61.4078,36710.0
2019-01-16 15:00:00,76.55,76.66,76.41,76.57,72523.0,61.3997,61.488,61.2875,61.4158,72523.0
2019-01-16 15:30:00,76.56,76.8,76.46,76.77,269633.0,61.4078,61.6003,61.3276,61.5762,269633.0
2019-01-17 09:30:00,77.25,78.73,77.23,77.55,214857.0,61.9612,63.1483,61.9452,62.2018,214857.0
2019-01-17 10:00:00,77.53,77.65,77.01,77.31,96238.0,62.1858,62.282,61.7687,62.0093,96238.0
2019-01-17 10:30:00,77.28,77.59,77.1,77.42,70048.0,61.9853,62.2339,61.8409,62.0976,70048.0
2019-01-17 11:00:00,77.48,78.26,77.43,78.26,54889.0,62.1457,62.7713,62.1056,62.7713,54889.0
2019-01-17 11:30:00,78.22,78.52,78.15,78.43,46641.0,62.7392,62.9799,62.6831,62.9077,46641.0
2019-01-17 12:00:00,78.46,78.54,78.26,78.37,63452.0,62.9317,62.9959,62.7713,62.8595,63452.0
2019-01-17 12:30:00,78.4,78.44,77.93,78.01,29504.0,62.8836,62.9157,62.5066,62.5708,29504.0
2019-01-17 13:00:00,77.97,78.26,77.97,78.2,25310.0,62.5387,62.7713,62.5387,62.7232,25310.0
2019-01-17 13:30:00,78.21,78.3,78.06,78.3,31228.0,62.7312,62.8034,62.6109,62.8034,31228.0
2019-01-17 14:00:00,78.3,78.41,78.2,78.29,86770.0,62.8034,62.8916,62.7232,62.7954,86770.0
2019-01-17 14:30:00,78.28,79.34,78.18,79.06,126512.0,62.7874,63.6376,62.7071,63.413,126512.0
2019-01-17 15:00:00,79.05,79.12,78.67,79.04,121018.0,63.405,63.4611,63.1002,63.3969,121018.0
2019-01-17 15:30:00,79.0,79.18,78.84,79.14,235162.0,63.3649,63.5092,63.2365,63.4771,235162.0
2019-01-18 09:30:00,79.85,79.96,79.38,79.93,166603.0,64.0466,64.1349,63.6696,64.1108,166603.0
2019-01-18 10:00:00,79.84,80.27,79.49,80.04,81798.0,64.0386,64.3835,63.7579,64.199,81798.0
2019-01-18 10:30:00,80.0,80.91,80.0,80.85,105044.0,64.1669,64.8968,64.1669,64.8487,105044.0
2019-01-18 11:00:00,80.87,81.14,80.67,81.11,124587.0,64.8648,65.0813,64.7043,65.0573,124587.0
2019-01-18 11:30:00,81.13,81.44,80.97,81.39,79371.0,65.0733,65.3219,64.945,65.2818,79371.0
2019-01-18 12:00:00,81.41,81.59,81.28,81.33,92186.0,65.2979,65.4423,65.1936,65.2337,92186.0
2019-01-18 12:30:00,81.33,81.71,81.29,81.68,163906.0,65.2337,65.5385,65.2016,65.5144,163906.0
2019-01-18 13:00:00,81.68,81.83,81.52,81.6,90227.0,65.5144,65.6348,65.3861,65.4503,90227.0
2019-01-18 13:30:00,81.63,81.64,81.23,81.39,61147.0,65.4743,65.4824,65.1535,65.2818,61147.0
2019-01-18 14:00:00,81.38,81.41,81.1,81.22,64973.0,65.2738,65.2979,65.0492,65.1455,64973.0
2019-01-18 14:30:00,81.23,81.24,80.89,80.91,55433.0,65.1535,65.1615,64.8808,64.8968,55433.0
2019-01-18 15:00:00,80.9,81.05,80.78,80.99,78673.0,64.8888,65.0091,64.7926,64.961,78673.0
2019-01-18 15:30:00,81.0,81.22,80.97,81.2,287284.0,64.969,65.1455,64.945,65.1294,287284.0
2019-01-22 09:30:00,80.6,80.79,78.44,78.91,66652.0,64.6482,64.8006,62.9157,63.2927,66652.0
2019-01-22 10:00:00,78.85,79.05,78.69,78.98,42313.0,63.2445,63.405,63.1162,63.3488,42313.0
2019-01-22 10:30:00,79.02,79.28,78.9,79.02,45800.0,63.3809,63.5894,63.2846,63.3809,45800.0
2019-01-22 11:00:00,79.03,79.51,78.97,79.39,55695.0,63.3889,63.7739,63.3408,63.6777,55695.0
2019-01-22 11:30:00,79.38,79.43,78.92,79.1,68172.0,63.6696,63.7098,63.3007,63.4451,68172.0
2019-01-22 12:00:00,79.12,79.28,78.82,78.88,40188.0,63.4611,63.5894,63.2205,63.2686,40188.0
2019-01-22 12:30:00,78.85,79.02,78.8,78.9,28494.0,63.2445,63.3809,63.2044,63.2846,28494.0
2019-01-22 13:00:00,78.88,78.88,78.34,78.43,31979.0,63.2686,63.2686,62.8355,62.9077,31979.0
2019-01-22 13:30:00,78.41,78.66,78.38,78.44,33762.0,62.8916,63.0921,62.8676,62.9157,33762.0
2019-01-22 14:00:00,78.43,79.06,78.4,78.79,39018.0,62.9077,63.413,62.8836,63.1964,39018.0
2019-01-22 14:30:00,78.78,78.84,78.35,78.52,35190.0,63.1884,63.2365,62.8435,62.9799,35190.0
2019-01-22 15:00:00,78.51,78.91,78.47,78.75,83755.0,62.9718,63.2927,62.9397,63.1643,83755.0
2019-01-22 15:30:00,78.77,78.99,78.39,78.91,162484.0,63.1804,63.3568,62.8756,63.2927,162484.0
2019-01-23 09:30:00,79.03,79.33,78.56,78.6,63831.0,63.3889,63.6295,63.0119,63.044,63831.0
2019-01-23 10:00:00,78.64,78.96,78.56,78.66,46074.0,63.0761,63.3328,63.0119,63.0921,46074.0
2019-01-23 10:30:00,78.68,79.0,78.36,78.36,44195.0,63.1082,63.3649,62.8515,62.8515,44195.0
2019-01-23 11:00:00,78.41,78.66,77.89,77.98,38582.0,62.8916,63.0921,62.4745,62.5467,38582.0
2019-01-23 11:30:00,77.94,77.97,77.42,77.53,33946.0,62.5146,62.5387,62.0976,62.1858,33946.0
2019-01-23 12:00:00,77.53,77.68,77.4,77.48,46805.0,62.1858,62.3061,62.0815,62.1457,46805.0
2019-01-23 12:30:00,77.48,77.65,77.32,77.59,57587.0,62.1457,62.282,62.0173,62.2339,57587.0
2019-01-23 13:00:00,77.57,77.62,77.32,77.48,32860.0,62.2179,62.258,62.0173,62.1457,32860.0
2019-01-23 13:30:00,77.48,77.6,77.46,77.51,45448.0,62.1457,62.2419,62.1296,62.1697,45448.0
2019-01-23 14:00:00,77.51,77.68,77.37,77.54,49358.0,62.1697,62.3061,62.0575,62.1938,49358.0
2019-01-23 14:30:00,77.53,77.59,77.36,77.4,49737.0,62.1858,62.2339,62.0494,62.0815,49737.0
2019-01-23 15:00:00,77.39,77.73,77.37,77.7,135603.0,62.0735,62.3462,62.0575,62.3221,135603.0
2019-01-23 15:30:00,77.71,77.72,77.46,77.63,208284.0,62.3302,62.3382,62.1296,62.266,208284.0
2019-01-24 09:30:00,77.45,78.33,77.45,78.02,51574.0,62.1216,62.8275,62.1216,62.5788,51574.0
2019-01-24 10:00:00,77.99,78.43,77.87,78.15,50360.0,62.5547,62.9077,62.4585,62.6831,50360.0
2019-01-24 10:30:00,78.35,78.35,77.74,77.86,57518.0,62.8435,62.8435,62.3542,62.4505,57518.0
2019-01-24 11:00:00,77.82,78.24,77.81,78.21,34592.0,62.4184,62.7553,62.4104,62.7312,34592.0
2019-01-24 11:30:00,78.17,78.32,78.07,78.2,32748.0,62.6991,62.8194,62.6189,62.7232,32748.0
2019-01-24 12:00:00,78.21,78.21,77.81,77.85,36948.0,62.7312,62.7312,62.4104,62.4425,36948.0
2019-01-24 12:30:00,77.86,77.9,77.64,77.74,32484.0,62.4505,62.4826,62.274,62.3542,32484.0
2019-01-24 13:00:00,77.76,78.01,77.6,77.7,36956.0,62.3703,62.5708,62.2419,62.3221,36956.0
2019-01-24 13:30:00,77.7,77.98,77.67,77.97,76553.0,62.3221,62.5467,62.2981,62.5387,76553.0
2019-01-24 14:00:00,77.97,77.98,77.74,77.8,36600.0,62.5387,62.5467,62.3542,62.4024,36600.0
2019-01-24 14:30:00,77.78,78.28,77.78,78.28,46063.0,62.3863,62.7874,62.3863,62.7874,46063.0
2019-01-24 15:00:00,78.25,78.38,78.15,78.25,50491.0,62.7633,62.8676,62.6831,62.7633,50491.0
2019-01-24 15:30:00,78.23,78.25,78.03,78.07,146715.0,62.7472,62.7633,62.5868,62.6189,146715.0
2019-01-25 09:30:00,79.24,80.0,78.9,79.89,58722.0,63.5574,64.1669,63.2846,64.0787,58722.0
2019-01-25 10:00:00,79.93,80.32,79.74,80.1,43975.0,64.1108,64.4236,63.9584,64.2472,43975.0
2019-01-25 10:30:00,80.16,80.43,79.84,80.43,21126.0,64.2953,64.5118,64.0386,64.5118,21126.0
2019-01-25 11:00:00,80.4,80.43,80.16,80.34,21040.0,64.4878,64.5118,64.2953,64.4397,21040.0
2019-01-25 11:30:00,80.36,80.63,80.34,80.47,26850.0,64.4557,64.6723,64.4397,64.5439,26850.0
2019-01-25 12:00:00,80.45,80.74,80.38,80.73,37469.0,64.5279,64.7605,64.4717,64.7525,37469.0
2019-01-25 12:30:00,80.71,80.74,80.25,80.62,56353.0,64.7364,64.7605,64.3675,64.6642,56353.0
2019-01-25 13:00:00,80.63,80.7,80.51,80.53,41970.0,64.6723,64.7284,64.576,64.592,41970.0
2019-01-25 13:30:00,80.53,80.65,80.34,80.61,38127.0,64.592,64.6883,64.4397,64.6562,38127.0
2019-01-25 14:00:00,80.62,80.86,80.58,80.73,48743.0,64.6642,64.8567,64.6322,64.7525,48743.0
2019-01-25 14:30:00,80.76,81.01,80.67,80.88,64627.0,64.7765,64.977,64.7043,64.8728,64627.0
2019-01-25 15:00:00,80.88,81.05,80.83,80.89,110975.0,64.8728,65.0091,64.8327,64.8808,110975.0
2019-01-25 15:30:00,80.89,80.93,80.76,80.86,271663.0,64.8808,64.9129,64.7765,64.8567,271663.0
2019-01-28 09:30:00,80.22,80.59,79.95,80.48,45527.0,64.3434,64.6402,64.1268,64.5519,45527.0
2019-01-28 10:00:00,80.56,80.82,80.18,80.55,62807.0,64.6161,64.8247,64.3113,64.6081,62807.0
2019-01-28 10:30:00,80.58,80.95,80.58,80.79,58955.0,64.6322,64.9289,64.6322,64.8006,58955.0
2019-01-28 11:00:00,80.75,81.12,80.74,80.87,46083.0,64.7685,65.0653,64.7605,64.8648,46083.0
2019-01-28 11:30:00,80.9,80.94,80.26,80.3,41230.0,64.8888,64.9209,64.3755,64.4076,41230.0
2019-01-28 12:00:00,80.28,80.38,80.06,80.34,32846.0,64.3915,64.4717,64.2151,64.4397,32846.0
2019-01-28 12:30:00,80.39,80.63,80.19,80.46,43958.0,64.4798,64.6723,64.3193,64.5359,43958.0
2019-01-28 13:00:00,80.45,80.88,80.41,80.85,22312.0,64.5279,64.8728,64.4958,64.8487,22312.0
2019-01-28 13:30:00,80.88,81.1,80.74,80.8,35446.0,64.8728,65.0492,64.7605,64.8086,35446.0
2019-01-28 14:00:00,80.79,80.87,80.62,80.69,38990.0,64.8006,64.8648,64.6642,64.7204,38990.0
2019-01-28 14:30:00,80.68,81.04,80.63,80.97,49906.0,64.7124,65.0011,64.6723,64.945,49906.0
2019-01-28 15:00:00,80.96,81.02,80.71,80.9,74572.0,64.9369,64.9851,64.7364,64.8888,74572.0
2019-01-28 15:30:00,80.9,81.03,80.83,80.97,150442.0,64.8888,64.9931,64.8327,64.945,150442.0
2019-01-29 09:30:00,80.74,81.1,80.5,80.87,78275.0,64.7605,65.0492,64.568,64.8648,78275.0
2019-01-29 10:00:00,80.95,81.17,80.75,81.01,120573.0,64.9289,65.1054,64.7685,64.977,120573.0
2019-01-29 10:30:00,81.1,81.46,81.03,81.32,54287.0,65.0492,65.338,64.9931,65.2257,54287.0
2019-01-29 11:00:00,81.28,81.31,80.89,81.0,41167.0,65.1936,65.2177,64.8808,64.969,41167.0
2019-01-29 11:30:00,81.04,81.52,81.04,81.46,32784.0,65.0011,65.3861,65.0011,65.338,32784.0
2019-01-29 12:00:00,81.48,81.72,81.35,81.57,35429.0,65.354,65.5465,65.2498,65.4262,35429.0
2019-01-29 12:30:00,81.57,81.62,81.38,81.38,38005.0,65.4262,65.4663,65.2738,65.2738,38005.0
2019-01-29 13:00:00,81.39,81.49,81.33,81.48,32764.0,65.2818,65.3621,65.2337,65.354,32764.0
2019-01-29 13:30:00,81.45,81.47,81.33,81.4,37285.0,65.33,65.346,65.2337,65.2899,37285.0
2019-01-29 14:00:00,81.38,81.41,81.07,81.14,40064.0,65.2738,65.2979,65.0252,65.0813,40064.0
2019-01-29 14:30:00,81.14,81.24,80.99,80.99,48283.0,65.0813,65.1615,64.961,64.961,48283.0
2019-01-29 15:00:00,80.99,81.14,80.96,81.05,63500.0,64.961,65.0813,64.9369,65.0091,63500.0
2019-01-29 15:30:00,81.05,81.13,80.82,80.9,174385.0,65.0091,65.0733,64.8247,64.8888,174385.0
2019-01-30 09:30:00,81.65,82.23,81.26,81.5,84338.0,65.4904,65.9556,65.1776,65.3701,84338.0
2019-01-30 10:00:00,81.46,81.58,80.78,81.1,118952.0,65.338,65.4342,64.7926,65.0492,118952.0
2019-01-30 10:30:00,81.16,81.42,81.04,81.35,97877.0,65.0974,65.3059,65.0011,65.2498,97877.0
2019-01-30 11:00:00,81.39,81.77,81.39,81.51,55357.0,65.2818,65.5866,65.2818,65.3781,55357.0
2019-01-30 11:30:00,81.56,81.93,81.45,81.81,48889.0,65.4182,65.715,65.33,65.6187,48889.0
2019-01-30 12:00:00,81.84,82.17,81.73,82.12,45188.0,65.6428,65.9075,65.5546,65.8674,45188.0
2019-01-30 12:30:00,82.18,82.18,81.89,81.94,48801.0,65.9155,65.9155,65.6829,65.723,48801.0
2019-01-30 13:00:00,81.9,81.97,81.87,81.89,42802.0,65.6909,65.7471,65.6668,65.6829,42802.0
2019-01-30 13:30:00,81.89,81.94,81.68,81.7,50865.0,65.6829,65.723,65.5144,65.5305,50865.0
2019-01-30 14:00:00,81.73,82.72,81.68,82.43,74384.0,65.5546,66.3486,65.5144,66.116,74384.0
2019-01-30 14:30:00,82.42,83.04,82.39,82.96,64412.0,66.108,66.6053,66.0839,66.5411,64412.0
2019-01-30 15:00:00,82.93,82.93,82.44,82.55,54130.0,66.5171,66.5171,66.124,66.2123,54130.0
2019-01-30 15:30:00,82.55,82.56,82.19,82.36,164907.0,66.2123,66.2203,65.9235,66.0599,164907.0
2019-01-31 09:30:00,81.13,81.13,79.49,79.98,118923.0,65.0733,65.0733,63.7579,64.1509,118923.0
2019-01-31 10:00:00,79.91,80.53,79.85,80.44,121290.0,64.0948,64.592,64.0466,64.5199,121290.0
2019-01-31 10:30:00,80.46,80.87,80.32,80.77,179363.0,64.5359,64.8648,64.4236,64.7845,179363.0
2019-01-31 11:00:00,80.81,81.28,80.81,80.93,68350.0,64.8166,65.1936,64.8166,64.9129,68350.0
2019-01-31 11:30:00,80.97,81.43,80.95,81.4,39398.0,64.945,65.3139,64.9289,65.2899,39398.0
2019-01-31 12:00:00,81.41,81.69,81.17,81.21,73422.0,65.2979,65.5225,65.1054,65.1375,73422.0
2019-01-31 12:30:00,81.2,81.2,80.92,81.02,42923.0,65.1294,65.1294,64.9049,64.9851,42923.0
2019-01-31 13:00:00,81.0,81.05,80.86,80.9,43295.0,64.969,65.0091,64.8567,64.8888,43295.0
2019-01-31 13:30:00,80.9,80.92,80.68,80.7,54544.0,64.8888,64.9049,64.7124,64.7284,54544.0
2019-01-31 14:00:00,80.71,80.73,80.33,80.38,65380.0,64.7364,64.7525,64.4316,64.4717,65380.0
2019-01-31 14:30:00,80.36,80.44,80.16,80.2,102848.0,64.4557,64.5199,64.2953,64.3274,102848.0
2019-01-31 15:00:00,80.18,80.35,80.08,80.25,101117.0,64.3113,64.4477,64.2311,64.3675,101117.0
2019-01-31 15:30:00,80.26,80.83,80.25,80.61,312585.0,64.3755,64.8327,64.3675,64.6562,312585.0
2019-02-01 09:30:00,79.32,82.71,78.91,79.41,355369.0,63.6215,66.3406,63.2927,63.6937,355369.0
2019-02-01 10:00:00,79.51,81.53,79.44,81.47,194460.0,63.7739,65.3941,63.7178,65.346,194460.0
2019-02-01 10:30:00,81.48,82.0,80.6,80.78,116835.0,65.354,65.7711,64.6482,64.7926,116835.0
2019-02-01 11:00:00,80.78,81.14,80.55,80.94,114283.0,64.7926,65.0813,64.6081,64.9209,114283.0
2019-02-01 11:30:00,80.98,81.07,80.53,80.85,76252.0,64.953,65.0252,64.592,64.8487,76252.0
2019-02-01 12:00:00,80.9,81.88,80.73,81.57,221939.0,64.8888,65.6749,64.7525,65.4262,221939.0
2019-02-01 12:30:00,81.57,81.65,81.27,81.47,85955.0,65.4262,65.4904,65.1856,65.346,85955.0
2019-02-01 13:00:00,81.49,81.56,81.29,81.45,53151.0,65.3621,65.4182,65.2016,65.33,53151.0
2019-02-01 13:30:00,81.43,81.54,81.08,81.28,64466.0,65.3139,65.4022,65.0332,65.1936,64466.0
2019-02-01 14:00:00,81.29,81.47,81.04,81.26,127763.0,65.2016,65.346,65.0011,65.1776,127763.0
2019-02-01 14:30:00,81.26,81.55,81.24,81.41,65800.0,65.1776,65.4102,65.1615,65.2979,65800.0
2019-02-01 15:00:00,81.43,81.65,81.26,81.59,130069.0,65.3139,65.4904,65.1776,65.4423,130069.0
2019-02-01 15:30:00,81.61,81.76,81.44,81.64,374501.0,65.4583,65.5786,65.3219,65.4824,374501.0
2019-02-04 09:30:00,81.84,82.08,80.93,81.76,189963.0,65.6428,65.8353,64.9129,65.5786,189963.0
2019-02-04 10:00:00,81.71,82.4,81.5,82.2,182354.0,65.5385,66.092,65.3701,65.9315,182354.0
2019-02-04 10:30:00,82.2,82.69,82.09,82.58,121893.0,65.9315,66.3246,65.8433,66.2363,121893.0
2019-02-04 11:00:00,82.58,82.79,82.46,82.53,87389.0,66.2363,66.4048,66.1401,66.1962,87389.0
2019-02-04 11:30:00,82.58,82.63,82.16,82.27,139153.0,66.2363,66.2764,65.8994,65.9877,139153.0
2019-02-04 12:00:00,82.28,82.3,81.84,81.95,51192.0,65.9957,66.0117,65.6428,65.731,51192.0
2019-02-04 12:30:00,81.91,82.06,81.85,82.04,44365.0,65.6989,65.8192,65.6508,65.8032,44365.0
2019-02-04 13:00:00,82.04,82.35,82.0,82.17,47032.0,65.8032,66.0518,65.7711,65.9075,47032.0
2019-02-04 13:30:00,82.16,82.47,82.16,82.45,62231.0,65.8994,66.1481,65.8994,66.1321,62231.0
2019-02-04 14:00:00,82.45,82.68,82.44,82.54,78311.0,66.1321,66.3165,66.124,66.2042,78311.0
2019-02-04 14:30:00,82.55,82.56,82.37,82.42,61580.0,66.2123,66.2203,66.0679,66.108,61580.0
2019-02-04 15:00:00,82.41,82.46,82.37,82.4,100198.0,66.1,66.1401,66.0679,66.092,100198.0
2019-02-04 15:30:00,82.4,82.41,82.27,82.39,236195.0,66.092,66.1,65.9877,66.0839,236195.0
2019-02-05 09:30:00,82.15,82.73,81.72,82.06,77972.0,65.8914,66.3566,65.5465,65.8192,77972.0
2019-02-05 10:00:00,82.05,82.33,81.9,82.27,61226.0,65.8112,66.0358,65.6909,65.9877,61226.0
2019-02-05 10:30:00,82.26,82.61,82.24,82.47,100116.0,65.9797,66.2604,65.9636,66.1481,100116.0
2019-02-05 11:00:00,82.46,82.49,82.01,82.16,67563.0,66.1401,66.1641,65.7791,65.8994,67563.0
2019-02-05 11:30:00,82.15,82.25,81.95,82.04,64712.0,65.8914,65.9716,65.731,65.8032,64712.0
2019-02-05 12:00:00,82.04,82.1,81.82,81.94,47578.0,65.8032,65.8513,65.6267,65.723,47578.0
2019-02-05 12:30:00,81.93,81.93,81.62,81.63,54187.0,65.715,65.715,65.4663,65.4743,54187.0
2019-02-05 13:00:00,81.66,81.88,81.55,81.78,46537.0,65.4984,65.6749,65.4102,65.5947,46537.0
2019-02-05 13:30:00,81.78,81.78,81.51,81.58,59551.0,65.5947,65.5947,65.3781,65.4342,59551.0
2019-02-05 14:00:00,81.58,81.82,81.53,81.53,63711.0,65.4342,65.6267,65.3941,65.3941,63711.0
2019-02-05 14:30:00,81.53,81.58,81.31,81.46,73222.0,65.3941,65.4342,65.2177,65.338,73222.0
2019-02-05 15:00:00,81.45,81.49,81.28,81.45,130098.0,65.33,65.3621,65.1936,65.33,130098.0
2019-02-05 15:30:00,81.46,81.6,81.39,81.57,249413.0,65.338,65.4503,65.2818,65.4262,249413.0
2019-02-06 09:30:00,80.5,81.4,80.11,81.12,154670.0,64.568,65.2899,64.2552,65.0653,154670.0
2019-02-06 10:00:00,81.14,81.36,80.76,80.99,66540.0,65.0813,65.2578,64.7765,64.961,66540.0
2019-02-06 10:30:00,80.96,81.2,80.85,81.13,62181.0,64.9369,65.1294,64.8487,65.0733,62181.0
2019-02-06 11:00:00,81.14,81.34,80.91,80.98,47985.0,65.0813,65.2417,64.8968,64.953,47985.0
2019-02-06 11:30:00,80.97,81.02,80.81,80.9,42982.0,64.945,64.9851,64.8166,64.8888,42982.0
2019-02-06 12:00:00,80.87,80.93,80.55,80.63,30529.0,64.8648,64.9129,64.6081,64.6723,30529.0
2019-02-06 12:30:00,80.63,80.72,80.56,80.62,37096.0,64.6723,64.7444,64.6161,64.6642,37096.0
2019-02-06 13:00:00,80.65,80.78,80.54,80.54,33002.0,64.6883,64.7926,64.6001,64.6001,33002.0
2019-02-06 13:30:00,80.55,80.77,80.43,80.74,95130.0,64.6081,64.7845,64.5118,64.7605,95130.0
2019-02-06 14:00:00,80.74,80.74,80.51,80.67,51056.0,64.7605,64.7605,64.576,64.7043,51056.0
2019-02-06 14:30:00,80.67,80.8,80.6,80.67,61532.0,64.7043,64.8086,64.6482,64.7043,61532.0
2019-02-06 15:00:00,80.66,80.84,80.65,80.83,60279.0,64.6963,64.8407,64.6883,64.8327,60279.0
2019-02-06 15:30:00,80.82,80.93,80.79,80.84,175346.0,64.8247,64.9129,64.8006,64.8407,175346.0
2019-02-07 09:30:00,80.48,80.6,79.65,79.73,52711.0,64.5519,64.6482,63.8862,63.9504,52711.0
2019-02-07 10:00:00,79.71,79.71,79.38,79.49,45283.0,63.9343,63.9343,63.6696,63.7579,45283.0
2019-02-07 10:30:00,79.45,79.59,78.5,78.6,76602.0,63.7258,63.8381,62.9638,63.044,76602.0
2019-02-07 11:00:00,78.58,78.71,78.33,78.39,54952.0,63.028,63.1323,62.8275,62.8756,54952.0
2019-02-07 11:30:00,78.39,78.42,77.89,78.26,78656.0,62.8756,62.8996,62.4745,62.7713,78656.0
2019-02-07 12:00:00,78.22,78.53,78.14,78.44,27387.0,62.7392,62.9879,62.6751,62.9157,27387.0
2019-02-07 12:30:00,78.47,78.59,78.1,78.29,29072.0,62.9397,63.036,62.643,62.7954,29072.0
2019-02-07 13:00:00,78.25,78.63,78.24,78.49,30302.0,62.7633,63.0681,62.7553,62.9558,30302.0
2019-02-07 13:30:00,78.51,78.7,78.36,78.47,48422.0,62.9718,63.1242,62.8515,62.9397,48422.0
2019-02-07 14:00:00,78.46,78.5,78.21,78.5,53395.0,62.9317,62.9638,62.7312,62.9638,53395.0
2019-02-07 14:30:00,78.51,78.51,78.23,78.37,57960.0,62.9718,62.9718,62.7472,62.8595,57960.0
2019-02-07 15:00:00,78.37,78.5,78.26,78.48,119251.0,62.8595,62.9638,62.7713,62.9478,119251.0
2019-02-07 15:30:00,78.49,78.85,78.32,78.84,201145.0,62.9558,63.2445,62.8194,63.2365,201145.0
2019-02-08 09:30:00,78.32,79.43,78.32,78.44,42820.0,62.8194,63.7098,62.8194,62.9157,42820.0
2019-02-08 10:00:00,78.44,78.45,77.85,78.06,29164.0,62.9157,62.9237,62.4425,62.6109,29164.0
2019-02-08 10:30:00,78.02,78.15,77.75,77.83,36957.0,62.5788,62.6831,62.3622,62.4264,36957.0
2019-02-08 11:00:00,77.81,77.81,77.5,77.73,58720.0,62.4104,62.4104,62.1617,62.3462,58720.0
2019-02-08 11:30:00,77.7,78.08,77.66,78.07,26705.0,62.3221,62.6269,62.2901,62.6189,26705.0
2019-02-08 12:00:00,78.05,78.31,78.01,78.17,22229.0,62.6029,62.8114,62.5708,62.6991,22229.0
2019-02-08 12:30:00,78.14,78.34,78.13,78.31,33718.0,62.6751,62.8355,62.667,62.8114,33718.0
2019-02-08 13:00:00,78.33,78.47,78.22,78.23,69219.0,62.8275,62.9397,62.7392,62.7472,69219.0
2019-02-08 13:30:00,78.21,78.48,78.17,78.48,27943.0,62.7312,62.9478,62.6991,62.9478,27943.0
2019-02-08 14:00:00,78.48,78.7,78.44,78.63,32204.0,62.9478,63.1242,62.9157,63.0681,32204.0
2019-02-08 14:30:00,78.62,78.79,78.57,78.71,41739.0,63.0601,63.1964,63.02,63.1323,41739.0
2019-02-08 15:00:00,78.7,78.89,78.64,78.83,83452.0,63.1242,63.2766,63.0761,63.2285,83452.0
2019-02-08 15:30:00,78.84,79.11,78.78,79.11,156086.0,63.2365,63.4531,63.1884,63.4531,156086.0
2019-02-11 09:30:00,79.24,79.47,79.0,79.23,31770.0,63.5574,63.7418,63.3649,63.5493,31770.0
2019-02-11 10:00:00,79.24,79.39,79.08,79.1,68528.0,63.5574,63.6777,63.429,63.4451,68528.0
2019-02-11 10:30:00,79.1,79.27,79.0,79.14,84577.0,63.4451,63.5814,63.3649,63.4771,84577.0
2019-02-11 11:00:00,79.16,79.21,78.84,79.07,41615.0,63.4932,63.5333,63.2365,63.421,41615.0
2019-02-11 11:30:00,79.02,79.04,78.61,78.67,25360.0,63.3809,63.3969,63.052,63.1002,25360.0
2019-02-11 12:00:00,78.7,78.93,78.7,78.84,20910.0,63.1242,63.3087,63.1242,63.2365,20910.0
2019-02-11 12:30:00,78.86,78.92,78.81,78.91,17777.0,63.2526,63.3007,63.2125,63.2927,17777.0
2019-02-11 13:00:00,78.91,79.04,78.84,78.86,16199.0,63.2927,63.3969,63.2365,63.2526,16199.0
2019-02-11 13:30:00,78.92,78.96,78.83,78.94,25047.0,63.3007,63.3328,63.2285,63.3167,25047.0
2019-02-11 14:00:00,78.94,79.09,78.92,79.07,24724.0,63.3167,63.437,63.3007,63.421,24724.0
2019-02-11 14:30:00,79.1,79.12,78.91,78.97,29468.0,63.4451,63.4611,63.2927,63.3408,29468.0
2019-02-11 15:00:00,78.99,79.18,78.96,79.14,37214.0,63.3568,63.5092,63.3328,63.4771,37214.0
2019-02-11 15:30:00,79.15,79.4,79.04,79.34,182668.0,63.4852,63.6857,63.3969,63.6376,182668.0
2019-02-12 09:30:00,80.15,81.03,80.15,80.92,54070.0,64.2873,64.9931,64.2873,64.9049,54070.0
2019-02-12 10:00:00,80.89,80.95,80.42,80.62,51277.0,64.8808,64.9289,64.5038,64.6642,51277.0
2019-02-12 10:30:00,80.64,80.84,80.43,80.67,71335.0,64.6803,64.8407,64.5118,64.7043,71335.0
2019-02-12 11:00:00,80.66,80.86,80.56,80.84,64285.0,64.6963,64.8567,64.6161,64.8407,64285.0
2019-02-12 11:30:00,80.82,81.07,80.75,80.96,35730.0,64.8247,65.0252,64.7685,64.9369,35730.0
2019-02-12 12:00:00,80.97,81.01,80.74,80.96,23546.0,64.945,64.977,64.7605,64.9369,23546.0
2019-02-12 12:30:00,80.98,81.02,80.88,80.92,25657.0,64.953,64.9851,64.8728,64.9049,25657.0
2019-02-12 13:00:00,80.91,81.16,80.87,81.14,36902.0,64.8968,65.0974,64.8648,65.0813,36902.0
2019-02-12 13:30:00,81.15,81.37,81.13,81.37,44971.0,65.0893,65.2658,65.0733,65.2658,44971.0
2019-02-12 14:00:00,81.36,81.46,81.23,81.41,79040.0,65.2578,65.338,65.1535,65.2979,79040.0
2019-02-12 14:30:00,81.39,81.5,81.25,81.5,31558.0,65.2818,65.3701,65.1696,65.3701,31558.0
2019-02-12 15:00:00,81.5,81.71,81.47,81.48,91633.0,65.3701,65.5385,65.346,65.354,91633.0
2019-02-12 15:30:00,81.48,81.52,81.23,81.34,190875.0,65.354,65.3861,65.1535,65.2417,190875.0
2019-02-13 09:30:00,82.12,82.2,81.75,81.97,50824.0,65.8674,65.9315,65.5706,65.7471,50824.0
2019-02-13 10:00:00,81.9,81.99,81.55,81.68,40879.0,65.6909,65.7631,65.4102,65.5144,40879.0
2019-02-13 10:30:00,81.65,81.95,81.58,81.91,39849.0,65.4904,65.731,65.4342,65.6989,39849.0
2019-02-13 11:00:00,81.92,82.0,81.18,81.33,120359.0,65.7069,65.7711,65.1134,65.2337,120359.0
2019-02-13 11:30:00,81.32,81.46,81.16,81.32,170251.0,65.2257,65.338,65.0974,65.2257,170251.0
2019-02-13 12:00:00,81.33,81.49,81.01,81.18,69847.0,65.2337,65.3621,64.977,65.1134,69847.0
2019-02-13 12:30:00,81.13,81.27,80.99,81.04,39453.0,65.0733,65.1856,64.961,65.0011,39453.0
2019-02-13 13:00:00,81.04,81.11,80.79,81.01,119920.0,65.0011,65.0573,64.8006,64.977,119920.0
2019-02-13 13:30:00,80.99,81.26,80.89,81.2,114014.0,64.961,65.1776,64.8808,65.1294,114014.0
2019-02-13 14:00:00,81.21,81.35,81.13,81.17,37778.0,65.1375,65.2498,65.0733,65.1054,37778.0
2019-02-13 14:30:00,81.18,81.44,81.04,81.42,47486.0,65.1134,65.3219,65.0011,65.3059,47486.0
2019-02-13 15:00:00,81.39,81.47,81.28,81.45,49566.0,65.2818,65.346,65.1936,65.33,49566.0
2019-02-13 15:30:00,81.47,81.54,81.14,81.17,179481.0,65.346,65.4022,65.0813,65.1054,179481.0
2019-02-14 09:30:00,80.75,81.48,80.62,81.25,47952.0,64.7685,65.354,64.6642,65.1696,47952.0
2019-02-14 10:00:00,81.23,81.93,80.99,81.79,135698.0,65.1535,65.715,64.961,65.6027,135698.0
2019-02-14 10:30:00,81.76,81.87,81.36,81.51,83099.0,65.5786,65.6668,65.2578,65.3781,83099.0
2019-02-14 11:00:00,81.52,81.58,81.24,81.34,79095.0,65.3861,65.4342,65.1615,65.2417,79095.0
2019-02-14 11:30:00,81.37,81.59,81.17,81.52,79569.0,65.2658,65.4423,65.1054,65.3861,79569.0
2019-02-14 12:00:00,81.54,81.66,81.38,81.55,49156.0,65.4022,65.4984,65.2738,65.4102,49156.0
2019-02-14 12:30:00,81.55,81.67,81.48,81.5,78494.0,65.4102,65.5064,65.354,65.3701,78494.0
2019-02-14 13:00:00,81.53,81.89,81.5,81.84,65309.0,65.3941,65.6829,65.3701,65.6428,65309.0
2019-02-14 13:30:00,81.87,81.9,81.73,81.8,28015.0,65.6668,65.6909,65.5546,65.6107,28015.0
2019-02-14 14:00:00,81.78,81.97,81.74,81.84,41159.0,65.5947,65.7471,65.5626,65.6428,41159.0
2019-02-14 14:30:00,81.83,81.93,81.76,81.82,43206.0,65.6348,65.715,65.5786,65.6267,43206.0
2019-02-14 15:00:00,81.82,82.1,81.79,81.87,76938.0,65.6267,65.8513,65.6027,65.6668,76938.0
2019-02-14 15:30:00,81.86,82.06,81.72,81.76,193954.0,65.6588,65.8192,65.5465,65.5786,193954.0
2019-02-15 09:30:00,82.68,83.12,82.41,82.79,79178.0,66.3165,66.6695,66.1,66.4048,79178.0
2019-02-15 10:00:00,82.76,82.86,82.47,82.47,24341.0,66.3807,66.4609,66.1481,66.1481,24341.0
2019-02-15 10:30:00,82.45,82.59,82.28,82.37,57815.0,66.1321,66.2443,65.9957,66.0679,57815.0
2019-02-15 11:00:00,82.37,82.68,82.36,82.64,127255.0,66.0679,66.3165,66.0599,66.2845,127255.0
2019-02-15 11:30:00,82.63,82.75,82.51,82.65,61276.0,66.2764,66.3727,66.1802,66.2925,61276.0
2019-02-15 12:00:00,82.66,82.71,82.48,82.55,25421.0,66.3005,66.3406,66.1561,66.2123,25421.0
2019-02-15 12:30:00,82.55,82.58,82.39,82.39,34368.0,66.2123,66.2363,66.0839,66.0839,34368.0
2019-02-15 13:00:00,82.42,82.6,82.21,82.25,33304.0,66.108,66.2524,65.9396,65.9716,33304.0
2019-02-15 13:30:00,82.24,82.34,82.1,82.23,28205.0,65.9636,66.0438,65.8513,65.9556,28205.0
2019-02-15 14:00:00,82.22,82.35,82.16,82.2,35742.0,65.9476,66.0518,65.8994,65.9315,35742.0
2019-02-15 14:30:00,82.22,82.51,82.22,82.5,36135.0,65.9476,66.1802,65.9476,66.1722,36135.0
2019-02-15 15:00:00,82.47,82.47,82.28,82.39,40990.0,66.1481,66.1481,65.9957,66.0839,40990.0
2019-02-15 15:30:00,82.38,82.77,82.36,82.71,174542.0,66.0759,66.3887,66.0599,66.3406,174542.0
2019-02-19 09:30:00,81.92,82.37,81.59,82.36,58131.0,65.7069,66.0679,65.4423,66.0599,58131.0
2019-02-19 10:00:00,82.46,82.51,82.19,82.32,50076.0,66.1401,66.1802,65.9235,66.0278,50076.0
2019-02-19 10:30:00,82.26,82.38,82.11,82.18,38246.0,65.9797,66.0759,65.8593,65.9155,38246.0
2019-02-19 11:00:00,82.19,82.39,82.18,82.35,40929.0,65.9235,66.0839,65.9155,66.0518,40929.0
2019-02-19 11:30:00,82.34,82.67,82.26,82.67,50934.0,66.0438,66.3085,65.9797,66.3085,50934.0
2019-02-19 12:00:00,82.64,82.75,82.52,82.61,28477.0,66.2845,66.3727,66.1882,66.2604,28477.0
2019-02-19 12:30:00,82.61,82.74,82.57,82.72,28245.0,66.2604,66.3647,66.2283,66.3486,28245.0
2019-02-19 13:00:00,82.7,82.76,82.64,82.65,28713.0,66.3326,66.3807,66.2845,66.2925,28713.0
2019-02-19 13:30:00,82.64,82.93,82.59,82.9,42984.0,66.2845,66.5171,66.2443,66.493,42984.0
2019-02-19 14:00:00,82.91,83.1,82.84,83.1,39907.0,66.501,66.6534,66.4449,66.6534,39907.0
2019-02-19 14:30:00,83.11,83.47,83.09,83.45,59181.0,66.6614,66.9502,66.6454,66.9341,59181.0
2019-02-19 15:00:00,83.44,83.46,83.29,83.34,64734.0,66.9261,66.9422,66.8058,66.8459,64734.0
2019-02-19 15:30:00,83.33,83.38,82.81,82.88,275146.0,66.8379,66.878,66.4208,66.477,275146.0
2019-02-20 09:30:00,82.88,83.68,82.7,83.68,38786.0,66.477,67.1186,66.3326,67.1186,38786.0
2019-02-20 10:00:00,83.72,84.4,83.56,84.21,54746.0,67.1507,67.6961,67.0224,67.5437,54746.0
2019-02-20 10:30:00,84.19,84.6,84.06,84.06,28499.0,67.5277,67.8565,67.4234,67.4234,28499.0
2019-02-20 11:00:00,84.04,84.34,83.99,84.15,44183.0,67.4074,67.648,67.3673,67.4956,44183.0
2019-02-20 11:30:00,84.17,84.34,84.04,84.12,31563.0,67.5116,67.648,67.4074,67.4715,31563.0
2019-02-20 12:00:00,84.13,84.18,83.98,84.06,23013.0,67.4796,67.5197,67.3592,67.4234,23013.0
2019-02-20 12:30:00,84.07,84.43,83.99,84.36,35243.0,67.4314,67.7202,67.3673,67.664,35243.0
2019-02-20 13:00:00,84.35,85.12,84.35,84.94,45758.0,67.656,68.2736,67.656,68.1293,45758.0
2019-02-20 13:30:00,84.94,84.98,84.5,84.54,36789.0,68.1293,68.1613,67.7763,67.8084,36789.0
2019-02-20 14:00:00,84.54,84.65,84.12,84.36,46657.0,67.8084,67.8966,67.4715,67.664,46657.0
2019-02-20 14:30:00,84.39,84.77,84.39,84.66,34623.0,67.6881,67.9929,67.6881,67.9047,34623.0
2019-02-20 15:00:00,84.67,84.73,84.55,84.66,48110.0,67.9127,67.9608,67.8164,67.9047,48110.0
2019-02-20 15:30:00,84.64,84.72,84.49,84.63,137306.0,67.8886,67.9528,67.7683,67.8806,137306.0
2019-02-21 09:30:00,84.73,85.12,84.15,84.36,49715.0,67.9608,68.2736,67.4956,67.664,49715.0
2019-02-21 10:00:00,84.33,84.42,83.51,83.51,61628.0,67.64,67.7122,66.9823,66.9823,61628.0
2019-02-21 10:30:00,83.56,84.02,83.48,83.88,59683.0,67.0224,67.3913,66.9582,67.279,59683.0
2019-02-21 11:00:00,83.89,84.02,83.43,83.46,32214.0,67.2871,67.3913,66.9181,66.9422,32214.0
2019-02-21 11:30:00,83.45,83.75,83.41,83.68,44496.0,66.9341,67.1748,66.9021,67.1186,44496.0
2019-02-21 12:00:00,83.67,83.72,83.41,83.52,27086.0,67.1106,67.1507,66.9021,66.9903,27086.0
2019-02-21 12:30:00,83.52,83.85,83.51,83.85,28351.0,66.9903,67.255,66.9823,67.255,28351.0
2019-02-21 13:00:00,83.91,83.91,83.59,83.64,20978.0,67.3031,67.3031,67.0464,67.0865,20978.0
2019-02-21 13:30:00,83.66,83.76,83.65,83.76,22416.0,67.1026,67.1828,67.0946,67.1828,22416.0
2019-02-21 14:00:00,83.76,83.79,83.57,83.59,33963.0,67.1828,67.2069,67.0304,67.0464,33963.0
2019-02-21 14:30:00,83.61,83.73,83.34,83.42,33609.0,67.0625,67.1587,66.8459,66.9101,33609.0
2019-02-21 15:00:00,83.4,83.6,83.4,83.44,42762.0,66.894,67.0545,66.894,66.9261,42762.0
2019-02-21 15:30:00,83.45,83.76,83.36,83.69,112663.0,66.9341,67.1828,66.862,67.1266,112663.0
2019-02-22 09:30:00,84.11,84.85,84.1,84.1,58635.0,67.4635,68.0571,67.4555,67.4555,58635.0
2019-02-22 10:00:00,84.13,84.43,83.84,84.07,69068.0,67.4796,67.7202,67.247,67.4314,69068.0
2019-02-22 10:30:00,84.12,84.61,84.09,84.6,74871.0,67.4715,67.8646,67.4475,67.8565,74871.0
2019-02-22 11:00:00,84.54,84.72,84.48,84.57,43098.0,67.8084,67.9528,67.7603,67.8325,43098.0
2019-02-22 11:30:00,84.58,84.77,84.56,84.73,21322.0,67.8405,67.9929,67.8245,67.9608,21322.0
2019-02-22 12:00:00,84.75,84.89,84.69,84.82,33609.0,67.9769,68.0891,67.9287,68.033,33609.0
2019-02-22 12:30:00,84.83,85.01,84.62,84.97,81478.0,68.041,68.1854,67.8726,68.1533,81478.0
2019-02-22 13:00:00,84.96,85.04,84.73,84.83,40724.0,68.1453,68.2095,67.9608,68.041,40724.0
2019-02-22 13:30:00,84.87,84.95,84.75,84.8,23823.0,68.0731,68.1373,67.9769,68.017,23823.0
2019-02-22 14:00:00,84.82,84.83,84.6,84.6,22977.0,68.033,68.041,67.8565,67.8565,22977.0
2019-02-22 14:30:00,84.62,84.64,84.38,84.51,29741.0,67.8726,67.8886,67.6801,67.7844,29741.0
2019-02-22 15:00:00,84.5,84.61,84.38,84.5,34249.0,67.7763,67.8646,67.6801,67.7763,34249.0
2019-02-22 15:30:00,84.49,84.51,84.34,84.44,113940.0,67.7683,67.7844,67.648,67.7282,113940.0
2019-02-25 09:30:00,84.75,84.96,83.92,84.53,71804.0,67.9769,68.1453,67.3111,67.8004,71804.0
2019-02-25 10:00:00,84.52,84.7,84.44,84.6,23990.0,67.7924,67.9368,67.7282,67.8565,23990.0
2019-02-25 10:30:00,84.62,85.16,84.61,85.02,26779.0,67.8726,68.3057,67.8646,68.1934,26779.0
2019-02-25 11:00:00,84.99,85.08,84.62,84.64,20706.0,68.1694,68.2415,67.8726,67.8886,20706.0
2019-02-25 11:30:00,84.6,84.76,84.49,84.51,21887.0,67.8565,67.9849,67.7683,67.7844,21887.0
2019-02-25 12:00:00,84.5,84.54,84.34,84.37,21271.0,67.7763,67.8084,67.648,67.6721,21271.0
2019-02-25 12:30:00,84.32,84.57,84.23,84.5,31312.0,67.632,67.8325,67.5598,67.7763,31312.0
2019-02-25 13:00:00,84.51,84.72,84.5,84.59,13730.0,67.7844,67.9528,67.7763,67.8485,13730.0
2019-02-25 13:30:00,84.63,84.63,84.42,84.5,14430.0,67.8806,67.8806,67.7122,67.7763,14430.0
2019-02-25 14:00:00,84.53,84.67,84.5,84.65,17747.0,67.8004,67.9127,67.7763,67.8966,17747.0
2019-02-25 14:30:00,84.64,84.66,84.49,84.55,20348.0,67.8886,67.9047,67.7683,67.8164,20348.0
2019-02-25 15:00:00,84.56,84.64,84.46,84.48,24004.0,67.8245,67.8886,67.7442,67.7603,24004.0
2019-02-25 15:30:00,84.5,84.66,84.41,84.49,74836.0,67.7763,67.9047,67.7041,67.7683,74836.0
2019-02-26 09:30:00,84.39,84.72,84.23,84.31,25780.0,67.6881,67.9528,67.5598,67.6239,25780.0
2019-02-26 10:00:00,84.25,84.57,83.89,84.18,24713.0,67.5758,67.8325,67.2871,67.5197,24713.0
2019-02-26 10:30:00,84.13,84.44,84.05,84.11,15253.0,67.4796,67.7282,67.4154,67.4635,15253.0
2019-02-26 11:00:00,84.09,84.44,84.07,84.42,18103.0,67.4475,67.7282,67.4314,67.7122,18103.0
2019-02-26 11:30:00,84.4,84.53,84.31,84.31,17102.0,67.6961,67.8004,67.6239,67.6239,17102.0
2019-02-26 12:00:00,84.34,84.53,84.26,84.43,11253.0,67.648,67.8004,67.5838,67.7202,11253.0
2019-02-26 12:30:00,84.47,84.47,84.14,84.2,11158.0,67.7523,67.7523,67.4876,67.5357,11158.0
2019-02-26 13:00:00,84.24,84.28,84.11,84.13,8237.0,67.5678,67.5999,67.4635,67.4796,8237.0
2019-02-26 13:30:00,84.08,84.09,83.97,84.05,11627.0,67.4395,67.4475,67.3512,67.4154,11627.0
2019-02-26 14:00:00,84.07,84.2,84.04,84.1,13450.0,67.4314,67.5357,67.4074,67.4555,13450.0
2019-02-26 14:30:00,84.11,84.3,84.09,84.13,14416.0,67.4635,67.6159,67.4475,67.4796,14416.0
2019-02-26 15:00:00,84.13,84.21,84.02,84.05,17613.0,67.4796,67.5437,67.3913,67.4154,17613.0
2019-02-26 15:30:00,84.04,84.16,83.76,83.77,80786.0,67.4074,67.5036,67.1828,67.1908,80786.0
2019-02-27 09:30:00,83.73,83.85,83.04,83.62,56540.0,67.1587,67.255,66.6053,67.0705,56540.0
2019-02-27 10:00:00,83.73,83.79,83.24,83.41,125221.0,67.1587,67.2069,66.7657,66.9021,125221.0
2019-02-27 10:30:00,83.41,83.48,83.28,83.41,40608.0,66.9021,66.9582,66.7978,66.9021,40608.0
2019-02-27 11:00:00,83.41,83.64,83.34,83.56,65877.0,66.9021,67.0865,66.8459,67.0224,65877.0
2019-02-27 11:30:00,83.56,83.7,83.53,83.62,26708.0,67.0224,67.1347,66.9983,67.0705,26708.0
2019-02-27 12:00:00,83.64,83.85,83.58,83.84,15038.0,67.0865,67.255,67.0384,67.247,15038.0
2019-02-27 12:30:00,83.85,84.25,83.85,84.0,25795.0,67.255,67.5758,67.255,67.3753,25795.0
2019-02-27 13:00:00,84.02,84.09,83.85,83.85,16472.0,67.3913,67.4475,67.255,67.255,16472.0
2019-02-27 13:30:00,83.9,83.94,83.78,83.83,13959.0,67.2951,67.3272,67.1988,67.2389,13959.0
2019-02-27 14:00:00,83.81,83.97,83.78,83.95,13134.0,67.2229,67.3512,67.1988,67.3352,13134.0
2019-02-27 14:30:00,83.92,83.99,83.76,83.8,16807.0,67.3111,67.3673,67.1828,67.2149,16807.0
2019-02-27 15:00:00,83.82,83.9,83.7,83.71,12206.0,67.2309,67.2951,67.1347,67.1427,12206.0
2019-02-27 15:30:00,83.68,83.82,83.67,83.8,41499.0,67.1186,67.2309,67.1106,67.2149,41499.0
2019-02-28 09:30:00,83.71,83.71,82.69,82.99,43636.0,67.1427,67.1427,66.3246,66.5652,43636.0
2019-02-28 10:00:00,83.1,83.1,82.44,82.63,40304.0,66.6534,66.6534,66.124,66.2764,40304.0
2019-02-28 10:30:00,82.66,82.81,82.24,82.29,33050.0,66.3005,66.4208,65.9636,66.0037,33050.0
2019-02-28 11:00:00,82.27,82.51,82.19,82.41,33078.0,65.9877,66.1802,65.9235,66.1,33078.0
2019-02-28 11:30:00,82.39,82.44,82.1,82.17,43294.0,66.0839,66.124,65.8513,65.9075,43294.0
2019-02-28 12:00:00,82.16,82.38,82.07,82.34,15283.0,65.8994,66.0759,65.8273,66.0438,15283.0
2019-02-28 12:30:00,82.33,82.33,82.16,82.26,16045.0,66.0358,66.0358,65.8994,65.9797,16045.0
2019-02-28 13:00:00,82.26,82.29,82.1,82.17,16343.0,65.9797,66.0037,65.8513,65.9075,16343.0
2019-02-28 13:30:00,82.17,82.26,82.09,82.12,76205.0,65.9075,65.9797,65.8433,65.8674,76205.0
2019-02-28 14:00:00,82.11,82.22,82.03,82.21,27299.0,65.8593,65.9476,65.7952,65.9396,27299.0
2019-02-28 14:30:00,82.22,82.22,82.04,82.12,25114.0,65.9476,65.9476,65.8032,65.8674,25114.0
2019-02-28 15:00:00,82.13,82.34,82.1,82.32,46218.0,65.8754,66.0438,65.8513,66.0278,46218.0
2019-02-28 15:30:00,82.33,82.76,82.31,82.68,232524.0,66.0358,66.3807,66.0198,66.3165,232524.0
2019-03-01 09:30:00,83.35,84.46,83.35,84.39,54578.0,66.8539,67.7442,66.8539,67.6881,54578.0
2019-03-01 10:00:00,84.34,84.45,83.85,83.85,35098.0,67.648,67.7362,67.255,67.255,35098.0
2019-03-01 10:30:00,83.89,83.89,83.47,83.82,33475.0,67.2871,67.2871,66.9502,67.2309,33475.0
2019-03-01 11:00:00,83.78,83.85,83.41,83.68,21982.0,67.1988,67.255,66.9021,67.1186,21982.0
2019-03-01 11:30:00,83.7,83.72,83.24,83.3,22087.0,67.1347,67.1507,66.7657,66.8138,22087.0
2019-03-01 12:00:00,83.29,83.32,83.17,83.24,16456.0,66.8058,66.8299,66.7096,66.7657,16456.0
2019-03-01 12:30:00,83.22,83.24,83.08,83.18,18868.0,66.7497,66.7657,66.6374,66.7176,18868.0
2019-03-01 13:00:00,83.17,83.19,82.87,82.87,24551.0,66.7096,66.7256,66.4689,66.4689,24551.0
2019-03-01 13:30:00,82.86,82.9,82.68,82.83,28006.0,66.4609,66.493,66.3165,66.4368,28006.0
2019-03-01 14:00:00,82.83,83.41,82.83,83.37,29885.0,66.4368,66.9021,66.4368,66.87,29885.0
2019-03-01 14:30:00,83.38,83.51,83.31,83.38,28736.0,66.878,66.9823,66.8218,66.878,28736.0
2019-03-01 15:00:00,83.38,83.39,83.06,83.2,34829.0,66.878,66.886,66.6213,66.7336,34829.0
2019-03-01 15:30:00,83.2,83.42,83.17,83.24,128453.0,66.7336,66.9101,66.7096,66.7657,128453.0
2019-03-04 09:30:00,83.32,83.74,83.07,83.33,71036.0,66.8299,67.1667,66.6293,66.8379,71036.0
2019-03-04 10:00:00,83.33,83.75,83.33,83.72,31710.0,66.8379,67.1748,66.8379,67.1507,31710.0
2019-03-04 10:30:00,83.73,83.73,83.23,83.27,33995.0,67.1587,67.1587,66.7577,66.7898,33995.0
2019-03-04 11:00:00,83.27,83.27,82.82,82.83,50877.0,66.7898,66.7898,66.4288,66.4368,50877.0
2019-03-04 11:30:00,82.81,82.91,82.1,82.11,52983.0,66.4208,66.501,65.8513,65.8593,52983.0
2019-03-04 12:00:00,82.08,82.27,81.64,82.02,73261.0,65.8353,65.9877,65.4824,65.7872,73261.0
2019-03-04 12:30:00,82.0,82.11,81.76,81.95,48310.0,65.7711,65.8593,65.5786,65.731,48310.0
2019-03-04 13:00:00,81.91,82.19,81.7,82.19,17207.0,65.6989,65.9235,65.5305,65.9235,17207.0
2019-03-04 13:30:00,82.17,82.46,82.16,82.44,26200.0,65.9075,66.1401,65.8994,66.124,26200.0
2019-03-04 14:00:00,82.43,82.75,82.38,82.73,24384.0,66.116,66.3727,66.0759,66.3566,24384.0
2019-03-04 14:30:00,82.72,82.77,82.6,82.66,37896.0,66.3486,66.3887,66.2524,66.3005,37896.0
2019-03-04 15:00:00,82.66,82.89,82.57,82.85,56026.0,66.3005,66.485,66.2283,66.4529,56026.0
2019-03-04 15:30:00,82.84,83.14,82.79,83.09,108914.0,66.4449,66.6855,66.4048,66.6454,108914.0
2019-03-05 09:30:00,82.95,83.08,81.81,82.5,84936.0,66.5331,66.6374,65.6187,66.1722,84936.0
2019-03-05 10:00:00,82.56,82.85,82.16,82.2,41896.0,66.2203,66.4529,65.8994,65.9315,41896.0
2019-03-05 10:30:00,82.23,82.4,81.94,82.06,28001.0,65.9556,66.092,65.723,65.8192,28001.0
2019-03-05 11:00:00,82.07,82.53,82.05,82.45,19303.0,65.8273,66.1962,65.8112,66.1321,19303.0
2019-03-05 11:30:00,82.43,82.61,82.37,82.5,25213.0,66.116,66.2604,66.0679,66.1722,25213.0
2019-03-05 12:00:00,82.46,82.55,82.34,82.39,21955.0,66.1401,66.2123,66.0438,66.0839,21955.0
2019-03-05 12:30:00,82.4,82.57,82.33,82.57,14325.0,66.092,66.2283,66.0358,66.2283,14325.0
2019-03-05 13:00:00,82.59,82.85,82.53,82.53,23039.0,66.2443,66.4529,66.1962,66.1962,23039.0
2019-03-05 13:30:00,82.51,82.58,82.46,82.54,11399.0,66.1802,66.2363,66.1401,66.2042,11399.0
2019-03-05 14:00:00,82.55,82.63,82.52,82.61,17919.0,66.2123,66.2764,66.1882,66.2604,17919.0
2019-03-05 14:30:00,82.64,82.76,82.54,82.69,57338.0,66.2845,66.3807,66.2042,66.3246,57338.0
2019-03-05 15:00:00,82.69,82.79,82.55,82.56,46020.0,66.3246,66.4048,66.2123,66.2203,46020.0
2019-03-05 15:30:00,82.54,82.75,82.44,82.52,200331.0,66.2042,66.3727,66.124,66.1882,200331.0
2019-03-06 09:30:00,82.4,83.14,81.88,82.96,91486.0,66.092,66.6855,65.6749,66.5411,91486.0
2019-03-06 10:00:00,82.94,83.04,82.75,83.04,120226.0,66.5251,66.6053,66.3727,66.6053,120226.0
2019-03-06 10:30:00,83.02,83.4,82.96,83.17,26212.0,66.5892,66.894,66.5411,66.7096,26212.0
2019-03-06 11:00:00,83.14,83.39,82.93,82.93,74928.0,66.6855,66.886,66.5171,66.5171,74928.0
2019-03-06 11:30:00,82.97,83.08,82.57,82.79,42875.0,66.5491,66.6374,66.2283,66.4048,42875.0
2019-03-06 12:00:00,82.76,82.92,82.72,82.76,30081.0,66.3807,66.509,66.3486,66.3807,30081.0
2019-03-06 12:30:00,82.78,82.87,82.56,82.56,31403.0,66.3967,66.4689,66.2203,66.2203,31403.0
2019-03-06 13:00:00,82.59,82.66,82.48,82.48,33541.0,66.2443,66.3005,66.1561,66.1561,33541.0
2019-03-06 13:30:00,82.5,82.7,82.5,82.65,20339.0,66.1722,66.3326,66.1722,66.2925,20339.0
2019-03-06 14:00:00,82.67,82.87,82.61,82.62,32216.0,66.3085,66.4689,66.2604,66.2684,32216.0
2019-03-06 14:30:00,82.65,82.74,82.47,82.66,81485.0,66.2925,66.3647,66.1481,66.3005,81485.0
2019-03-06 15:00:00,82.63,82.67,82.4,82.62,49977.0,66.2764,66.3085,66.092,66.2684,49977.0
2019-03-06 15:30:00,82.64,82.8,82.57,82.68,140872.0,66.2845,66.4128,66.2283,66.3165,140872.0
2019-03-07 09:30:00,82.25,82.4,79.65,79.72,141679.0,65.9716,66.092,63.8862,63.9424,141679.0
2019-03-07 10:00:00,79.77,79.8,79.23,79.31,141369.0,63.9825,64.0065,63.5493,63.6135,141369.0
2019-03-07 10:30:00,79.29,79.43,78.94,79.17,165526.0,63.5975,63.7098,63.3167,63.5012,165526.0
2019-03-07 11:00:00,79.14,79.2,78.63,79.16,83993.0,63.4771,63.5253,63.0681,63.4932,83993.0
2019-03-07 11:30:00,79.17,79.52,79.17,79.39,59578.0,63.5012,63.7819,63.5012,63.6777,59578.0
2019-03-07 12:00:00,79.38,79.73,79.29,79.73,24561.0,63.6696,63.9504,63.5975,63.9504,24561.0
2019-03-07 12:30:00,79.68,79.99,79.63,79.94,20809.0,63.9103,64.1589,63.8702,64.1188,20809.0
2019-03-07 13:00:00,79.95,80.1,79.86,80.08,21265.0,64.1268,64.2472,64.0547,64.2311,21265.0
2019-03-07 13:30:00,80.07,80.09,79.82,79.82,48043.0,64.2231,64.2391,64.0226,64.0226,48043.0
2019-03-07 14:00:00,79.81,80.03,79.81,79.91,64414.0,64.0145,64.191,64.0145,64.0948,64414.0
2019-03-07 14:30:00,79.93,79.93,79.42,79.45,54075.0,64.1108,64.1108,63.7017,63.7258,54075.0
2019-03-07 15:00:00,79.45,79.88,79.37,79.73,66579.0,63.7258,64.0707,63.6616,63.9504,66579.0
2019-03-07 15:30:00,79.72,79.99,79.68,79.91,167772.0,63.9424,64.1589,63.9103,64.0948,167772.0
2019-03-08 09:30:00,79.13,79.36,78.36,79.11,54032.0,63.4691,63.6536,62.8515,63.4531,54032.0
2019-03-08 10:00:00,79.05,79.12,78.75,79.03,58700.0,63.405,63.4611,63.1643,63.3889,58700.0
2019-03-08 10:30:00,79.02,79.69,78.94,79.25,47733.0,63.3809,63.9183,63.3167,63.5654,47733.0
2019-03-08 11:00:00,79.22,79.43,79.09,79.34,40513.0,63.5413,63.7098,63.437,63.6376,40513.0
2019-03-08 11:30:00,79.32,79.33,78.86,78.91,35255.0,63.6215,63.6295,63.2526,63.2927,35255.0
2019-03-08 12:00:00,78.89,79.13,78.86,78.99,41428.0,63.2766,63.4691,63.2526,63.3568,41428.0
2019-03-08 12:30:00,78.97,79.0,78.68,78.71,31804.0,63.3408,63.3649,63.1082,63.1323,31804.0
2019-03-08 13:00:00,78.72,78.75,78.6,78.67,20466.0,63.1403,63.1643,63.044,63.1002,20466.0
2019-03-08 13:30:00,78.71,78.8,78.63,78.76,28967.0,63.1323,63.2044,63.0681,63.1724,28967.0
2019-03-08 14:00:00,78.75,78.97,78.66,78.97,27122.0,63.1643,63.3408,63.0921,63.3408,27122.0
2019-03-08 14:30:00,78.98,79.22,78.91,79.02,39956.0,63.3488,63.5413,63.2927,63.3809,39956.0
2019-03-08 15:00:00,79.02,79.04,78.55,78.55,97930.0,63.3809,63.3969,63.0039,63.0039,97930.0
2019-03-08 15:30:00,78.55,79.09,78.53,78.97,264221.0,63.0039,63.437,62.9879,63.3408,264221.0
2019-03-11 09:30:00,79.48,80.05,79.37,79.96,44718.0,63.7499,64.207,63.6616,64.1349,44718.0
2019-03-11 10:00:00,79.96,80.71,79.93,80.52,42071.0,64.1349,64.7364,64.1108,64.584,42071.0
2019-03-11 10:30:00,80.54,80.99,80.4,80.65,40776.0,64.6001,64.961,64.4878,64.6883,40776.0
2019-03-11 11:00:00,80.62,80.8,80.5,80.59,36830.0,64.6642,64.8086,64.568,64.6402,36830.0
2019-03-11 11:30:00,80.59,80.61,80.31,80.54,50540.0,64.6402,64.6562,64.4156,64.6001,50540.0
2019-03-11 12:00:00,80.53,80.55,80.33,80.33,35493.0,64.592,64.6081,64.4316,64.4316,35493.0
2019-03-11 12:30:00,80.34,80.45,80.34,80.38,17552.0,64.4397,64.5279,64.4397,64.4717,17552.0
2019-03-11 13:00:00,80.41,80.58,80.39,80.56,25850.0,64.4958,64.6322,64.4798,64.6161,25850.0
2019-03-11 13:30:00,80.58,80.73,80.42,80.56,17710.0,64.6322,64.7525,64.5038,64.6161,17710.0
2019-03-11 14:00:00,80.56,80.78,80.52,80.76,26035.0,64.6161,64.7926,64.584,64.7765,26035.0
2019-03-11 14:30:00,80.78,80.78,80.45,80.54,27922.0,64.7926,64.7926,64.5279,64.6001,27922.0
2019-03-11 15:00:00,80.52,80.83,80.49,80.7,42871.0,64.584,64.8327,64.56,64.7284,42871.0
2019-03-11 15:30:00,80.69,80.81,80.62,80.73,129447.0,64.7204,64.8166,64.6642,64.7525,129447.0
2019-03-12 09:30:00,81.21,81.82,81.21,81.66,53230.0,65.1375,65.6267,65.1375,65.4984,53230.0
2019-03-12 10:00:00,81.65,81.9,81.44,81.83,56976.0,65.4904,65.6909,65.3219,65.6348,56976.0
2019-03-12 10:30:00,81.84,82.03,81.54,81.72,38151.0,65.6428,65.7952,65.4022,65.5465,38151.0
2019-03-12 11:00:00,81.7,81.7,81.09,81.16,54737.0,65.5305,65.5305,65.0412,65.0974,54737.0
2019-03-12 11:30:00,81.14,81.46,81.09,81.4,51150.0,65.0813,65.338,65.0412,65.2899,51150.0
2019-03-12 12:00:00,81.42,81.46,81.07,81.34,36238.0,65.3059,65.338,65.0252,65.2417,36238.0
2019-03-12 12:30:00,81.36,81.5,81.16,81.27,27633.0,65.2578,65.3701,65.0974,65.1856,27633.0
2019-03-12 13:00:00,81.28,81.31,81.12,81.13,37994.0,65.1936,65.2177,65.0653,65.0733,37994.0
2019-03-12 13:30:00,81.14,81.29,81.07,81.15,24520.0,65.0813,65.2016,65.0252,65.0893,24520.0
2019-03-12 14:00:00,81.16,81.23,81.04,81.13,46632.0,65.0974,65.1535,65.0011,65.0733,46632.0
2019-03-12 14:30:00,81.13,81.4,81.13,81.25,34357.0,65.0733,65.2899,65.0733,65.1696,34357.0
2019-03-12 15:00:00,81.24,81.3,81.11,81.25,44849.0,65.1615,65.2097,65.0573,65.1696,44849.0
2019-03-12 15:30:00,81.24,81.3,81.1,81.2,128189.0,65.1615,65.2097,65.0492,65.1294,128189.0
2019-03-13 09:30:00,81.64,81.99,81.17,81.49,36539.0,65.4824,65.7631,65.1054,65.3621,36539.0
2019-03-13 10:00:00,81.55,81.93,81.45,81.88,46554.0,65.4102,65.715,65.33,65.6749,46554.0
2019-03-13 10:30:00,81.88,82.19,81.86,82.16,85104.0,65.6749,65.9235,65.6588,65.8994,85104.0
2019-03-13 11:00:00,82.17,82.48,82.16,82.47,36525.0,65.9075,66.1561,65.8994,66.1481,36525.0
2019-03-13 11:30:00,82.48,82.51,82.23,82.35,32970.0,66.1561,66.1802,65.9556,66.0518,32970.0
2019-03-13 12:00:00,82.34,82.41,82.25,82.33,19750.0,66.0438,66.1,65.9716,66.0358,19750.0
2019-03-13 12:30:00,82.35,82.54,82.33,82.46,23223.0,66.0518,66.2042,66.0358,66.1401,23223.0
2019-03-13 13:00:00,82.47,82.59,82.47,82.53,21086.0,66.1481,66.2443,66.1481,66.1962,21086.0
2019-03-13 13:30:00,82.53,82.6,82.46,82.53,44157.0,66.1962,66.2524,66.1401,66.1962,44157.0
2019-03-13 14:00:00,82.53,82.7,82.5,82.52,24282.0,66.1962,66.3326,66.1722,66.1882,24282.0
2019-03-13 14:30:00,82.48,82.51,81.94,82.03,39201.0,66.1561,66.1802,65.723,65.7952,39201.0
2019-03-13 15:00:00,82.0,82.15,81.89,82.0,33424.0,65.7711,65.8914,65.6829,65.7711,33424.0
2019-03-13 15:30:00,81.98,82.22,81.86,81.87,147586.0,65.7551,65.9476,65.6588,65.6668,147586.0
2019-03-14 09:30:00,81.08,81.2,80.58,80.62,53590.0,65.5395,65.6365,65.1354,65.1677,53590.0
2019-03-14 10:00:00,80.61,80.72,80.03,80.09,61838.0,65.1596,65.2485,64.6908,64.7393,61838.0
2019-03-14 10:30:00,80.08,80.31,79.82,79.93,53213.0,64.7312,64.9171,64.521,64.61,53213.0
2019-03-14 11:00:00,79.91,80.08,79.73,79.73,79301.0,64.5938,64.7312,64.4483,64.4483,79301.0
2019-03-14 11:30:00,79.73,79.95,79.64,79.86,42236.0,64.4483,64.6261,64.3755,64.5534,42236.0
2019-03-14 12:00:00,79.87,79.89,79.7,79.72,39921.0,64.5615,64.5776,64.424,64.4402,39921.0
2019-03-14 12:30:00,79.74,79.84,79.7,79.73,32164.0,64.4564,64.5372,64.424,64.4483,32164.0
2019-03-14 13:00:00,79.72,79.79,79.6,79.6,24553.0,64.4402,64.4968,64.3432,64.3432,24553.0
2019-03-14 13:30:00,79.61,79.62,79.19,79.3,49105.0,64.3513,64.3594,64.0118,64.1007,49105.0
2019-03-14 14:00:00,79.3,79.62,79.3,79.6,38768.0,64.1007,64.3594,64.1007,64.3432,38768.0
2019-03-14 14:30:00,79.59,79.6,79.42,79.55,34112.0,64.3351,64.3432,64.1977,64.3028,34112.0
2019-03-14 15:00:00,79.55,79.65,79.51,79.58,52833.0,64.3028,64.3836,64.2705,64.327,52833.0
2019-03-14 15:30:00,79.58,79.8,79.44,79.62,235178.0,64.327,64.5049,64.2139,64.3594,235178.0
2019-03-15 09:30:00,79.44,80.25,79.32,80.04,270172.0,64.2139,64.8686,64.1169,64.6989,270172.0
2019-03-15 10:00:00,79.99,80.01,78.9,78.91,131386.0,64.6585,64.6746,63.7774,63.7855,131386.0
2019-03-15 10:30:00,78.92,78.95,78.66,78.86,66481.0,63.7935,63.8178,63.5834,63.745,66481.0
2019-03-15 11:00:00,78.85,78.88,78.5,78.52,57144.0,63.737,63.7612,63.454,63.4702,57144.0
2019-03-15 11:30:00,78.51,78.92,78.42,78.84,45621.0,63.4621,63.7935,63.3894,63.7289,45621.0
2019-03-15 12:00:00,78.82,78.98,78.78,78.81,34577.0,63.7127,63.842,63.6804,63.7046,34577.0
2019-03-15 12:30:00,78.82,79.02,78.77,78.98,48544.0,63.7127,63.8744,63.6723,63.842,48544.0
2019-03-15 13:00:00,78.99,79.13,78.96,79.02,33544.0,63.8501,63.9633,63.8259,63.8744,33544.0
2019-03-15 13:30:00,79.02,79.15,78.94,79.02,37490.0,63.8744,63.9795,63.8097,63.8744,37490.0
2019-03-15 14:00:00,79.02,79.05,78.77,78.82,36588.0,63.8744,63.8986,63.6723,63.7127,36588.0
2019-03-15 14:30:00,78.83,78.93,78.74,78.85,80335.0,63.7208,63.8016,63.648,63.737,80335.0
2019-03-15 15:00:00,78.84,78.92,78.7,78.89,86038.0,63.7289,63.7935,63.6157,63.7693,86038.0
2019-03-15 15:30:00,78.89,78.91,78.55,78.65,452959.0,63.7693,63.7855,63.4945,63.5753,452959.0
2019-03-18 09:30:00,78.69,78.69,76.26,77.27,226599.0,63.6076,63.6076,61.6434,62.4598,226599.0
2019-03-18 10:00:00,77.27,77.82,77.2,77.54,111014.0,62.4598,62.9044,62.4032,62.6781,111014.0
2019-03-18 10:30:00,77.55,77.95,77.39,77.9,63561.0,62.6861,63.0095,62.5568,62.969,63561.0
2019-03-18 11:00:00,77.92,78.01,77.52,77.58,54263.0,62.9852,63.058,62.6619,62.7104,54263.0
2019-03-18 11:30:00,77.56,77.79,77.5,77.65,62240.0,62.6942,62.8801,62.6457,62.767,62240.0
2019-03-18 12:00:00,77.66,77.99,77.64,77.94,28274.0,62.7751,63.0418,62.7589,63.0014,28274.0
2019-03-18 12:30:00,77.96,78.32,77.94,78.17,70848.0,63.0175,63.3085,63.0014,63.1873,70848.0
2019-03-18 13:00:00,78.19,78.38,78.14,78.31,42146.0,63.2035,63.357,63.163,63.3005,42146.0
2019-03-18 13:30:00,78.29,78.36,78.19,78.3,27822.0,63.2843,63.3409,63.2035,63.2924,27822.0
2019-03-18 14:00:00,78.3,78.38,78.21,78.35,60513.0,63.2924,63.357,63.2196,63.3328,60513.0
2019-03-18 14:30:00,78.35,78.52,78.33,78.42,99368.0,63.3328,63.4702,63.3166,63.3894,99368.0
2019-03-18 15:00:00,78.41,78.52,78.36,78.5,51085.0,63.3813,63.4702,63.3409,63.454,51085.0
2019-03-18 15:30:00,78.49,78.66,78.4,78.45,210955.0,63.446,63.5834,63.3732,63.4136,210955.0
2019-03-19 09:30:00,79.29,79.65,78.99,79.32,90125.0,64.0926,64.3836,63.8501,64.1169,90125.0
2019-03-19 10:00:00,79.33,79.93,79.33,79.51,84378.0,64.125,64.61,64.125,64.2705,84378.0
2019-03-19 10:30:00,79.52,79.52,79.21,79.22,56659.0,64.2785,64.2785,64.028,64.036,56659.0
2019-03-19 11:00:00,79.24,79.59,79.24,79.37,97708.0,64.0522,64.3351,64.0522,64.1573,97708.0
2019-03-19 11:30:00,79.35,79.57,79.3,79.54,108621.0,64.1411,64.319,64.1007,64.2947,108621.0
2019-03-19 12:00:00,79.54,79.57,78.86,78.96,62509.0,64.2947,64.319,63.745,63.8259,62509.0
2019-03-19 12:30:00,78.94,79.16,78.56,78.9,48075.0,63.8097,63.9875,63.5025,63.7774,48075.0
2019-03-19 13:00:00,78.91,79.05,78.83,78.84,24120.0,63.7855,63.8986,63.7208,63.7289,24120.0
2019-03-19 13:30:00,78.86,78.86,78.66,78.75,33877.0,63.745,63.745,63.5834,63.6561,33877.0
2019-03-19 14:00:00,78.76,78.85,78.57,78.78,32088.0,63.6642,63.737,63.5106,63.6804,32088.0
2019-03-19 14:30:00,78.78,78.88,78.69,78.69,46288.0,63.6804,63.7612,63.6076,63.6076,46288.0
2019-03-19 15:00:00,78.72,78.78,78.48,78.48,37516.0,63.6319,63.6804,63.4379,63.4379,37516.0
2019-03-19 15:30:00,78.48,78.57,78.18,78.53,135618.0,63.4379,63.5106,63.1954,63.4783,135618.0
2019-03-20 09:30:00,78.47,78.65,78.09,78.13,42344.0,63.4298,63.5753,63.1226,63.155,42344.0
2019-03-20 10:00:00,78.16,78.3,77.77,77.84,37097.0,63.1792,63.2924,62.864,62.9205,37097.0
2019-03-20 10:30:00,77.87,78.36,77.81,78.29,33577.0,62.9448,63.3409,62.8963,63.2843,33577.0
2019-03-20 11:00:00,78.33,78.56,78.33,78.39,37906.0,63.3166,63.5025,63.3166,63.3651,37906.0
2019-03-20 11:30:00,78.41,78.42,78.03,78.1,58850.0,63.3813,63.3894,63.0741,63.1307,58850.0
2019-03-20 12:00:00,78.12,78.26,78.03,78.14,19704.0,63.1469,63.26,63.0741,63.163,19704.0
2019-03-20 12:30:00,78.12,78.18,77.87,78.12,47408.0,63.1469,63.1954,62.9448,63.1469,47408.0
2019-03-20 13:00:00,78.11,78.23,78.05,78.06,21225.0,63.1388,63.2358,63.0903,63.0984,21225.0
2019-03-20 13:30:00,78.05,78.25,78.04,78.23,23713.0,63.0903,63.252,63.0822,63.2358,23713.0
2019-03-20 14:00:00,78.28,79.14,78.28,78.94,63647.0,63.2762,63.9714,63.2762,63.8097,63647.0
2019-03-20 14:30:00,79.01,79.18,78.85,79.09,36613.0,63.8663,64.0037,63.737,63.931,36613.0
2019-03-20 15:00:00,79.14,79.22,78.88,78.92,79128.0,63.9714,64.036,63.7612,63.7935,79128.0
2019-03-20 15:30:00,78.91,78.91,78.51,78.65,149909.0,63.7855,63.7855,63.4621,63.5753,149909.0
2019-03-21 09:30:00,78.42,79.24,78.42,79.06,114813.0,63.3894,64.0522,63.3894,63.9067,114813.0
2019-03-21 10:00:00,79.05,79.61,78.86,79.61,80231.0,63.8986,64.3513,63.745,64.3513,80231.0
2019-03-21 10:30:00,79.61,79.84,79.45,79.81,147509.0,64.3513,64.5372,64.222,64.513,147509.0
2019-03-21 11:00:00,79.8,79.88,79.5,79.51,59877.0,64.5049,64.5695,64.2624,64.2705,59877.0
2019-03-21 11:30:00,79.53,79.78,79.45,79.77,49505.0,64.2866,64.4887,64.222,64.4806,49505.0
2019-03-21 12:00:00,79.79,79.79,79.53,79.54,35029.0,64.4968,64.4968,64.2866,64.2947,35029.0
2019-03-21 12:30:00,79.56,79.72,79.5,79.71,13936.0,64.3109,64.4402,64.2624,64.4321,13936.0
2019-03-21 13:00:00,79.72,79.82,79.61,79.72,17073.0,64.4402,64.521,64.3513,64.4402,17073.0
2019-03-21 13:30:00,79.74,79.79,79.55,79.67,23919.0,64.4564,64.4968,64.3028,64.3998,23919.0
2019-03-21 14:00:00,79.69,79.83,79.63,79.69,25852.0,64.416,64.5291,64.3675,64.416,25852.0
2019-03-21 14:30:00,79.7,79.88,79.54,79.55,54790.0,64.424,64.5695,64.2947,64.3028,54790.0
2019-03-21 15:00:00,79.56,79.66,79.31,79.37,52093.0,64.3109,64.3917,64.1088,64.1573,52093.0
2019-03-21 15:30:00,79.38,79.39,78.98,79.01,271996.0,64.1654,64.1735,63.842,63.8663,271996.0
2019-03-22 09:30:00,78.33,78.33,76.67,76.75,121461.0,63.3166,63.3166,61.9748,62.0395,121461.0
2019-03-22 10:00:00,76.76,77.24,76.64,77.05,74759.0,62.0476,62.4356,61.9506,62.282,74759.0
2019-03-22 10:30:00,77.07,77.15,76.39,76.4,66531.0,62.2981,62.3628,61.7485,61.7566,66531.0
2019-03-22 11:00:00,76.39,76.4,75.93,75.95,84851.0,61.7485,61.7566,61.3766,61.3928,84851.0
2019-03-22 11:30:00,75.96,76.05,75.3,75.3,69933.0,61.4009,61.4736,60.8674,60.8674,69933.0
2019-03-22 12:00:00,75.34,75.59,75.3,75.34,47499.0,60.8997,61.1018,60.8674,60.8997,47499.0
2019-03-22 12:30:00,75.33,75.6,75.05,75.38,56652.0,60.8916,61.1099,60.6653,60.9321,56652.0
2019-03-22 13:00:00,75.4,75.62,75.22,75.27,39986.0,60.9482,61.1261,60.8027,60.8431,39986.0
2019-03-22 13:30:00,75.25,75.49,75.19,75.26,69712.0,60.827,61.021,60.7785,60.8351,69712.0
2019-03-22 14:00:00,75.28,75.63,75.27,75.54,57399.0,60.8512,61.1341,60.8431,61.0614,57399.0
2019-03-22 14:30:00,75.52,75.74,75.4,75.7,47029.0,61.0452,61.2231,60.9482,61.1907,47029.0
2019-03-22 15:00:00,75.71,75.8,75.6,75.6,78179.0,61.1988,61.2716,61.1099,61.1099,78179.0
2019-03-22 15:30:00,75.6,75.61,75.12,75.14,178687.0,61.1099,61.118,60.7219,60.7381,178687.0
2019-03-25 09:30:00,75.03,75.49,74.61,74.62,88437.0,60.6491,61.021,60.3096,60.3177,88437.0
2019-03-25 10:00:00,74.63,74.74,74.28,74.72,112138.0,60.3258,60.4147,60.0429,60.3986,112138.0
2019-03-25 10:30:00,74.73,75.06,74.63,75.01,54228.0,60.4066,60.6734,60.3258,60.633,54228.0
2019-03-25 11:00:00,75.01,75.44,74.84,75.43,55078.0,60.633,60.9806,60.4956,60.9725,55078.0
2019-03-25 11:30:00,75.42,75.42,74.83,74.83,35142.0,60.9644,60.9644,60.4875,60.4875,35142.0
2019-03-25 12:00:00,74.84,75.04,74.78,74.84,33773.0,60.4956,60.6572,60.4471,60.4956,33773.0
2019-03-25 12:30:00,74.82,74.83,74.29,74.54,124814.0,60.4794,60.4875,60.051,60.2531,124814.0
2019-03-25 13:00:00,74.59,74.75,74.39,74.51,35093.0,60.2935,60.4228,60.1318,60.2288,35093.0
2019-03-25 13:30:00,74.49,74.62,74.29,74.36,41260.0,60.2126,60.3177,60.051,60.1076,41260.0
2019-03-25 14:00:00,74.38,74.44,74.03,74.11,37992.0,60.1237,60.1722,59.8408,59.9055,37992.0
2019-03-25 14:30:00,74.14,74.39,74.11,74.27,42984.0,59.9297,60.1318,59.9055,60.0348,42984.0
2019-03-25 15:00:00,74.29,74.43,74.22,74.42,61046.0,60.051,60.1641,59.9944,60.1561,61046.0
2019-03-25 15:30:00,74.41,74.47,74.19,74.29,187320.0,60.148,60.1965,59.9701,60.051,187320.0
2019-03-26 09:30:00,75.01,75.63,74.78,75.14,68884.0,60.633,61.1341,60.4471,60.7381,68884.0
2019-03-26 10:00:00,75.15,75.22,74.73,75.2,23565.0,60.7461,60.8027,60.4066,60.7866,23565.0
2019-03-26 10:30:00,75.21,75.57,74.99,75.41,48158.0,60.7946,61.0856,60.6168,60.9563,48158.0
2019-03-26 11:00:00,75.41,75.42,74.83,75.06,35989.0,60.9563,60.9644,60.4875,60.6734,35989.0
2019-03-26 11:30:00,75.07,75.09,74.64,74.83,29568.0,60.6815,60.6976,60.3339,60.4875,29568.0
2019-03-26 12:00:00,74.83,74.86,74.63,74.7,15428.0,60.4875,60.5117,60.3258,60.3824,15428.0
2019-03-26 12:30:00,74.72,74.73,74.45,74.58,71238.0,60.3986,60.4066,60.1803,60.2854,71238.0
2019-03-26 13:00:00,74.58,74.83,74.57,74.76,22766.0,60.2854,60.4875,60.2773,60.4309,22766.0
2019-03-26 13:30:00,74.74,74.74,74.48,74.48,32063.0,60.4147,60.4147,60.2046,60.2046,32063.0
2019-03-26 14:00:00,74.48,74.54,74.31,74.42,52247.0,60.2046,60.2531,60.0671,60.1561,52247.0
2019-03-26 14:30:00,74.4,74.74,74.34,74.73,34494.0,60.1399,60.4147,60.0914,60.4066,34494.0
2019-03-26 15:00:00,74.73,74.84,74.52,74.61,72525.0,60.4066,60.4956,60.2369,60.3096,72525.0
2019-03-26 15:30:00,74.6,74.94,74.57,74.91,129444.0,60.3016,60.5764,60.2773,60.5521,129444.0
2019-03-27 09:30:00,74.92,75.4,74.57,74.65,113402.0,60.5602,60.9482,60.2773,60.342,113402.0
2019-03-27 10:00:00,74.65,75.0,74.57,74.83,46667.0,60.342,60.6249,60.2773,60.4875,46667.0
2019-03-27 10:30:00,74.79,74.87,74.37,74.53,37774.0,60.4551,60.5198,60.1156,60.245,37774.0
2019-03-27 11:00:00,74.54,74.76,74.52,74.61,63929.0,60.2531,60.4309,60.2369,60.3096,63929.0
2019-03-27 11:30:00,74.61,74.7,74.21,74.55,75075.0,60.3096,60.3824,59.9863,60.2611,75075.0
2019-03-27 12:00:00,74.54,75.0,74.48,74.96,45280.0,60.2531,60.6249,60.2046,60.5926,45280.0
2019-03-27 12:30:00,74.95,75.16,74.9,75.12,42954.0,60.5845,60.7542,60.5441,60.7219,42954.0
2019-03-27 13:00:00,75.13,75.29,74.85,75.16,29681.0,60.73,60.8593,60.5036,60.7542,29681.0
2019-03-27 13:30:00,75.16,75.4,75.1,75.27,65631.0,60.7542,60.9482,60.7057,60.8431,65631.0
2019-03-27 14:00:00,75.27,75.38,75.12,75.27,36073.0,60.8431,60.9321,60.7219,60.8431,36073.0
2019-03-27 14:30:00,75.27,75.39,75.17,75.23,71926.0,60.8431,60.9401,60.7623,60.8108,71926.0
2019-03-27 15:00:00,75.24,75.42,75.18,75.39,55297.0,60.8189,60.9644,60.7704,60.9401,55297.0
2019-03-27 15:30:00,75.4,75.5,75.04,75.07,242000.0,60.9482,61.0291,60.6572,60.6815,242000.0
2019-03-28 09:30:00,75.2,75.94,75.1,75.82,28276.0,60.7866,61.3847,60.7057,61.2877,28276.0
2019-03-28 10:00:00,75.89,76.03,75.75,75.89,30966.0,61.3443,61.4575,61.2311,61.3443,30966.0
2019-03-28 10:30:00,75.95,75.99,75.75,75.84,27380.0,61.3928,61.4251,61.2311,61.3039,27380.0
2019-03-28 11:00:00,75.85,75.85,75.29,75.3,50223.0,61.312,61.312,60.8593,60.8674,50223.0
2019-03-28 11:30:00,75.28,75.52,75.24,75.44,17887.0,60.8512,61.0452,60.8189,60.9806,17887.0
2019-03-28 12:00:00,75.43,75.46,75.2,75.46,15732.0,60.9725,60.9967,60.7866,60.9967,15732.0
2019-03-28 12:30:00,75.46,75.58,75.44,75.58,67762.0,60.9967,61.0937,60.9806,61.0937,67762.0
2019-03-28 13:00:00,75.57,75.73,75.57,75.73,19921.0,61.0856,61.215,61.0856,61.215,19921.0
2019-03-28 13:30:00,75.73,75.88,75.7,75.88,17615.0,61.215,61.3362,61.1907,61.3362,17615.0
2019-03-28 14:00:00,75.88,75.94,75.82,75.9,24044.0,61.3362,61.3847,61.2877,61.3524,24044.0
2019-03-28 14:30:00,75.89,76.01,75.83,75.99,93579.0,61.3443,61.4413,61.2958,61.4251,93579.0
2019-03-28 15:00:00,75.98,76.02,75.86,75.94,46116.0,61.4171,61.4494,61.3201,61.3847,46116.0
2019-03-28 15:30:00,75.97,75.98,75.83,75.92,84931.0,61.409,61.4171,61.2958,61.3686,84931.0
2019-03-29 09:30:00,76.13,76.49,75.95,76.43,50600.0,61.5383,61.8293,61.3928,61.7808,50600.0
2019-03-29 10:00:00,76.46,76.56,76.18,76.39,87893.0,61.8051,61.8859,61.5787,61.7485,87893.0
2019-03-29 10:30:00,76.4,76.41,75.73,75.74,50007.0,61.7566,61.7646,61.215,61.2231,50007.0
2019-03-29 11:00:00,75.77,75.98,75.67,75.75,58795.0,61.2473,61.4171,61.1665,61.2311,58795.0
2019-03-29 11:30:00,75.77,75.86,75.62,75.63,37831.0,61.2473,61.3201,61.1261,61.1341,37831.0
2019-03-29 12:00:00,75.63,75.67,75.36,75.63,44922.0,61.1341,61.1665,60.9159,61.1341,44922.0
2019-03-29 12:30:00,75.63,75.8,75.53,75.79,38347.0,61.1341,61.2716,61.0533,61.2635,38347.0
2019-03-29 13:00:00,75.8,75.87,75.66,75.76,35085.0,61.2716,61.3281,61.1584,61.2392,35085.0
2019-03-29 13:30:00,75.76,75.82,75.67,75.7,34710.0,61.2392,61.2877,61.1665,61.1907,34710.0
2019-03-29 14:00:00,75.69,75.94,75.65,75.86,76429.0,61.1826,61.3847,61.1503,61.3201,76429.0
2019-03-29 14:30:00,75.84,76.11,75.55,76.02,277254.0,61.3039,61.5221,61.0695,61.4494,277254.0
2019-03-29 15:00:00,76.03,76.11,75.91,75.94,74445.0,61.4575,61.5221,61.3605,61.3847,74445.0
2019-03-29 15:30:00,75.94,75.98,75.68,75.89,411699.0,61.3847,61.4171,61.1746,61.3443,411699.0
2019-04-01 09:30:00,76.64,77.08,76.46,76.86,50892.0,61.9506,62.3062,61.8051,62.1284,50892.0
2019-04-01 10:00:00,76.92,77.98,76.92,77.88,52494.0,62.1769,63.0337,62.1769,62.9529,52494.0
2019-04-01 10:30:00,77.87,77.94,77.63,77.66,30232.0,62.9448,63.0014,62.7508,62.7751,30232.0
2019-04-01 11:00:00,77.69,77.82,77.39,77.65,32748.0,62.7993,62.9044,62.5568,62.767,32748.0
2019-04-01 11:30:00,77.65,77.77,77.45,77.67,59048.0,62.767,62.864,62.6053,62.7831,59048.0
2019-04-01 12:00:00,77.67,77.84,77.41,77.82,36051.0,62.7831,62.9205,62.573,62.9044,36051.0
2019-04-01 12:30:00,77.81,78.05,77.74,78.04,72207.0,62.8963,63.0903,62.8397,63.0822,72207.0
2019-04-01 13:00:00,78.07,78.11,77.9,78.08,51909.0,63.1065,63.1388,62.969,63.1145,51909.0
2019-04-01 13:30:00,78.08,78.25,77.96,78.2,42155.0,63.1145,63.252,63.0175,63.2115,42155.0
2019-04-01 14:00:00,78.2,78.54,78.2,78.43,76639.0,63.2115,63.4864,63.2115,63.3975,76639.0
2019-04-01 14:30:00,78.42,78.5,78.28,78.38,48392.0,63.3894,63.454,63.2762,63.357,48392.0
2019-04-01 15:00:00,78.37,78.41,78.25,78.4,46076.0,63.349,63.3813,63.252,63.3732,46076.0
2019-04-01 15:30:00,78.38,78.64,78.28,78.52,159435.0,63.357,63.5672,63.2762,63.4702,159435.0
2019-04-02 09:30:00,78.67,79.75,78.0,79.69,96516.0,63.5915,64.4645,63.0499,64.416,96516.0
2019-04-02 10:00:00,79.68,79.68,79.07,79.3,120774.0,64.4079,64.4079,63.9148,64.1007,120774.0
2019-04-02 10:30:00,79.31,79.36,78.8,78.81,113450.0,64.1088,64.1492,63.6965,63.7046,113450.0
2019-04-02 11:00:00,78.82,78.88,78.44,78.88,42233.0,63.7127,63.7612,63.4055,63.7612,42233.0
2019-04-02 11:30:00,78.88,78.97,78.71,78.87,34373.0,63.7612,63.834,63.6238,63.7531,34373.0
2019-04-02 12:00:00,78.86,78.98,78.5,78.69,42639.0,63.745,63.842,63.454,63.6076,42639.0
2019-04-02 12:30:00,78.68,78.72,78.44,78.49,40361.0,63.5995,63.6319,63.4055,63.446,40361.0
2019-04-02 13:00:00,78.5,78.72,78.45,78.64,27111.0,63.454,63.6319,63.4136,63.5672,27111.0
2019-04-02 13:30:00,78.64,78.88,78.61,78.63,23008.0,63.5672,63.7612,63.543,63.5591,23008.0
2019-04-02 14:00:00,78.64,78.79,78.49,78.53,33747.0,63.5672,63.6885,63.446,63.4783,33747.0
2019-04-02 14:30:00,78.53,78.68,78.52,78.67,38815.0,63.4783,63.5995,63.4702,63.5915,38815.0
2019-04-02 15:00:00,78.65,78.69,78.52,78.69,109610.0,63.5753,63.6076,63.4702,63.6076,109610.0
2019-04-02 15:30:00,78.69,78.95,78.69,78.86,224908.0,63.6076,63.8178,63.6076,63.745,224908.0
2019-04-03 09:30:00,79.83,80.21,79.36,79.99,73389.0,64.5291,64.8363,64.1492,64.6585,73389.0
2019-04-03 10:00:00,79.96,80.5,79.84,80.39,80601.0,64.6342,65.0707,64.5372,64.9818,80601.0
2019-04-03 10:30:00,80.36,81.06,80.34,81.04,130100.0,64.9575,65.5234,64.9414,65.5072,130100.0
2019-04-03 11:00:00,81.02,81.11,80.8,80.92,96360.0,65.491,65.5638,65.3132,65.4102,96360.0
2019-04-03 11:30:00,80.94,81.33,80.87,81.33,48756.0,65.4264,65.7416,65.3698,65.7416,48756.0
2019-04-03 12:00:00,81.3,81.54,81.25,81.32,91405.0,65.7174,65.9114,65.677,65.7335,91405.0
2019-04-03 12:30:00,81.31,81.45,81.27,81.35,159872.0,65.7255,65.8386,65.6931,65.7578,159872.0
2019-04-03 13:00:00,81.33,81.62,81.32,81.56,79152.0,65.7416,65.976,65.7335,65.9275,79152.0
2019-04-03 13:30:00,81.55,81.95,81.46,81.57,256204.0,65.9195,66.2428,65.8467,65.9356,256204.0
2019-04-03 14:00:00,81.56,81.65,81.3,81.45,127463.0,65.9275,66.0003,65.7174,65.8386,127463.0
2019-04-03 14:30:00,81.43,81.43,80.77,80.77,45332.0,65.8225,65.8225,65.289,65.289,45332.0
2019-04-03 15:00:00,80.78,80.88,80.43,80.77,61263.0,65.297,65.3779,65.0141,65.289,61263.0
2019-04-03 15:30:00,80.75,80.96,80.64,80.92,149173.0,65.2728,65.4425,65.1839,65.4102,149173.0
2019-04-04 09:30:00,80.89,81.62,80.8,81.47,44492.0,65.386,65.976,65.3132,65.8548,44492.0
2019-04-04 10:00:00,81.5,81.54,81.19,81.2,74009.0,65.879,65.9114,65.6285,65.6365,74009.0
2019-04-04 10:30:00,81.22,81.59,81.1,81.57,77757.0,65.6527,65.9518,65.5557,65.9356,77757.0
2019-04-04 11:00:00,81.59,81.87,81.32,81.82,74131.0,65.9518,66.1781,65.7335,66.1377,74131.0
2019-04-04 11:30:00,81.8,81.81,81.18,81.27,90282.0,66.1215,66.1296,65.6204,65.6931,90282.0
2019-04-04 12:00:00,81.27,81.34,81.0,81.11,64677.0,65.6931,65.7497,65.4749,65.5638,64677.0
2019-04-04 12:30:00,81.1,81.37,81.06,81.25,29101.0,65.5557,65.774,65.5234,65.677,29101.0
2019-04-04 13:00:00,81.25,81.26,81.1,81.15,19092.0,65.677,65.685,65.5557,65.5961,19092.0
2019-04-04 13:30:00,81.15,81.43,81.07,81.34,43152.0,65.5961,65.8225,65.5315,65.7497,43152.0
2019-04-04 14:00:00,81.34,81.55,81.3,81.5,29467.0,65.7497,65.9195,65.7174,65.879,29467.0
2019-04-04 14:30:00,81.49,81.6,81.43,81.51,30939.0,65.871,65.9599,65.8225,65.8871,30939.0
2019-04-04 15:00:00,81.5,81.5,81.26,81.45,61559.0,65.879,65.879,65.685,65.8386,61559.0
2019-04-04 15:30:00,81.47,81.73,81.47,81.73,151103.0,65.8548,66.065,65.8548,66.065,151103.0
2019-04-05 09:30:00,82.0,82.58,81.85,82.55,147517.0,66.2832,66.752,66.162,66.7278,147517.0
2019-04-05 10:00:00,82.53,82.65,82.11,82.35,88742.0,66.7116,66.8086,66.3721,66.5661,88742.0
2019-04-05 10:30:00,82.35,82.53,82.05,82.13,90003.0,66.5661,66.7116,66.3236,66.3883,90003.0
2019-04-05 11:00:00,82.14,82.37,82.11,82.21,62626.0,66.3964,66.5823,66.3721,66.453,62626.0
2019-04-05 11:30:00,82.24,82.44,82.18,82.23,33328.0,66.4772,66.6389,66.4287,66.4691,33328.0
2019-04-05 12:00:00,82.2,82.26,82.1,82.16,31818.0,66.4449,66.4934,66.364,66.4125,31818.0
2019-04-05 12:30:00,82.14,82.17,81.9,82.04,26379.0,66.3964,66.4206,66.2024,66.3155,26379.0
2019-04-05 13:00:00,82.04,82.28,82.01,82.22,48430.0,66.3155,66.5095,66.2913,66.461,48430.0
2019-04-05 13:30:00,82.18,82.27,82.12,82.27,32483.0,66.4287,66.5015,66.3802,66.5015,32483.0
2019-04-05 14:00:00,82.26,82.29,82.18,82.2,51742.0,66.4934,66.5176,66.4287,66.4449,51742.0
2019-04-05 14:30:00,82.18,82.22,82.1,82.2,23121.0,66.4287,66.461,66.364,66.4449,23121.0
2019-04-05 15:00:00,82.2,82.43,82.18,82.35,47084.0,66.4449,66.6308,66.4287,66.5661,47084.0
2019-04-05 15:30:00,82.35,82.49,82.34,82.39,234433.0,66.5661,66.6793,66.558,66.5985,234433.0
2019-04-08 09:30:00,82.38,82.75,82.2,82.37,129909.0,66.5904,66.8895,66.4449,66.5823,129909.0
2019-04-08 10:00:00,82.34,82.57,82.06,82.45,60559.0,66.558,66.744,66.3317,66.647,60559.0
2019-04-08 10:30:00,82.41,82.56,82.21,82.21,59603.0,66.6146,66.7359,66.453,66.453,59603.0
2019-04-08 11:00:00,82.22,82.25,81.85,82.04,151247.0,66.461,66.4853,66.162,66.3155,151247.0
2019-04-08 11:30:00,82.06,82.18,81.8,81.99,41104.0,66.3317,66.4287,66.1215,66.2751,41104.0
2019-04-08 12:00:00,82.0,82.02,81.8,81.99,38075.0,66.2832,66.2994,66.1215,66.2751,38075.0
2019-04-08 12:30:00,82.0,82.0,81.76,81.8,33790.0,66.2832,66.2832,66.0892,66.1215,33790.0
2019-04-08 13:00:00,81.77,81.93,81.64,81.84,33666.0,66.0973,66.2266,65.9922,66.1539,33666.0
2019-04-08 13:30:00,81.81,82.01,81.75,81.92,44666.0,66.1296,66.2913,66.0811,66.2185,44666.0
2019-04-08 14:00:00,81.93,82.08,81.87,81.88,55991.0,66.2266,66.3479,66.1781,66.1862,55991.0
2019-04-08 14:30:00,81.91,82.01,81.66,81.73,62617.0,66.2105,66.2913,66.0084,66.065,62617.0
2019-04-08 15:00:00,81.73,81.88,81.64,81.79,77026.0,66.065,66.1862,65.9922,66.1135,77026.0
2019-04-08 15:30:00,81.78,81.84,81.66,81.79,171671.0,66.1054,66.1539,66.0084,66.1135,171671.0
2019-04-09 09:30:00,81.22,81.59,80.31,80.7,44046.0,65.6527,65.9518,64.9171,65.2324,44046.0
2019-04-09 10:00:00,80.7,81.0,80.57,80.92,33092.0,65.2324,65.4749,65.1273,65.4102,33092.0
2019-04-09 10:30:00,80.94,81.06,80.72,80.79,34270.0,65.4264,65.5234,65.2485,65.3051,34270.0
2019-04-09 11:00:00,80.78,80.93,80.69,80.81,20058.0,65.297,65.4183,65.2243,65.3213,20058.0
2019-04-09 11:30:00,80.82,81.31,80.82,81.25,16670.0,65.3294,65.7255,65.3294,65.677,16670.0
2019-04-09 12:00:00,81.25,81.52,81.23,81.34,16203.0,65.677,65.8952,65.6608,65.7497,16203.0
2019-04-09 12:30:00,81.36,81.36,81.07,81.07,14369.0,65.7659,65.7659,65.5315,65.5315,14369.0
2019-04-09 13:00:00,81.0,81.21,81.0,81.13,12865.0,65.4749,65.6446,65.4749,65.58,12865.0
2019-04-09 13:30:00,81.09,81.14,80.95,81.09,21350.0,65.5476,65.588,65.4345,65.5476,21350.0
2019-04-09 14:00:00,81.07,81.16,80.9,81.11,35263.0,65.5315,65.6042,65.394,65.5638,35263.0
2019-04-09 14:30:00,81.1,81.39,81.05,81.08,31648.0,65.5557,65.7901,65.5153,65.5395,31648.0
2019-04-09 15:00:00,81.1,81.24,80.99,81.18,77912.0,65.5557,65.6689,65.4668,65.6204,77912.0
2019-04-09 15:30:00,81.15,81.25,80.92,81.15,121971.0,65.5961,65.677,65.4102,65.5961,121971.0
2019-04-10 09:30:00,81.48,81.7,80.87,80.93,34352.0,65.8629,66.0407,65.3698,65.4183,34352.0
2019-04-10 10:00:00,80.91,81.09,80.69,80.74,20237.0,65.4021,65.5476,65.2243,65.2647,20237.0
2019-04-10 10:30:00,80.73,80.84,80.62,80.8,25584.0,65.2566,65.3455,65.1677,65.3132,25584.0
2019-04-10 11:00:00,80.83,81.06,80.83,81.02,41086.0,65.3375,65.5234,65.3375,65.491,41086.0
2019-04-10 11:30:00,80.99,81.25,80.99,81.13,20928.0,65.4668,65.677,65.4668,65.58,20928.0
2019-04-10 12:00:00,81.13,81.27,81.04,81.27,18976.0,65.58,65.6931,65.5072,65.6931,18976.0
2019-04-10 12:30:00,81.28,81.37,81.2,81.2,15560.0,65.7012,65.774,65.6365,65.6365,15560.0
2019-04-10 13:00:00,81.21,81.42,81.21,81.34,10674.0,65.6446,65.8144,65.6446,65.7497,10674.0
2019-04-10 13:30:00,81.37,81.38,81.27,81.35,10932.0,65.774,65.782,65.6931,65.7578,10932.0
2019-04-10 14:00:00,81.34,81.52,81.28,81.4,21038.0,65.7497,65.8952,65.7012,65.7982,21038.0
2019-04-10 14:30:00,81.37,81.84,81.37,81.74,29624.0,65.774,66.1539,65.774,66.073,29624.0
2019-04-10 15:00:00,81.74,82.04,81.74,81.97,57694.0,66.073,66.3155,66.073,66.259,57694.0
2019-04-10 15:30:00,81.97,82.01,81.59,81.65,116024.0,66.259,66.2913,65.9518,66.0003,116024.0
2019-04-11 09:30:00,81.79,82.42,81.71,82.24,43739.0,66.1135,66.6227,66.0488,66.4772,43739.0
2019-04-11 10:00:00,82.32,82.51,82.0,82.38,92523.0,66.5419,66.6955,66.2832,66.5904,92523.0
2019-04-11 10:30:00,82.37,82.46,82.08,82.11,59261.0,66.5823,66.655,66.3479,66.3721,59261.0
2019-04-11 11:00:00,82.12,82.15,81.88,81.89,65472.0,66.3802,66.4045,66.1862,66.1943,65472.0
2019-04-11 11:30:00,81.84,81.99,81.57,81.93,36767.0,66.1539,66.2751,65.9356,66.2266,36767.0
2019-04-11 12:00:00,81.91,81.91,81.51,81.56,41010.0,66.2105,66.2105,65.8871,65.9275,41010.0
2019-04-11 12:30:00,81.57,81.6,81.45,81.57,31751.0,65.9356,65.9599,65.8386,65.9356,31751.0
2019-04-11 13:00:00,81.57,81.8,81.57,81.78,41854.0,65.9356,66.1215,65.9356,66.1054,41854.0
2019-04-11 13:30:00,81.75,81.86,81.7,81.74,35174.0,66.0811,66.17,66.0407,66.073,35174.0
2019-04-11 14:00:00,81.75,81.86,81.62,81.64,27007.0,66.0811,66.17,65.976,65.9922,27007.0
2019-04-11 14:30:00,81.63,81.72,81.55,81.6,28096.0,65.9841,66.0569,65.9195,65.9599,28096.0
2019-04-11 15:00:00,81.59,81.8,81.59,81.74,47538.0,65.9518,66.1215,65.9518,66.073,47538.0
2019-04-11 15:30:00,81.73,81.8,81.68,81.7,285417.0,66.065,66.1215,66.0245,66.0407,285417.0
2019-04-12 09:30:00,82.86,83.44,82.45,83.41,123059.0,66.9784,67.4472,66.647,67.423,123059.0
2019-04-12 10:00:00,83.41,83.52,82.79,82.86,54529.0,67.423,67.5119,66.9218,66.9784,54529.0
2019-04-12 10:30:00,82.87,82.9,82.41,82.67,32204.0,66.9865,67.0107,66.6146,66.8248,32204.0
2019-04-12 11:00:00,82.63,82.87,82.53,82.79,46488.0,66.7925,66.9865,66.7116,66.9218,46488.0
2019-04-12 11:30:00,82.79,83.24,82.72,83.2,67077.0,66.9218,67.2855,66.8652,67.2532,67077.0
2019-04-12 12:00:00,83.18,83.45,83.05,83.42,41474.0,67.237,67.4553,67.132,67.431,41474.0
2019-04-12 12:30:00,83.41,83.43,83.33,83.42,23852.0,67.423,67.4391,67.3583,67.431,23852.0
2019-04-12 13:00:00,83.44,83.61,83.43,83.56,31318.0,67.4472,67.5846,67.4391,67.5442,31318.0
2019-04-12 13:30:00,83.55,83.64,83.53,83.58,25012.0,67.5361,67.6089,67.52,67.5604,25012.0
2019-04-12 14:00:00,83.59,83.69,83.56,83.65,44891.0,67.5685,67.6493,67.5442,67.617,44891.0
2019-04-12 14:30:00,83.64,83.72,83.56,83.68,54953.0,67.6089,67.6735,67.5442,67.6412,54953.0
2019-04-12 15:00:00,83.68,83.8,83.6,83.8,58075.0,67.6412,67.7382,67.5765,67.7382,58075.0
2019-04-12 15:30:00,83.8,84.12,83.77,83.97,346610.0,67.7382,67.9969,67.714,67.8756,346610.0
2019-04-15 09:30:00,84.46,84.96,83.68,84.04,71732.0,68.2717,68.6759,67.6412,67.9322,71732.0
2019-04-15 10:00:00,84.0,84.34,83.85,83.85,33197.0,67.8999,68.1747,67.7786,67.7786,33197.0
2019-04-15 10:30:00,83.84,83.95,83.71,83.89,36084.0,67.7705,67.8595,67.6655,67.811,36084.0
2019-04-15 11:00:00,83.94,84.01,83.75,83.95,59793.0,67.8514,67.908,67.6978,67.8595,59793.0
2019-04-15 11:30:00,83.93,84.01,83.82,83.82,27271.0,67.8433,67.908,67.7544,67.7544,27271.0
2019-04-15 12:00:00,83.83,83.83,83.59,83.68,14616.0,67.7625,67.7625,67.5685,67.6412,14616.0
2019-04-15 12:30:00,83.68,83.75,83.57,83.72,16846.0,67.6412,67.6978,67.5523,67.6735,16846.0
2019-04-15 13:00:00,83.72,83.88,83.72,83.82,16153.0,67.6735,67.8029,67.6735,67.7544,16153.0
2019-04-15 13:30:00,83.84,83.86,83.69,83.75,15835.0,67.7705,67.7867,67.6493,67.6978,15835.0
2019-04-15 14:00:00,83.72,83.77,83.61,83.64,15953.0,67.6735,67.714,67.5846,67.6089,15953.0
2019-04-15 14:30:00,83.65,83.77,83.57,83.77,20841.0,67.617,67.714,67.5523,67.714,20841.0
2019-04-15 15:00:00,83.76,83.89,83.74,83.87,28785.0,67.7059,67.811,67.6897,67.7948,28785.0
2019-04-15 15:30:00,83.88,84.0,83.73,83.93,106926.0,67.8029,67.8999,67.6816,67.8433,106926.0
2019-04-16 09:30:00,84.0,84.38,83.67,83.83,78731.0,67.8999,68.207,67.6331,67.7625,78731.0
2019-04-16 10:00:00,83.86,83.92,83.39,83.54,36465.0,67.7867,67.8352,67.4068,67.528,36465.0
2019-04-16 10:30:00,83.51,83.7,83.37,83.46,39028.0,67.5038,67.6574,67.3906,67.4634,39028.0
2019-04-16 11:00:00,83.44,83.62,83.35,83.52,30473.0,67.4472,67.5927,67.3745,67.5119,30473.0
2019-04-16 11:30:00,83.46,83.67,83.36,83.62,30975.0,67.4634,67.6331,67.3825,67.5927,30975.0
2019-04-16 12:00:00,83.63,83.77,83.58,83.66,23996.0,67.6008,67.714,67.5604,67.625,23996.0
2019-04-16 12:30:00,83.61,83.78,83.6,83.74,25731.0,67.5846,67.722,67.5765,67.6897,25731.0
2019-04-16 13:00:00,83.74,83.79,83.65,83.67,19921.0,67.6897,67.7301,67.617,67.6331,19921.0
2019-04-16 13:30:00,83.67,83.84,83.67,83.78,21094.0,67.6331,67.7705,67.6331,67.722,21094.0
2019-04-16 14:00:00,83.77,83.87,83.7,83.84,27365.0,67.714,67.7948,67.6574,67.7705,27365.0
2019-04-16 14:30:00,83.85,84.07,83.83,84.03,47282.0,67.7786,67.9565,67.7625,67.9241,47282.0
2019-04-16 15:00:00,84.04,84.64,84.04,84.56,127571.0,67.9322,68.4172,67.9322,68.3525,127571.0
2019-04-16 15:30:00,84.57,84.6,84.26,84.5,140046.0,68.3606,68.3849,68.11,68.304,140046.0
2019-04-17 09:30:00,84.98,86.18,84.81,85.2,111140.0,68.692,69.662,68.5546,68.8699,111140.0
2019-04-17 10:00:00,85.22,85.43,85.0,85.43,88530.0,68.886,69.0558,68.7082,69.0558,88530.0
2019-04-17 10:30:00,85.4,85.5,84.45,84.5,173641.0,69.0315,69.1124,68.2636,68.304,173641.0
2019-04-17 11:00:00,84.54,84.78,84.46,84.52,35176.0,68.3364,68.5304,68.2717,68.3202,35176.0
2019-04-17 11:30:00,84.48,84.54,84.22,84.38,48152.0,68.2879,68.3364,68.0777,68.207,48152.0
2019-04-17 12:00:00,84.36,84.38,84.1,84.19,33578.0,68.1909,68.207,67.9807,68.0535,33578.0
2019-04-17 12:30:00,84.2,84.39,84.15,84.25,24146.0,68.0615,68.2151,68.0211,68.102,24146.0
2019-04-17 13:00:00,84.24,84.31,84.06,84.17,22670.0,68.0939,68.1505,67.9484,68.0373,22670.0
2019-04-17 13:30:00,84.19,84.39,84.19,84.25,27590.0,68.0535,68.2151,68.0535,68.102,27590.0
2019-04-17 14:00:00,84.27,84.36,84.05,84.09,21041.0,68.1181,68.1909,67.9403,67.9726,21041.0
2019-04-17 14:30:00,84.12,84.15,83.94,84.08,25884.0,67.9969,68.0211,67.8514,67.9645,25884.0
2019-04-17 15:00:00,84.08,84.19,83.78,83.8,41512.0,67.9645,68.0535,67.722,67.7382,41512.0
2019-04-17 15:30:00,83.79,83.99,83.68,83.76,111797.0,67.7301,67.8918,67.6412,67.7059,111797.0
2019-04-18 09:30:00,83.74,84.0,83.28,83.87,195190.0,67.6897,67.8999,67.3179,67.7948,195190.0
2019-04-18 10:00:00,83.81,84.0,83.15,83.28,40032.0,67.7463,67.8999,67.2128,67.3179,40032.0
2019-04-18 10:30:00,83.29,83.29,82.76,83.01,41869.0,67.326,67.326,66.8975,67.0996,41869.0
2019-04-18 11:00:00,83.03,83.39,82.93,82.99,57039.0,67.1158,67.4068,67.035,67.0835,57039.0
2019-04-18 11:30:00,83.0,83.47,82.91,83.44,31709.0,67.0915,67.4715,67.0188,67.4472,31709.0
2019-04-18 12:00:00,83.43,83.61,83.35,83.42,22625.0,67.4391,67.5846,67.3745,67.431,22625.0
2019-04-18 12:30:00,83.41,83.64,83.41,83.57,25824.0,67.423,67.6089,67.423,67.5523,25824.0
2019-04-18 13:00:00,83.54,83.79,83.42,83.78,16463.0,67.528,67.7301,67.431,67.722,16463.0
2019-04-18 13:30:00,83.75,83.86,83.64,83.84,22521.0,67.6978,67.7867,67.6089,67.7705,22521.0
2019-04-18 14:00:00,83.88,83.95,83.71,83.95,36573.0,67.8029,67.8595,67.6655,67.8595,36573.0
2019-04-18 14:30:00,83.94,84.02,83.88,84.0,24149.0,67.8514,67.916,67.8029,67.8999,24149.0
2019-04-18 15:00:00,84.01,84.1,83.84,83.92,34006.0,67.908,67.9807,67.7705,67.8352,34006.0
2019-04-18 15:30:00,83.91,84.03,83.82,84.02,135129.0,67.8271,67.9241,67.7544,67.916,135129.0
2019-04-22 09:30:00,83.86,84.27,83.53,84.26,42870.0,67.7867,68.1181,67.52,68.11,42870.0
2019-04-22 10:00:00,84.24,84.24,83.37,83.77,49685.0,68.0939,68.0939,67.3906,67.714,49685.0
2019-04-22 10:30:00,83.87,83.92,83.59,83.88,36839.0,67.7948,67.8352,67.5685,67.8029,36839.0
2019-04-22 11:00:00,83.85,83.97,83.73,83.93,24125.0,67.7786,67.8756,67.6816,67.8433,24125.0
2019-04-22 11:30:00,83.92,84.02,83.73,83.76,21404.0,67.8352,67.916,67.6816,67.7059,21404.0
2019-04-22 12:00:00,83.76,83.77,83.64,83.71,15805.0,67.7059,67.714,67.6089,67.6655,15805.0
2019-04-22 12:30:00,83.66,83.82,83.65,83.66,17731.0,67.625,67.7544,67.617,67.625,17731.0
2019-04-22 13:00:00,83.67,83.8,83.64,83.79,13867.0,67.6331,67.7382,67.6089,67.7301,13867.0
2019-04-22 13:30:00,83.77,84.05,83.7,84.03,26862.0,67.714,67.9403,67.6574,67.9241,26862.0
2019-04-22 14:00:00,84.05,84.07,83.78,83.81,30192.0,67.9403,67.9565,67.722,67.7463,30192.0
2019-04-22 14:30:00,83.81,83.82,83.62,83.7,25713.0,67.7463,67.7544,67.5927,67.6574,25713.0
2019-04-22 15:00:00,83.7,83.72,83.45,83.46,94047.0,67.6574,67.6735,67.4553,67.4634,94047.0
2019-04-22 15:30:00,83.47,83.5,83.24,83.28,144725.0,67.4715,67.4957,67.2855,67.3179,144725.0
2019-04-23 09:30:00,83.1,83.46,82.34,82.87,163760.0,67.1724,67.4634,66.558,66.9865,163760.0
2019-04-23 10:00:00,82.87,82.95,82.22,82.38,80672.0,66.9865,67.0511,66.461,66.5904,80672.0
2019-04-23 10:30:00,82.38,82.95,82.28,82.8,87730.0,66.5904,67.0511,66.5095,66.9299,87730.0
2019-04-23 11:00:00,82.85,83.45,82.84,83.3,78695.0,66.9703,67.4553,66.9622,67.334,78695.0
2019-04-23 11:30:00,83.27,83.4,83.09,83.18,110253.0,67.3098,67.4149,67.1643,67.237,110253.0
2019-04-23 12:00:00,83.18,83.74,83.09,83.54,81784.0,67.237,67.6897,67.1643,67.528,81784.0
2019-04-23 12:30:00,83.54,83.59,83.38,83.55,33314.0,67.528,67.5685,67.3987,67.5361,33314.0
2019-04-23 13:00:00,83.55,83.57,83.34,83.34,30797.0,67.5361,67.5523,67.3664,67.3664,30797.0
2019-04-23 13:30:00,83.33,83.42,83.02,83.16,96259.0,67.3583,67.431,67.1077,67.2209,96259.0
2019-04-23 14:00:00,83.18,83.26,83.11,83.26,41797.0,67.237,67.3017,67.1805,67.3017,41797.0
2019-04-23 14:30:00,83.25,83.36,83.17,83.2,41224.0,67.2936,67.3825,67.229,67.2532,41224.0
2019-04-23 15:00:00,83.19,83.34,83.12,83.23,80685.0,67.2451,67.3664,67.1885,67.2775,80685.0
2019-04-23 15:30:00,83.23,83.4,83.17,83.34,172663.0,67.2775,67.4149,67.229,67.3664,172663.0
2019-04-24 09:30:00,83.44,83.44,82.66,82.84,46054.0,67.4472,67.4472,66.8167,66.9622,46054.0
2019-04-24 10:00:00,82.87,82.94,82.66,82.82,26674.0,66.9865,67.043,66.8167,66.946,26674.0
2019-04-24 10:30:00,82.85,82.96,82.62,82.87,25831.0,66.9703,67.0592,66.7844,66.9865,25831.0
2019-04-24 11:00:00,82.87,83.1,82.45,82.45,60211.0,66.9865,67.1724,66.647,66.647,60211.0
2019-04-24 11:30:00,82.48,82.71,82.4,82.52,17571.0,66.6712,66.8571,66.6065,66.7035,17571.0
2019-04-24 12:00:00,82.5,82.5,82.26,82.46,27963.0,66.6874,66.6874,66.4934,66.655,27963.0
2019-04-24 12:30:00,82.47,82.66,82.37,82.4,24821.0,66.6631,66.8167,66.5823,66.6065,24821.0
2019-04-24 13:00:00,82.39,82.54,82.34,82.53,17849.0,66.5985,66.7197,66.558,66.7116,17849.0
2019-04-24 13:30:00,82.52,82.6,82.33,82.46,16226.0,66.7035,66.7682,66.55,66.655,16226.0
2019-04-24 14:00:00,82.47,82.59,82.37,82.41,43379.0,66.6631,66.7601,66.5823,66.6146,43379.0
2019-04-24 14:30:00,82.39,82.59,82.38,82.47,41922.0,66.5985,66.7601,66.5904,66.6631,41922.0
2019-04-24 15:00:00,82.47,82.52,82.29,82.34,30755.0,66.6631,66.7035,66.5176,66.558,30755.0
2019-04-24 15:30:00,82.35,82.38,81.89,81.91,163111.0,66.5661,66.5904,66.1943,66.2105,163111.0
2019-04-25 09:30:00,81.77,81.77,80.71,81.43,64443.0,66.0973,66.0973,65.2405,65.8225,64443.0
2019-04-25 10:00:00,81.47,81.76,80.67,80.73,94947.0,65.8548,66.0892,65.2081,65.2566,94947.0
2019-04-25 10:30:00,80.73,81.15,80.62,81.15,42926.0,65.2566,65.5961,65.1677,65.5961,42926.0
2019-04-25 11:00:00,81.1,81.74,81.07,81.66,51336.0,65.5557,66.073,65.5315,66.0084,51336.0
2019-04-25 11:30:00,81.68,81.72,81.48,81.58,41284.0,66.0245,66.0569,65.8629,65.9437,41284.0
2019-04-25 12:00:00,81.62,81.63,81.35,81.38,28481.0,65.976,65.9841,65.7578,65.782,28481.0
2019-04-25 12:30:00,81.39,81.64,81.35,81.55,21489.0,65.7901,65.9922,65.7578,65.9195,21489.0
2019-04-25 13:00:00,81.56,81.67,81.52,81.64,30311.0,65.9275,66.0165,65.8952,65.9922,30311.0
2019-04-25 13:30:00,81.64,81.67,81.51,81.55,23086.0,65.9922,66.0165,65.8871,65.9195,23086.0
2019-04-25 14:00:00,81.55,81.68,81.54,81.64,33961.0,65.9195,66.0245,65.9114,65.9922,33961.0
2019-04-25 14:30:00,81.64,81.64,81.5,81.56,30740.0,65.9922,65.9922,65.879,65.9275,30740.0
2019-04-25 15:00:00,81.56,81.56,81.15,81.28,72539.0,65.9275,65.9275,65.5961,65.7012,72539.0
2019-04-25 15:30:00,81.31,81.35,80.67,80.73,263342.0,65.7255,65.7578,65.2081,65.2566,263342.0
2019-04-26 09:30:00,79.5,80.02,76.45,79.38,325292.0,64.2624,64.6827,61.797,64.1654,325292.0
2019-04-26 10:00:00,79.26,79.95,78.41,79.95,85646.0,64.0684,64.6261,63.3813,64.6261,85646.0
2019-04-26 10:30:00,80.0,80.29,79.29,79.3,99007.0,64.6665,64.901,64.0926,64.1007,99007.0
2019-04-26 11:00:00,79.29,80.97,79.18,80.66,92880.0,64.0926,65.4506,64.0037,65.2,92880.0
2019-04-26 11:30:00,80.66,80.88,80.35,80.58,79635.0,65.2,65.3779,64.9495,65.1354,79635.0
2019-04-26 12:00:00,80.58,80.89,80.23,80.24,202946.0,65.1354,65.386,64.8525,64.8605,202946.0
2019-04-26 12:30:00,80.18,80.31,79.91,80.01,60573.0,64.812,64.9171,64.5938,64.6746,60573.0
2019-04-26 13:00:00,80.02,80.18,79.58,79.73,250968.0,64.6827,64.812,64.327,64.4483,250968.0
2019-04-26 13:30:00,79.73,79.79,79.14,79.18,35888.0,64.4483,64.4968,63.9714,64.0037,35888.0
2019-04-26 14:00:00,79.15,79.75,79.1,79.66,51570.0,63.9795,64.4645,63.939,64.3917,51570.0
2019-04-26 14:30:00,79.64,79.83,79.36,79.55,79196.0,64.3755,64.5291,64.1492,64.3028,79196.0
2019-04-26 15:00:00,79.54,79.64,79.41,79.52,91637.0,64.2947,64.3755,64.1896,64.2785,91637.0
2019-04-26 15:30:00,79.52,80.24,79.46,80.21,265368.0,64.2785,64.8605,64.23,64.8363,265368.0
2019-04-29 09:30:00,79.91,80.09,79.37,79.94,62991.0,64.5938,64.7393,64.1573,64.618,62991.0
2019-04-29 10:00:00,79.89,80.42,79.88,80.22,28221.0,64.5776,65.006,64.5695,64.8444,28221.0
2019-04-29 10:30:00,80.22,80.47,80.14,80.39,39200.0,64.8444,65.0465,64.7797,64.9818,39200.0
2019-04-29 11:00:00,80.36,80.41,80.01,80.07,41042.0,64.9575,64.998,64.6746,64.7231,41042.0
2019-04-29 11:30:00,80.05,80.2,79.94,80.18,35999.0,64.707,64.8282,64.618,64.812,35999.0
2019-04-29 12:00:00,80.15,80.46,80.15,80.44,23887.0,64.7878,65.0384,64.7878,65.0222,23887.0
2019-04-29 12:30:00,80.43,80.43,80.26,80.36,22025.0,65.0141,65.0141,64.8767,64.9575,22025.0
2019-04-29 13:00:00,80.36,80.4,80.22,80.27,19574.0,64.9575,64.9899,64.8444,64.8848,19574.0
2019-04-29 13:30:00,80.26,80.29,80.11,80.18,88035.0,64.8767,64.901,64.7555,64.812,88035.0
2019-04-29 14:00:00,80.19,80.38,80.12,80.24,92658.0,64.8201,64.9737,64.7635,64.8605,92658.0
2019-04-29 14:30:00,80.25,80.43,80.15,80.39,50929.0,64.8686,65.0141,64.7878,64.9818,50929.0
2019-04-29 15:00:00,80.4,80.71,80.39,80.69,52678.0,64.9899,65.2405,64.9818,65.2243,52678.0
2019-04-29 15:30:00,80.68,80.71,80.27,80.27,156139.0,65.2162,65.2405,64.8848,64.8848,156139.0
2019-04-30 09:30:00,80.25,80.5,79.12,79.12,41531.0,64.8686,65.0707,63.9552,63.9552,41531.0
2019-04-30 10:00:00,79.09,79.09,78.3,78.92,67192.0,63.931,63.931,63.2924,63.7935,67192.0
2019-04-30 10:30:00,78.93,79.12,78.75,78.76,38255.0,63.8016,63.9552,63.6561,63.6642,38255.0
2019-04-30 11:00:00,78.72,78.88,78.05,78.18,97109.0,63.6319,63.7612,63.0903,63.1954,97109.0
2019-04-30 11:30:00,78.17,78.72,78.02,78.62,98729.0,63.1873,63.6319,63.066,63.551,98729.0
2019-04-30 12:00:00,78.62,78.86,78.53,78.56,30626.0,63.551,63.745,63.4783,63.5025,30626.0
2019-04-30 12:30:00,78.57,78.84,78.52,78.64,31199.0,63.5106,63.7289,63.4702,63.5672,31199.0
2019-04-30 13:00:00,78.65,78.9,78.64,78.88,25041.0,63.5753,63.7774,63.5672,63.7612,25041.0
2019-04-30 13:30:00,78.87,78.96,78.59,78.84,23211.0,63.7531,63.8259,63.5268,63.7289,23211.0
2019-04-30 14:00:00,78.82,78.82,78.66,78.72,29451.0,63.7127,63.7127,63.5834,63.6319,29451.0
2019-04-30 14:30:00,78.73,78.95,78.63,78.94,36469.0,63.64,63.8178,63.5591,63.8097,36469.0
2019-04-30 15:00:00,78.94,79.15,78.87,78.96,61080.0,63.8097,63.9795,63.7531,63.8259,61080.0
2019-04-30 15:30:00,78.92,78.98,78.78,78.87,139927.0,63.7935,63.842,63.6804,63.7531,139927.0
2019-05-01 09:30:00,78.96,79.44,78.56,78.88,46246.0,63.8259,64.2139,63.5025,63.7612,46246.0
2019-05-01 10:00:00,78.7,78.91,78.54,78.54,32318.0,63.6157,63.7855,63.4864,63.4864,32318.0
2019-05-01 10:30:00,78.49,78.97,78.27,78.96,53592.0,63.446,63.834,63.2681,63.8259,53592.0
2019-05-01 11:00:00,78.93,79.05,78.53,78.63,30105.0,63.8016,63.8986,63.4783,63.5591,30105.0
2019-05-01 11:30:00,78.62,78.93,78.6,78.81,26649.0,63.551,63.8016,63.5349,63.7046,26649.0
2019-05-01 12:00:00,78.81,78.82,78.3,78.46,20902.0,63.7046,63.7127,63.2924,63.4217,20902.0
2019-05-01 12:30:00,78.45,78.45,78.21,78.42,17804.0,63.4136,63.4136,63.2196,63.3894,17804.0
2019-05-01 13:00:00,78.43,78.9,78.41,78.85,29159.0,63.3975,63.7774,63.3813,63.737,29159.0
2019-05-01 13:30:00,78.87,79.25,78.82,78.94,55918.0,63.7531,64.0603,63.7127,63.8097,55918.0
2019-05-01 14:00:00,78.97,79.39,78.81,79.21,41016.0,63.834,64.1735,63.7046,64.028,41016.0
2019-05-01 14:30:00,79.18,79.3,78.7,78.73,38686.0,64.0037,64.1007,63.6157,63.64,38686.0
2019-05-01 15:00:00,78.73,78.99,78.6,78.79,181542.0,63.64,63.8501,63.5349,63.6885,181542.0
2019-05-01 15:30:00,78.78,78.84,78.48,78.54,254777.0,63.6804,63.7289,63.4379,63.4864,254777.0
2019-05-02 09:30:00,78.2,79.41,78.08,79.22,76380.0,63.2115,64.1896,63.1145,64.036,76380.0
2019-05-02 10:00:00,79.2,79.32,78.54,78.81,37722.0,64.0199,64.1169,63.4864,63.7046,37722.0
2019-05-02 10:30:00,78.8,78.81,78.18,78.49,28155.0,63.6965,63.7046,63.1954,63.446,28155.0
2019-05-02 11:00:00,78.45,78.5,77.5,77.5,65450.0,63.4136,63.454,62.6457,62.6457,65450.0
2019-05-02 11:30:00,77.52,77.71,77.07,77.17,101852.0,62.6619,62.8155,62.2981,62.379,101852.0
2019-05-02 12:00:00,77.17,77.33,76.99,77.16,61007.0,62.379,62.5083,62.2335,62.3709,61007.0
2019-05-02 12:30:00,77.2,77.36,77.14,77.31,46744.0,62.4032,62.5326,62.3547,62.4921,46744.0
2019-05-02 13:00:00,77.33,77.51,77.19,77.43,35539.0,62.5083,62.6538,62.3951,62.5891,35539.0
2019-05-02 13:30:00,77.44,77.69,77.36,77.44,31999.0,62.5972,62.7993,62.5326,62.5972,31999.0
2019-05-02 14:00:00,77.42,77.43,77.18,77.18,57674.0,62.5811,62.5891,62.3871,62.3871,57674.0
2019-05-02 14:30:00,77.2,77.27,76.79,76.83,66798.0,62.4032,62.4598,62.0718,62.1041,66798.0
2019-05-02 15:00:00,76.83,77.14,76.78,77.08,82947.0,62.1041,62.3547,62.0637,62.3062,82947.0
2019-05-02 15:30:00,77.07,77.64,76.98,77.63,251695.0,62.2981,62.7589,62.2254,62.7508,251695.0
2019-05-03 09:30:00,78.16,79.5,78.08,79.41,63044.0,63.1792,64.2624,63.1145,64.1896,63044.0
2019-05-03 10:00:00,79.41,79.41,78.57,78.59,46839.0,64.1896,64.1896,63.5106,63.5268,46839.0
2019-05-03 10:30:00,78.59,79.15,78.57,79.15,38907.0,63.5268,63.9795,63.5106,63.9795,38907.0
2019-05-03 11:00:00,79.13,79.13,78.8,78.88,31646.0,63.9633,63.9633,63.6965,63.7612,31646.0
2019-05-03 11:30:00,78.91,79.03,78.78,78.97,28468.0,63.7855,63.8825,63.6804,63.834,28468.0
2019-05-03 12:00:00,78.99,79.25,78.99,79.23,21316.0,63.8501,64.0603,63.8501,64.0441,21316.0
2019-05-03 12:30:00,79.25,79.37,79.06,79.3,28483.0,64.0603,64.1573,63.9067,64.1007,28483.0
2019-05-03 13:00:00,79.28,79.39,79.11,79.39,22429.0,64.0845,64.1735,63.9471,64.1735,22429.0
2019-05-03 13:30:00,79.39,79.42,79.24,79.3,30335.0,64.1735,64.1977,64.0522,64.1007,30335.0
2019-05-03 14:00:00,79.3,79.45,79.22,79.42,33047.0,64.1007,64.222,64.036,64.1977,33047.0
2019-05-03 14:30:00,79.44,79.48,79.21,79.28,34332.0,64.2139,64.2462,64.028,64.0845,34332.0
2019-05-03 15:00:00,79.28,79.39,79.15,79.39,42966.0,64.0845,64.1735,63.9795,64.1735,42966.0
2019-05-03 15:30:00,79.39,79.61,79.32,79.54,215969.0,64.1735,64.3513,64.1169,64.2947,215969.0
2019-05-06 09:30:00,77.49,77.82,76.39,77.29,85428.0,62.6376,62.9044,61.7485,62.476,85428.0
2019-05-06 10:00:00,77.3,77.47,76.89,77.03,55628.0,62.4841,62.6215,62.1526,62.2658,55628.0
2019-05-06 10:30:00,77.0,77.22,76.67,77.22,48253.0,62.2416,62.4194,61.9748,62.4194,48253.0
2019-05-06 11:00:00,77.2,77.7,77.14,77.58,38710.0,62.4032,62.8074,62.3547,62.7104,38710.0
2019-05-06 11:30:00,77.56,77.62,77.06,77.12,24789.0,62.6942,62.7427,62.2901,62.3386,24789.0
2019-05-06 12:00:00,77.09,77.32,76.96,77.16,18065.0,62.3143,62.5002,62.2092,62.3709,18065.0
2019-05-06 12:30:00,77.15,77.28,77.08,77.16,13745.0,62.3628,62.4679,62.3062,62.3709,13745.0
2019-05-06 13:00:00,77.13,77.26,77.0,77.19,14750.0,62.3466,62.4517,62.2416,62.3951,14750.0
2019-05-06 13:30:00,77.21,77.3,77.1,77.18,18423.0,62.4113,62.4841,62.3224,62.3871,18423.0
2019-05-06 14:00:00,77.17,77.33,77.1,77.14,19753.0,62.379,62.5083,62.3224,62.3547,19753.0
2019-05-06 14:30:00,77.14,77.37,77.13,77.15,35296.0,62.3547,62.5406,62.3466,62.3628,35296.0
2019-05-06 15:00:00,77.17,77.29,76.97,77.21,51930.0,62.379,62.476,62.2173,62.4113,51930.0
2019-05-06 15:30:00,77.2,77.28,76.97,77.21,158891.0,62.4032,62.4679,62.2173,62.4113,158891.0
2019-05-07 09:30:00,76.19,76.51,75.53,76.08,98041.0,61.5868,61.8455,61.0533,61.4979,98041.0
2019-05-07 10:00:00,76.11,76.18,75.47,75.98,54925.0,61.5221,61.5787,61.0048,61.4171,54925.0
2019-05-07 10:30:00,75.97,76.09,75.63,75.91,45848.0,61.409,61.506,61.1341,61.3605,45848.0
2019-05-07 11:00:00,75.95,76.41,75.79,76.31,32053.0,61.3928,61.7646,61.2635,61.6838,32053.0
2019-05-07 11:30:00,76.32,76.43,75.92,76.07,33834.0,61.6919,61.7808,61.3686,61.4898,33834.0
2019-05-07 12:00:00,76.06,76.26,75.88,76.19,55566.0,61.4817,61.6434,61.3362,61.5868,55566.0
2019-05-07 12:30:00,76.21,76.37,76.01,76.03,34337.0,61.603,61.7323,61.4413,61.4575,34337.0
2019-05-07 13:00:00,76.0,76.07,75.74,75.77,24508.0,61.4332,61.4898,61.2231,61.2473,24508.0
2019-05-07 13:30:00,75.73,75.9,75.6,75.71,35066.0,61.215,61.3524,61.1099,61.1988,35066.0
2019-05-07 14:00:00,75.7,75.99,75.57,75.86,72317.0,61.1907,61.4251,61.0856,61.3201,72317.0
2019-05-07 14:30:00,75.87,76.17,75.69,76.1,46883.0,61.3281,61.5706,61.1826,61.5141,46883.0
2019-05-07 15:00:00,76.07,76.26,75.97,76.04,60872.0,61.4898,61.6434,61.409,61.4656,60872.0
2019-05-07 15:30:00,76.03,76.52,75.78,76.46,188798.0,61.4575,61.8536,61.2554,61.8051,188798.0
2019-05-08 09:30:00,76.05,76.45,75.63,76.0,75246.0,61.4736,61.797,61.1341,61.4332,75246.0
2019-05-08 10:00:00,76.03,76.21,75.88,75.88,30442.0,61.4575,61.603,61.3362,61.3362,30442.0
2019-05-08 10:30:00,75.91,76.01,75.61,75.83,26076.0,61.3605,61.4413,61.118,61.2958,26076.0
2019-05-08 11:00:00,75.93,76.4,75.91,75.98,31103.0,61.3766,61.7566,61.3605,61.4171,31103.0
2019-05-08 11:30:00,76.01,76.65,75.67,76.36,131874.0,61.4413,61.9586,61.1665,61.7242,131874.0
2019-05-08 12:00:00,76.35,76.37,76.01,76.23,28467.0,61.7161,61.7323,61.4413,61.6191,28467.0
2019-05-08 12:30:00,76.21,76.5,76.15,76.5,32951.0,61.603,61.8374,61.5545,61.8374,32951.0
2019-05-08 13:00:00,76.5,76.54,76.34,76.49,25211.0,61.8374,61.8697,61.7081,61.8293,25211.0
2019-05-08 13:30:00,76.51,76.69,76.43,76.61,24717.0,61.8455,61.991,61.7808,61.9263,24717.0
2019-05-08 14:00:00,76.63,76.69,76.55,76.62,26923.0,61.9425,61.991,61.8778,61.9344,26923.0
2019-05-08 14:30:00,76.64,76.81,76.64,76.79,35225.0,61.9506,62.088,61.9506,62.0718,35225.0
2019-05-08 15:00:00,76.84,76.87,76.64,76.7,41610.0,62.1122,62.1365,61.9506,61.9991,41610.0
2019-05-08 15:30:00,76.7,76.82,76.32,76.37,137006.0,61.9991,62.0961,61.6919,61.7323,137006.0
2019-05-09 09:30:00,75.32,75.45,74.59,75.08,66082.0,60.8836,60.9886,60.2935,60.6896,66082.0
2019-05-09 10:00:00,75.04,75.06,74.55,74.71,23126.0,60.6572,60.6734,60.2611,60.3905,23126.0
2019-05-09 10:30:00,74.66,75.11,74.64,74.71,22598.0,60.3501,60.7138,60.3339,60.3905,22598.0
2019-05-09 11:00:00,74.7,74.9,74.34,74.38,21913.0,60.3824,60.5441,60.0914,60.1237,21913.0
2019-05-09 11:30:00,74.45,74.85,74.45,74.73,20011.0,60.1803,60.5036,60.1803,60.4066,20011.0
2019-05-09 12:00:00,74.73,74.91,74.57,74.85,22557.0,60.4066,60.5521,60.2773,60.5036,22557.0
2019-05-09 12:30:00,74.87,75.58,74.87,75.53,28309.0,60.5198,61.0937,60.5198,61.0533,28309.0
2019-05-09 13:00:00,75.57,75.67,75.47,75.53,23558.0,61.0856,61.1665,61.0048,61.0533,23558.0
2019-05-09 13:30:00,75.55,75.78,75.45,75.58,18094.0,61.0695,61.2554,60.9886,61.0937,18094.0
2019-05-09 14:00:00,75.63,75.75,75.46,75.65,15384.0,61.1341,61.2311,60.9967,61.1503,15384.0
2019-05-09 14:30:00,75.69,75.86,75.49,75.51,20319.0,61.1826,61.3201,61.021,61.0371,20319.0
2019-05-09 15:00:00,75.5,75.5,75.18,75.48,23854.0,61.0291,61.0291,60.7704,61.0129,23854.0
2019-05-09 15:30:00,75.48,75.75,75.35,75.7,157794.0,61.0129,61.2311,60.9078,61.1907,157794.0
2019-05-10 09:30:00,75.67,75.82,75.07,75.59,120793.0,61.1665,61.2877,60.6815,61.1018,120793.0
2019-05-10 10:00:00,75.59,75.59,74.71,74.93,56930.0,61.1018,61.1018,60.3905,60.5683,56930.0
2019-05-10 10:30:00,74.92,74.92,74.42,74.46,36284.0,60.5602,60.5602,60.1561,60.1884,36284.0
2019-05-10 11:00:00,74.46,74.77,74.23,74.56,43902.0,60.1884,60.439,60.0025,60.2692,43902.0
2019-05-10 11:30:00,74.53,74.75,74.33,74.64,36550.0,60.245,60.4228,60.0833,60.3339,36550.0
2019-05-10 12:00:00,74.66,75.23,74.61,75.17,17665.0,60.3501,60.8108,60.3096,60.7623,17665.0
2019-05-10 12:30:00,75.18,75.44,75.17,75.38,44706.0,60.7704,60.9806,60.7623,60.9321,44706.0
2019-05-10 13:00:00,75.4,75.79,75.36,75.59,24436.0,60.9482,61.2635,60.9159,61.1018,24436.0
2019-05-10 13:30:00,75.63,75.91,75.55,75.75,65718.0,61.1341,61.3605,61.0695,61.2311,65718.0
2019-05-10 14:00:00,75.72,75.87,75.47,75.56,23946.0,61.2069,61.3281,61.0048,61.0776,23946.0
2019-05-10 14:30:00,75.59,75.8,75.55,75.66,32387.0,61.1018,61.2716,61.0695,61.1584,32387.0
2019-05-10 15:00:00,75.68,76.15,75.65,76.02,50854.0,61.1746,61.5545,61.1503,61.4494,50854.0
2019-05-10 15:30:00,76.02,76.05,75.44,75.78,170637.0,61.4494,61.4736,60.9806,61.2554,170637.0
2019-05-13 09:30:00,74.16,74.28,72.89,73.02,137370.0,59.9459,60.0429,58.9193,59.0244,137370.0
2019-05-13 10:00:00,73.02,73.1,72.67,73.09,51535.0,59.0244,59.0891,58.7415,59.081,51535.0
2019-05-13 10:30:00,73.05,73.28,72.68,72.83,107326.0,59.0486,59.2346,58.7496,58.8708,107326.0
2019-05-13 11:00:00,72.86,72.93,72.26,72.31,42190.0,58.8951,58.9516,58.4101,58.4505,42190.0
2019-05-13 11:30:00,72.3,72.49,72.18,72.49,28853.0,58.4424,58.596,58.3454,58.596,28853.0
2019-05-13 12:00:00,72.52,72.52,72.07,72.13,20358.0,58.6202,58.6202,58.2565,58.305,20358.0
2019-05-13 12:30:00,72.14,72.28,71.71,71.84,92843.0,58.3131,58.4262,57.9655,58.0706,92843.0
2019-05-13 13:00:00,71.84,72.03,71.8,71.84,18710.0,58.0706,58.2241,58.0382,58.0706,18710.0
2019-05-13 13:30:00,71.82,72.37,71.82,72.37,23224.0,58.0544,58.499,58.0544,58.499,23224.0
2019-05-13 14:00:00,72.36,72.74,72.23,72.58,58556.0,58.4909,58.7981,58.3858,58.6687,58556.0
2019-05-13 14:30:00,72.61,72.91,72.47,72.73,28575.0,58.693,58.9355,58.5798,58.79,28575.0
2019-05-13 15:00:00,72.72,72.84,72.48,72.48,28761.0,58.7819,58.8789,58.5879,58.5879,28761.0
2019-05-13 15:30:00,72.5,72.62,72.3,72.5,120138.0,58.6041,58.7011,58.4424,58.6041,120138.0
2019-05-14 09:30:00,72.67,73.53,72.67,73.1,59696.0,58.7415,59.4366,58.7415,59.0891,59696.0
2019-05-14 10:00:00,73.18,73.37,73.04,73.18,86773.0,59.1537,59.3073,59.0406,59.1537,86773.0
2019-05-14 10:30:00,73.15,73.18,72.71,72.83,35364.0,59.1295,59.1537,58.7738,58.8708,35364.0
2019-05-14 11:00:00,72.87,73.31,72.86,73.21,38334.0,58.9031,59.2588,58.8951,59.178,38334.0
2019-05-14 11:30:00,73.21,73.39,73.19,73.32,40329.0,59.178,59.3235,59.1618,59.2669,40329.0
2019-05-14 12:00:00,73.35,73.38,73.16,73.32,27150.0,59.2911,59.3154,59.1376,59.2669,27150.0
2019-05-14 12:30:00,73.34,73.51,73.3,73.44,32082.0,59.2831,59.4205,59.2507,59.3639,32082.0
2019-05-14 13:00:00,73.46,73.53,73.34,73.45,30641.0,59.3801,59.4366,59.2831,59.372,30641.0
2019-05-14 13:30:00,73.46,73.63,73.43,73.59,34951.0,59.3801,59.5175,59.3558,59.4851,34951.0
2019-05-14 14:00:00,73.61,73.67,73.45,73.45,23087.0,59.5013,59.5498,59.372,59.372,23087.0
2019-05-14 14:30:00,73.49,73.61,73.22,73.35,35839.0,59.4043,59.5013,59.1861,59.2911,35839.0
2019-05-14 15:00:00,73.32,73.5,73.3,73.47,32838.0,59.2669,59.4124,59.2507,59.3881,32838.0
2019-05-14 15:30:00,73.46,73.47,72.87,72.99,191855.0,59.3801,59.3881,58.9031,59.0001,191855.0
2019-05-15 09:30:00,72.23,72.53,71.85,72.31,111917.0,58.3858,58.6283,58.0786,58.4505,111917.0
2019-05-15 10:00:00,72.41,73.31,72.31,73.28,39901.0,58.5313,59.2588,58.4505,59.2346,39901.0
2019-05-15 10:30:00,73.29,73.42,73.18,73.23,38449.0,59.2426,59.3477,59.1537,59.1941,38449.0
2019-05-15 11:00:00,73.27,73.28,72.99,73.18,39575.0,59.2265,59.2346,59.0001,59.1537,39575.0
2019-05-15 11:30:00,73.19,73.39,73.05,73.28,48777.0,59.1618,59.3235,59.0486,59.2346,48777.0
2019-05-15 12:00:00,73.31,73.42,73.11,73.13,31869.0,59.2588,59.3477,59.0971,59.1133,31869.0
2019-05-15 12:30:00,73.14,73.22,73.08,73.15,20085.0,59.1214,59.1861,59.0729,59.1295,20085.0
2019-05-15 13:00:00,73.15,73.28,72.31,72.91,168188.0,59.1295,59.2346,58.4505,58.9355,168188.0
2019-05-15 13:30:00,72.91,73.13,72.59,72.68,108033.0,58.9355,59.1133,58.6768,58.7496,108033.0
2019-05-15 14:00:00,72.69,72.99,72.67,72.79,60611.0,58.7576,59.0001,58.7415,58.8385,60611.0
2019-05-15 14:30:00,72.82,72.87,72.46,72.62,56265.0,58.8627,58.9031,58.5717,58.7011,56265.0
2019-05-15 15:00:00,72.62,72.71,72.38,72.7,187463.0,58.7011,58.7738,58.5071,58.7657,187463.0
2019-05-15 15:30:00,72.69,72.8,72.32,72.39,159840.0,58.7576,58.8466,58.4586,58.5151,159840.0
2019-05-16 09:30:00,72.94,73.09,72.43,72.63,54510.0,58.9597,59.081,58.5475,58.7091,54510.0
2019-05-16 10:00:00,72.63,72.72,72.22,72.51,58617.0,58.7091,58.7819,58.3777,58.6121,58617.0
2019-05-16 10:30:00,72.53,72.61,72.19,72.28,69161.0,58.6283,58.693,58.3535,58.4262,69161.0
2019-05-16 11:00:00,72.28,72.3,72.03,72.23,54766.0,58.4262,58.4424,58.2241,58.3858,54766.0
2019-05-16 11:30:00,72.2,72.34,72.13,72.21,60014.0,58.3616,58.4747,58.305,58.3696,60014.0
2019-05-16 12:00:00,72.2,72.36,72.01,72.33,131564.0,58.3616,58.4909,58.208,58.4666,131564.0
2019-05-16 12:30:00,72.33,72.83,72.32,72.78,54775.0,58.4666,58.8708,58.4586,58.8304,54775.0
2019-05-16 13:00:00,72.78,72.82,72.52,72.54,38649.0,58.8304,58.8627,58.6202,58.6364,38649.0
2019-05-16 13:30:00,72.52,72.52,72.24,72.35,43038.0,58.6202,58.6202,58.3939,58.4828,43038.0
2019-05-16 14:00:00,72.32,72.67,72.3,72.62,58609.0,58.4586,58.7415,58.4424,58.7011,58609.0
2019-05-16 14:30:00,72.62,72.62,72.33,72.48,59482.0,58.7011,58.7011,58.4666,58.5879,59482.0
2019-05-16 15:00:00,72.48,72.51,72.24,72.43,56051.0,58.5879,58.6121,58.3939,58.5475,56051.0
2019-05-16 15:30:00,72.42,72.43,72.12,72.16,158283.0,58.5394,58.5475,58.2969,58.3292,158283.0
2019-05-17 09:30:00,71.44,71.85,70.94,71.37,91795.0,57.7472,58.0786,57.3431,57.6906,91795.0
2019-05-17 10:00:00,71.41,71.5,71.06,71.34,86746.0,57.723,57.7957,57.4401,57.6664,86746.0
2019-05-17 10:30:00,71.34,71.9,71.25,71.82,23514.0,57.6664,58.1191,57.5936,58.0544,23514.0
2019-05-17 11:00:00,71.85,72.03,71.68,71.78,92439.0,58.0786,58.2241,57.9412,58.0221,92439.0
2019-05-17 11:30:00,71.77,71.78,71.5,71.67,29173.0,58.014,58.0221,57.7957,57.9331,29173.0
2019-05-17 12:00:00,71.65,71.67,71.34,71.37,24936.0,57.917,57.9331,57.6664,57.6906,24936.0
2019-05-17 12:30:00,71.38,71.58,71.26,71.47,14979.0,57.6987,57.8604,57.6017,57.7715,14979.0
2019-05-17 13:00:00,71.46,71.75,71.46,71.54,18534.0,57.7634,57.9978,57.7634,57.8281,18534.0
2019-05-17 13:30:00,71.53,71.67,71.49,71.61,35982.0,57.82,57.9331,57.7876,57.8846,35982.0
2019-05-17 14:00:00,71.62,71.66,71.44,71.59,30264.0,57.8927,57.9251,57.7472,57.8685,30264.0
2019-05-17 14:30:00,71.6,71.6,71.39,71.48,26874.0,57.8766,57.8766,57.7068,57.7796,26874.0
2019-05-17 15:00:00,71.49,71.51,71.07,71.23,56518.0,57.7876,57.8038,57.4481,57.5775,56518.0
2019-05-17 15:30:00,71.23,71.39,71.02,71.22,105533.0,57.5775,57.7068,57.4077,57.5694,105533.0
2019-05-20 09:30:00,70.66,71.34,70.4,70.83,82315.0,57.1167,57.6664,56.9066,57.2541,82315.0
2019-05-20 10:00:00,70.84,70.97,70.66,70.92,33556.0,57.2622,57.3673,57.1167,57.3269,33556.0
2019-05-20 10:30:00,70.94,71.04,70.65,70.86,41632.0,57.3431,57.4239,57.1086,57.2784,41632.0
2019-05-20 11:00:00,70.81,70.89,70.55,70.78,33947.0,57.238,57.3026,57.0278,57.2137,33947.0
2019-05-20 11:30:00,70.79,70.85,70.46,70.64,34661.0,57.2218,57.2703,56.9551,57.1006,34661.0
2019-05-20 12:00:00,70.65,70.84,70.53,70.53,44850.0,57.1086,57.2622,57.0116,57.0116,44850.0
2019-05-20 12:30:00,70.5,70.55,70.33,70.36,45475.0,56.9874,57.0278,56.85,56.8742,45475.0
2019-05-20 13:00:00,70.33,70.46,70.3,70.42,27139.0,56.85,56.9551,56.8257,56.9227,27139.0
2019-05-20 13:30:00,70.37,70.48,70.36,70.41,27129.0,56.8823,56.9712,56.8742,56.9146,27129.0
2019-05-20 14:00:00,70.41,70.46,70.26,70.27,23233.0,56.9146,56.9551,56.7934,56.8015,23233.0
2019-05-20 14:30:00,70.25,70.28,70.09,70.09,28072.0,56.7853,56.8096,56.656,56.656,28072.0
2019-05-20 15:00:00,70.08,70.14,69.96,70.14,48083.0,56.6479,56.6964,56.5509,56.6964,48083.0
2019-05-20 15:30:00,70.13,70.22,70.01,70.05,96347.0,56.6883,56.7611,56.5913,56.6236,96347.0
2019-05-21 09:30:00,70.52,70.88,70.52,70.73,101668.0,57.0036,57.2946,57.0036,57.1733,101668.0
2019-05-21 10:00:00,70.84,71.41,70.84,71.17,46664.0,57.2622,57.723,57.2622,57.529,46664.0
2019-05-21 10:30:00,71.18,71.64,71.13,71.62,56526.0,57.5371,57.9089,57.4966,57.8927,56526.0
2019-05-21 11:00:00,71.63,71.84,71.47,71.77,76357.0,57.9008,58.0706,57.7715,58.014,76357.0
2019-05-21 11:30:00,71.82,71.83,71.57,71.59,51518.0,58.0544,58.0625,57.8523,57.8685,51518.0
2019-05-21 12:00:00,71.59,71.7,71.42,71.52,37632.0,57.8685,57.9574,57.7311,57.8119,37632.0
2019-05-21 12:30:00,71.51,71.64,71.34,71.63,22672.0,57.8038,57.9089,57.6664,57.9008,22672.0
2019-05-21 13:00:00,71.64,71.71,71.52,71.68,19263.0,57.9089,57.9655,57.8119,57.9412,19263.0
2019-05-21 13:30:00,71.7,71.82,71.58,71.65,24758.0,57.9574,58.0544,57.8604,57.917,24758.0
2019-05-21 14:00:00,71.66,71.68,71.56,71.59,24418.0,57.9251,57.9412,57.8442,57.8685,24418.0
2019-05-21 14:30:00,71.57,71.62,71.46,71.5,31258.0,57.8523,57.8927,57.7634,57.7957,31258.0
2019-05-21 15:00:00,71.51,71.81,71.49,71.79,95308.0,57.8038,58.0463,57.7876,58.0301,95308.0
2019-05-21 15:30:00,71.81,71.9,71.58,71.73,124640.0,58.0463,58.1191,57.8604,57.9816,124640.0
2019-05-22 09:30:00,71.29,71.51,70.51,70.8,43668.0,57.626,57.8038,56.9955,57.2299,43668.0
2019-05-22 10:00:00,70.81,70.97,70.55,70.89,34724.0,57.238,57.3673,57.0278,57.3026,34724.0
2019-05-22 10:30:00,70.85,70.98,70.67,70.83,52506.0,57.2703,57.3754,57.1248,57.2541,52506.0
2019-05-22 11:00:00,70.84,71.11,70.73,71.11,16387.0,57.2622,57.4805,57.1733,57.4805,16387.0
2019-05-22 11:30:00,71.11,71.12,70.78,70.94,21959.0,57.4805,57.4886,57.2137,57.3431,21959.0
2019-05-22 12:00:00,70.94,70.97,70.69,70.74,15392.0,57.3431,57.3673,57.141,57.1814,15392.0
2019-05-22 12:30:00,70.73,70.75,70.63,70.66,12432.0,57.1733,57.1895,57.0925,57.1167,12432.0
2019-05-22 13:00:00,70.63,70.69,70.47,70.64,21892.0,57.0925,57.141,56.9631,57.1006,21892.0
2019-05-22 13:30:00,70.66,70.89,70.61,70.82,79933.0,57.1167,57.3026,57.0763,57.2461,79933.0
2019-05-22 14:00:00,70.83,70.83,70.66,70.78,35282.0,57.2541,57.2541,57.1167,57.2137,35282.0
2019-05-22 14:30:00,70.83,70.92,70.82,70.92,16172.0,57.2541,57.3269,57.2461,57.3269,16172.0
2019-05-22 15:00:00,70.91,70.93,70.7,70.71,32853.0,57.3188,57.335,57.1491,57.1571,32853.0
2019-05-22 15:30:00,70.7,70.76,70.56,70.57,112144.0,57.1491,57.1976,57.0359,57.044,112144.0
2019-05-23 09:30:00,69.57,69.57,68.24,69.1,81881.0,56.2356,56.2356,55.1606,55.8557,81881.0
2019-05-23 10:00:00,69.06,69.48,69.04,69.47,40536.0,55.8234,56.1629,55.8072,56.1548,40536.0
2019-05-23 10:30:00,69.43,69.7,69.29,69.51,22005.0,56.1225,56.3407,56.0093,56.1871,22005.0
2019-05-23 11:00:00,69.51,69.51,69.11,69.28,38623.0,56.1871,56.1871,55.8638,56.0012,38623.0
2019-05-23 11:30:00,69.25,69.25,68.82,68.86,29785.0,55.977,55.977,55.6294,55.6617,29785.0
2019-05-23 12:00:00,68.85,68.99,68.81,68.85,46751.0,55.6536,55.7668,55.6213,55.6536,46751.0
2019-05-23 12:30:00,68.87,68.87,68.37,68.5,43499.0,55.6698,55.6698,55.2656,55.3707,43499.0
2019-05-23 13:00:00,68.5,68.61,68.44,68.56,41318.0,55.3707,55.4596,55.3222,55.4192,41318.0
2019-05-23 13:30:00,68.55,68.59,68.46,68.51,30878.0,55.4111,55.4435,55.3384,55.3788,30878.0
2019-05-23 14:00:00,68.53,68.57,68.2,68.23,41917.0,55.395,55.4273,55.1282,55.1525,41917.0
2019-05-23 14:30:00,68.23,68.3,68.16,68.29,28392.0,55.1525,55.2091,55.0959,55.201,28392.0
2019-05-23 15:00:00,68.27,68.7,68.14,68.62,49238.0,55.1848,55.5324,55.0797,55.4677,49238.0
2019-05-23 15:30:00,68.62,68.62,68.12,68.43,176193.0,55.4677,55.4677,55.0636,55.3141,176193.0
2019-05-24 09:30:00,69.18,69.47,68.23,68.28,81455.0,55.9204,56.1548,55.1525,55.1929,81455.0
2019-05-24 10:00:00,68.34,68.61,68.3,68.34,39189.0,55.2414,55.4596,55.2091,55.2414,39189.0
2019-05-24 10:30:00,68.34,68.49,68.22,68.32,40588.0,55.2414,55.3626,55.1444,55.2252,40588.0
2019-05-24 11:00:00,68.35,68.57,68.29,68.35,29325.0,55.2495,55.4273,55.201,55.2495,29325.0
2019-05-24 11:30:00,68.37,68.58,68.32,68.39,40672.0,55.2656,55.4354,55.2252,55.2818,40672.0
2019-05-24 12:00:00,68.37,68.47,68.33,68.45,25346.0,55.2656,55.3465,55.2333,55.3303,25346.0
2019-05-24 12:30:00,68.44,68.71,68.44,68.71,15931.0,55.3222,55.5405,55.3222,55.5405,15931.0
2019-05-24 13:00:00,68.74,68.8,68.5,68.54,15315.0,55.5647,55.6132,55.3707,55.4031,15315.0
2019-05-24 13:30:00,68.54,68.76,68.53,68.67,12350.0,55.4031,55.5809,55.395,55.5081,12350.0
2019-05-24 14:00:00,68.68,68.74,68.51,68.71,25725.0,55.5162,55.5647,55.3788,55.5405,25725.0
2019-05-24 14:30:00,68.73,68.78,68.65,68.67,27347.0,55.5566,55.5971,55.492,55.5081,27347.0
2019-05-24 15:00:00,68.68,68.86,68.67,68.83,32668.0,55.5162,55.6617,55.5081,55.6375,32668.0
2019-05-24 15:30:00,68.83,68.85,68.7,68.78,94462.0,55.6375,55.6536,55.5324,55.5971,94462.0
2019-05-28 09:30:00,69.21,69.57,68.68,69.0,50538.0,55.9446,56.2356,55.5162,55.7749,50538.0
2019-05-28 10:00:00,68.99,69.02,68.63,68.77,92778.0,55.7668,55.7911,55.4758,55.589,92778.0
2019-05-28 10:30:00,68.77,68.77,68.11,68.29,25069.0,55.589,55.589,55.0555,55.201,25069.0
2019-05-28 11:00:00,68.31,68.57,68.24,68.24,33996.0,55.2171,55.4273,55.1606,55.1606,33996.0
2019-05-28 11:30:00,68.21,68.4,68.09,68.4,14851.0,55.1363,55.2899,55.0393,55.2899,14851.0
2019-05-28 12:00:00,68.38,68.54,68.35,68.44,14851.0,55.2737,55.4031,55.2495,55.3222,14851.0
2019-05-28 12:30:00,68.43,68.48,68.33,68.38,20449.0,55.3141,55.3546,55.2333,55.2737,20449.0
2019-05-28 13:00:00,68.37,68.45,68.31,68.38,15664.0,55.2656,55.3303,55.2171,55.2737,15664.0
2019-05-28 13:30:00,68.38,68.49,68.32,68.38,10878.0,55.2737,55.3626,55.2252,55.2737,10878.0
2019-05-28 14:00:00,68.37,68.37,67.97,68.02,27991.0,55.2656,55.2656,54.9423,54.9827,27991.0
2019-05-28 14:30:00,68.0,68.09,67.96,68.06,48951.0,54.9666,55.0393,54.9342,55.0151,48951.0
2019-05-28 15:00:00,68.04,68.12,67.91,67.97,29869.0,54.9989,55.0636,54.8938,54.9423,29869.0
2019-05-28 15:30:00,67.98,68.04,67.75,67.88,139005.0,54.9504,54.9989,54.7645,54.8696,139005.0
2019-05-29 09:30:00,67.21,67.23,66.49,66.66,80688.0,54.328,54.3441,53.746,53.8834,80688.0
2019-05-29 10:00:00,66.7,67.59,66.7,67.58,71798.0,53.9157,54.6351,53.9157,54.6271,71798.0
2019-05-29 10:30:00,67.59,67.71,67.36,67.4,44990.0,54.6351,54.7321,54.4492,54.4816,44990.0
2019-05-29 11:00:00,67.35,67.48,67.0,67.08,54762.0,54.4411,54.5462,54.1582,54.2229,54762.0
2019-05-29 11:30:00,67.09,67.17,66.84,66.9,27378.0,54.231,54.2956,54.0289,54.0774,27378.0
2019-05-29 12:00:00,66.9,67.32,66.89,67.29,27795.0,54.0774,54.4169,54.0693,54.3926,27795.0
2019-05-29 12:30:00,67.31,67.38,67.1,67.11,19639.0,54.4088,54.4654,54.2391,54.2471,19639.0
2019-05-29 13:00:00,67.12,67.5,67.07,67.42,24933.0,54.2552,54.5624,54.2148,54.4977,24933.0
2019-05-29 13:30:00,67.4,67.43,67.24,67.28,24657.0,54.4816,54.5058,54.3522,54.3846,24657.0
2019-05-29 14:00:00,67.28,67.42,67.18,67.28,33879.0,54.3846,54.4977,54.3037,54.3846,33879.0
2019-05-29 14:30:00,67.27,67.27,67.01,67.14,30843.0,54.3765,54.3765,54.1663,54.2714,30843.0
2019-05-29 15:00:00,67.14,67.52,67.04,67.51,45263.0,54.2714,54.5786,54.1906,54.5705,45263.0
2019-05-29 15:30:00,67.49,67.79,67.4,67.65,148499.0,54.5543,54.7968,54.4816,54.6836,148499.0
2019-05-30 09:30:00,67.79,68.72,67.79,68.72,55250.0,54.7968,55.5486,54.7968,55.5486,55250.0
2019-05-30 10:00:00,68.73,68.74,68.11,68.13,45596.0,55.5566,55.5647,55.0555,55.0716,45596.0
2019-05-30 10:30:00,68.16,68.37,67.68,67.81,49555.0,55.0959,55.2656,54.7079,54.813,49555.0
2019-05-30 11:00:00,67.81,67.84,67.46,67.5,55532.0,54.813,54.8372,54.5301,54.5624,55532.0
2019-05-30 11:30:00,67.53,67.71,67.44,67.68,24740.0,54.5866,54.7321,54.5139,54.7079,24740.0
2019-05-30 12:00:00,67.7,67.71,67.55,67.62,20757.0,54.7241,54.7321,54.6028,54.6594,20757.0
2019-05-30 12:30:00,67.54,67.87,67.5,67.79,39817.0,54.5947,54.8615,54.5624,54.7968,39817.0
2019-05-30 13:00:00,67.8,67.81,67.61,67.68,11707.0,54.8049,54.813,54.6513,54.7079,11707.0
2019-05-30 13:30:00,67.66,67.68,67.55,67.66,13173.0,54.6917,54.7079,54.6028,54.6917,13173.0
2019-05-30 14:00:00,67.67,67.76,67.48,67.52,17718.0,54.6998,54.7726,54.5462,54.5786,17718.0
2019-05-30 14:30:00,67.49,67.49,67.24,67.41,27173.0,54.5543,54.5543,54.3522,54.4896,27173.0
2019-05-30 15:00:00,67.4,67.48,67.21,67.48,33817.0,54.4816,54.5462,54.328,54.5462,33817.0
2019-05-30 15:30:00,67.47,67.66,67.34,67.43,93968.0,54.5381,54.6917,54.4331,54.5058,93968.0
2019-05-31 09:30:00,66.34,66.49,65.96,66.34,57188.0,53.6247,53.746,53.3176,53.6247,57188.0
2019-05-31 10:00:00,66.3,66.37,65.99,66.37,56029.0,53.5924,53.649,53.3418,53.649,56029.0
2019-05-31 10:30:00,66.35,66.44,66.19,66.29,114854.0,53.6328,53.7056,53.5035,53.5843,114854.0
2019-05-31 11:00:00,66.28,66.28,65.88,66.13,38510.0,53.5762,53.5762,53.2529,53.455,38510.0
2019-05-31 11:30:00,66.13,66.16,65.89,66.02,38504.0,53.455,53.4792,53.261,53.3661,38504.0
2019-05-31 12:00:00,65.99,66.0,65.51,65.57,25841.0,53.3418,53.3499,52.9538,53.0023,25841.0
2019-05-31 12:30:00,65.56,65.64,65.32,65.35,38702.0,52.9942,53.0589,52.8002,52.8245,38702.0
2019-05-31 13:00:00,65.37,65.53,65.34,65.39,28885.0,52.8407,52.97,52.8164,52.8568,28885.0
2019-05-31 13:30:00,65.37,65.51,65.28,65.34,23510.0,52.8407,52.9538,52.7679,52.8164,23510.0
2019-05-31 14:00:00,65.3,65.3,65.02,65.08,26663.0,52.7841,52.7841,52.5577,52.6062,26663.0
2019-05-31 14:30:00,65.07,65.32,64.95,65.21,50600.0,52.5982,52.8002,52.5012,52.7113,50600.0
2019-05-31 15:00:00,65.2,65.21,64.86,64.95,50052.0,52.7032,52.7113,52.4284,52.5012,50052.0
2019-05-31 15:30:00,64.95,65.03,64.84,64.93,239477.0,52.5012,52.5658,52.4122,52.485,239477.0
2019-06-03 09:30:00,65.14,66.14,65.0,66.1,78914.0,52.6547,53.4631,52.5416,53.4307,78914.0
2019-06-03 10:00:00,66.05,66.91,66.04,66.86,56713.0,53.3903,54.0855,53.3822,54.0451,56713.0
2019-06-03 10:30:00,66.85,67.25,66.77,67.17,67358.0,54.037,54.3603,53.9723,54.2956,67358.0
2019-06-03 11:00:00,67.13,67.13,66.42,66.51,55508.0,54.2633,54.2633,53.6894,53.7622,55508.0
2019-06-03 11:30:00,66.54,66.84,66.54,66.73,43804.0,53.7864,54.0289,53.7864,53.94,43804.0
2019-06-03 12:00:00,66.7,66.79,66.58,66.63,40183.0,53.9157,53.9885,53.8187,53.8592,40183.0
2019-06-03 12:30:00,66.64,66.77,66.53,66.53,35118.0,53.8672,53.9723,53.7783,53.7783,35118.0
2019-06-03 13:00:00,66.56,67.16,66.49,66.98,59660.0,53.8026,54.2876,53.746,54.1421,59660.0
2019-06-03 13:30:00,66.98,67.59,66.82,67.54,61327.0,54.1421,54.6351,54.0127,54.5947,61327.0
2019-06-03 14:00:00,67.49,67.66,67.41,67.49,48284.0,54.5543,54.6917,54.4896,54.5543,48284.0
2019-06-03 14:30:00,67.51,67.53,67.17,67.17,66379.0,54.5705,54.5866,54.2956,54.2956,66379.0
2019-06-03 15:00:00,67.19,67.57,67.1,67.27,96124.0,54.3118,54.619,54.2391,54.3765,96124.0
2019-06-03 15:30:00,67.26,67.55,66.91,67.53,390789.0,54.3684,54.6028,54.0855,54.5866,390789.0
2019-06-04 09:30:00,68.66,69.35,68.37,69.18,108719.0,55.5001,56.0578,55.2656,55.9204,108719.0
2019-06-04 10:00:00,69.14,70.05,69.13,69.92,137895.0,55.8881,56.6236,55.88,56.5186,137895.0
2019-06-04 10:30:00,69.97,70.45,69.71,70.44,114911.0,56.559,56.947,56.3488,56.9389,114911.0
2019-06-04 11:00:00,70.4,70.62,70.22,70.39,52244.0,56.9066,57.0844,56.7611,56.8985,52244.0
2019-06-04 11:30:00,70.41,70.63,70.35,70.46,51214.0,56.9146,57.0925,56.8661,56.9551,51214.0
2019-06-04 12:00:00,70.5,70.5,70.21,70.3,44933.0,56.9874,56.9874,56.753,56.8257,44933.0
2019-06-04 12:30:00,70.29,70.48,70.14,70.38,44317.0,56.8176,56.9712,56.6964,56.8904,44317.0
2019-06-04 13:00:00,70.39,70.4,70.2,70.35,41266.0,56.8985,56.9066,56.7449,56.8661,41266.0
2019-06-04 13:30:00,70.35,70.37,70.19,70.36,41463.0,56.8661,56.8823,56.7368,56.8742,41463.0
2019-06-04 14:00:00,70.35,70.81,70.32,70.81,76050.0,56.8661,57.238,56.8419,57.238,76050.0
2019-06-04 14:30:00,70.81,70.91,70.67,70.79,79263.0,57.238,57.3188,57.1248,57.2218,79263.0
2019-06-04 15:00:00,70.8,71.04,70.78,71.03,75467.0,57.2299,57.4239,57.2137,57.4158,75467.0
2019-06-04 15:30:00,71.04,71.27,70.87,71.26,332573.0,57.4239,57.6098,57.2865,57.6017,332573.0
2019-06-05 09:30:00,71.46,71.71,69.64,70.67,113373.0,57.7634,57.9655,56.2922,57.1248,113373.0
2019-06-05 10:00:00,70.7,71.09,70.44,70.89,79507.0,57.1491,57.4643,56.9389,57.3026,79507.0
2019-06-05 10:30:00,70.85,70.85,70.29,70.67,62904.0,57.2703,57.2703,56.8176,57.1248,62904.0
2019-06-05 11:00:00,70.69,70.95,70.57,70.8,40322.0,57.141,57.3511,57.044,57.2299,40322.0
2019-06-05 11:30:00,70.78,70.87,70.61,70.81,20325.0,57.2137,57.2865,57.0763,57.238,20325.0
2019-06-05 12:00:00,70.8,71.08,70.71,71.06,32127.0,57.2299,57.4562,57.1571,57.4401,32127.0
2019-06-05 12:30:00,71.05,71.16,70.94,71.13,26605.0,57.432,57.5209,57.3431,57.4966,26605.0
2019-06-05 13:00:00,71.17,71.33,71.12,71.28,27406.0,57.529,57.6583,57.4886,57.6179,27406.0
2019-06-05 13:30:00,71.28,71.34,71.15,71.21,44186.0,57.6179,57.6664,57.5128,57.5613,44186.0
2019-06-05 14:00:00,71.2,71.21,70.88,70.89,68455.0,57.5532,57.5613,57.2946,57.3026,68455.0
2019-06-05 14:30:00,70.89,71.23,70.88,71.16,38797.0,57.3026,57.5775,57.2946,57.5209,38797.0
2019-06-05 15:00:00,71.18,71.43,71.08,71.3,74587.0,57.5371,57.7391,57.4562,57.6341,74587.0
2019-06-05 15:30:00,71.28,71.63,71.18,71.63,179020.0,57.6179,57.9008,57.5371,57.9008,179020.0
2019-06-06 09:30:00,71.52,72.18,71.25,71.34,106337.0,57.8119,58.3454,57.5936,57.6664,106337.0
2019-06-06 10:00:00,71.43,71.49,70.64,70.73,108964.0,57.7391,57.7876,57.1006,57.1733,108964.0
2019-06-06 10:30:00,70.76,71.37,70.72,71.11,65549.0,57.1976,57.6906,57.1652,57.4805,65549.0
2019-06-06 11:00:00,71.09,71.44,71.08,71.2,34390.0,57.4643,57.7472,57.4562,57.5532,34390.0
2019-06-06 11:30:00,71.19,71.31,70.97,71.02,34831.0,57.5451,57.6421,57.3673,57.4077,34831.0
2019-06-06 12:00:00,71.03,71.29,71.0,71.12,24497.0,57.4158,57.626,57.3916,57.4886,24497.0
2019-06-06 12:30:00,71.1,71.15,70.91,71.09,22140.0,57.4724,57.5128,57.3188,57.4643,22140.0
2019-06-06 13:00:00,71.1,71.25,70.97,70.97,26895.0,57.4724,57.5936,57.3673,57.3673,26895.0
2019-06-06 13:30:00,70.98,70.99,70.72,70.77,23636.0,57.3754,57.3835,57.1652,57.2056,23636.0
2019-06-06 14:00:00,70.8,71.15,70.7,71.15,31625.0,57.2299,57.5128,57.1491,57.5128,31625.0
2019-06-06 14:30:00,71.14,71.53,71.1,71.36,30476.0,57.5047,57.82,57.4724,57.6826,30476.0
2019-06-06 15:00:00,71.36,71.67,71.36,71.65,58477.0,57.6826,57.9331,57.6826,57.917,58477.0
2019-06-06 15:30:00,71.64,71.85,71.5,71.67,169049.0,57.9089,58.0786,57.7957,57.9331,169049.0
2019-06-07 09:30:00,71.93,72.0,70.88,71.41,73511.0,58.1433,58.1999,57.2946,57.723,73511.0
2019-06-07 10:00:00,71.36,71.65,71.17,71.28,39231.0,57.6826,57.917,57.529,57.6179,39231.0
2019-06-07 10:30:00,71.27,71.95,71.27,71.87,39381.0,57.6098,58.1595,57.6098,58.0948,39381.0
2019-06-07 11:00:00,71.84,71.85,71.5,71.51,48025.0,58.0706,58.0786,57.7957,57.8038,48025.0
2019-06-07 11:30:00,71.56,71.76,71.52,71.57,22699.0,57.8442,58.0059,57.8119,57.8523,22699.0
2019-06-07 12:00:00,71.59,71.79,71.57,71.79,23723.0,57.8685,58.0301,57.8523,58.0301,23723.0
2019-06-07 12:30:00,71.8,71.95,71.64,71.95,31601.0,58.0382,58.1595,57.9089,58.1595,31601.0
2019-06-07 13:00:00,71.98,72.01,71.75,71.82,37020.0,58.1837,58.208,57.9978,58.0544,37020.0
2019-06-07 13:30:00,71.82,71.99,71.78,71.97,36923.0,58.0544,58.1918,58.0221,58.1756,36923.0
2019-06-07 14:00:00,71.97,71.99,71.72,71.77,40808.0,58.1756,58.1918,57.9736,58.014,40808.0
2019-06-07 14:30:00,71.78,71.97,71.59,71.72,55636.0,58.0221,58.1756,57.8685,57.9736,55636.0
2019-06-07 15:00:00,71.68,71.79,71.54,71.67,74922.0,57.9412,58.0301,57.8281,57.9331,74922.0
2019-06-07 15:30:00,71.67,71.67,71.27,71.33,105195.0,57.9331,57.9331,57.6098,57.6583,105195.0
2019-06-10 09:30:00,71.53,72.51,71.53,72.51,57252.0,57.82,58.6121,57.82,58.6121,57252.0
2019-06-10 10:00:00,72.51,72.89,72.42,72.76,97827.0,58.6121,58.9193,58.5394,58.8142,97827.0
2019-06-10 10:30:00,72.74,72.74,72.39,72.45,45975.0,58.7981,58.7981,58.5151,58.5636,45975.0
2019-06-10 11:00:00,72.47,72.5,72.26,72.26,33460.0,58.5798,58.6041,58.4101,58.4101,33460.0
2019-06-10 11:30:00,72.29,72.77,72.23,72.77,26317.0,58.4343,58.8223,58.3858,58.8223,26317.0
2019-06-10 12:00:00,72.78,72.81,72.44,72.49,23306.0,58.8304,58.8546,58.5556,58.596,23306.0
2019-06-10 12:30:00,72.49,72.66,72.37,72.37,46739.0,58.596,58.7334,58.499,58.499,46739.0
2019-06-10 13:00:00,72.37,72.52,72.26,72.43,57135.0,58.499,58.6202,58.4101,58.5475,57135.0
2019-06-10 13:30:00,72.42,72.5,72.14,72.27,18726.0,58.5394,58.6041,58.3131,58.4181,18726.0
2019-06-10 14:00:00,72.29,72.47,72.09,72.46,25645.0,58.4343,58.5798,58.2726,58.5717,25645.0
2019-06-10 14:30:00,72.44,72.65,72.41,72.56,23871.0,58.5556,58.7253,58.5313,58.6526,23871.0
2019-06-10 15:00:00,72.53,72.55,72.28,72.28,38413.0,58.6283,58.6445,58.4262,58.4262,38413.0
2019-06-10 15:30:00,72.29,72.4,72.12,72.17,180446.0,58.4343,58.5232,58.2969,58.3373,180446.0
2019-06-11 09:30:00,73.2,74.28,72.94,73.38,82333.0,59.1699,60.0429,58.9597,59.3154,82333.0
2019-06-11 10:00:00,73.39,73.43,72.95,73.29,35993.0,59.3235,59.3558,58.9678,59.2426,35993.0
2019-06-11 10:30:00,73.27,73.31,72.94,73.0,26968.0,59.2265,59.2588,58.9597,59.0082,26968.0
2019-06-11 11:00:00,72.99,73.56,72.92,73.35,42298.0,59.0001,59.4609,58.9436,59.2911,42298.0
2019-06-11 11:30:00,73.32,73.36,72.92,72.92,19716.0,59.2669,59.2992,58.9436,58.9436,19716.0
2019-06-11 12:00:00,72.88,72.98,72.81,72.93,15529.0,58.9112,58.9921,58.8546,58.9516,15529.0
2019-06-11 12:30:00,72.87,72.93,72.65,72.71,26525.0,58.9031,58.9516,58.7253,58.7738,26525.0
2019-06-11 13:00:00,72.72,72.91,72.66,72.7,27073.0,58.7819,58.9355,58.7334,58.7657,27073.0
2019-06-11 13:30:00,72.7,72.91,72.65,72.9,29567.0,58.7657,58.9355,58.7253,58.9274,29567.0
2019-06-11 14:00:00,72.91,73.0,72.8,72.8,28665.0,58.9355,59.0082,58.8466,58.8466,28665.0
2019-06-11 14:30:00,72.81,72.9,72.54,72.89,38942.0,58.8546,58.9274,58.6364,58.9193,38942.0
2019-06-11 15:00:00,72.88,72.95,72.78,72.92,37946.0,58.9112,58.9678,58.8304,58.9436,37946.0
2019-06-11 15:30:00,72.92,72.97,72.59,72.74,88370.0,58.9436,58.984,58.6768,58.7981,88370.0
2019-06-12 09:30:00,72.75,72.99,72.28,72.81,40545.0,58.8061,59.0001,58.4262,58.8546,40545.0
2019-06-12 10:00:00,72.75,72.82,72.51,72.63,21492.0,58.8061,58.8627,58.6121,58.7091,21492.0
2019-06-12 10:30:00,72.67,72.67,72.37,72.43,18469.0,58.7415,58.7415,58.499,58.5475,18469.0
2019-06-12 11:00:00,72.41,72.44,72.27,72.37,17071.0,58.5313,58.5556,58.4181,58.499,17071.0
2019-06-12 11:30:00,72.35,72.39,72.18,72.25,19112.0,58.4828,58.5151,58.3454,58.402,19112.0
2019-06-12 12:00:00,72.25,72.58,72.23,72.5,13929.0,58.402,58.6687,58.3858,58.6041,13929.0
2019-06-12 12:30:00,72.47,72.65,72.39,72.51,16764.0,58.5798,58.7253,58.5151,58.6121,16764.0
2019-06-12 13:00:00,72.55,72.68,72.5,72.62,13998.0,58.6445,58.7496,58.6041,58.7011,13998.0
2019-06-12 13:30:00,72.65,72.66,72.54,72.6,12919.0,58.7253,58.7334,58.6364,58.6849,12919.0
2019-06-12 14:00:00,72.63,72.73,72.56,72.73,18102.0,58.7091,58.79,58.6526,58.79,18102.0
2019-06-12 14:30:00,72.74,72.85,72.64,72.77,22275.0,58.7981,58.887,58.7172,58.8223,22275.0
2019-06-12 15:00:00,72.75,72.78,72.61,72.64,41128.0,58.8061,58.8304,58.693,58.7172,41128.0
2019-06-12 15:30:00,72.62,72.68,72.5,72.66,89252.0,58.7011,58.7496,58.6041,58.7334,89252.0
2019-06-13 09:30:00,73.24,73.92,73.2,73.8,26497.0,59.2022,59.7519,59.1699,59.6549,26497.0
2019-06-13 10:00:00,73.74,73.74,73.11,73.58,57430.0,59.6064,59.6064,59.0971,59.4771,57430.0
2019-06-13 10:30:00,73.62,73.62,73.1,73.1,26861.0,59.5094,59.5094,59.0891,59.0891,26861.0
2019-06-13 11:00:00,73.19,73.67,73.19,73.67,61343.0,59.1618,59.5498,59.1618,59.5498,61343.0
2019-06-13 11:30:00,73.63,73.72,73.51,73.57,26910.0,59.5175,59.5902,59.4205,59.469,26910.0
2019-06-13 12:00:00,73.56,73.71,73.49,73.58,14989.0,59.4609,59.5821,59.4043,59.4771,14989.0
2019-06-13 12:30:00,73.55,73.8,73.5,73.74,19468.0,59.4528,59.6549,59.4124,59.6064,19468.0
2019-06-13 13:00:00,73.77,73.8,73.65,73.76,21850.0,59.6306,59.6549,59.5336,59.6226,21850.0
2019-06-13 13:30:00,73.79,73.81,73.64,73.74,31785.0,59.6468,59.663,59.5256,59.6064,31785.0
2019-06-13 14:00:00,73.75,73.96,73.74,73.9,29837.0,59.6145,59.7842,59.6064,59.7357,29837.0
2019-06-13 14:30:00,73.9,74.11,73.76,74.08,84470.0,59.7357,59.9055,59.6226,59.8812,84470.0
2019-06-13 15:00:00,74.06,74.14,73.92,74.11,62341.0,59.8651,59.9297,59.7519,59.9055,62341.0
2019-06-13 15:30:00,74.11,74.24,74.04,74.22,129957.0,59.9055,60.0106,59.8489,59.9944,129957.0
2019-06-14 09:30:00,72.8,73.13,72.29,72.29,95143.0,59.3527,59.6217,58.9369,58.9369,95143.0
2019-06-14 10:00:00,72.29,72.82,72.2,72.7,67576.0,58.9369,59.369,58.8635,59.2711,67576.0
2019-06-14 10:30:00,72.7,72.78,72.47,72.57,38722.0,59.2711,59.3364,59.0836,59.1651,38722.0
2019-06-14 11:00:00,72.59,72.59,72.03,72.14,52177.0,59.1814,59.1814,58.7249,58.8146,52177.0
2019-06-14 11:30:00,72.13,72.33,72.0,72.25,51392.0,58.8064,58.9695,58.7004,58.9043,51392.0
2019-06-14 12:00:00,72.24,72.37,72.16,72.34,29656.0,58.8961,59.0021,58.8309,58.9776,29656.0
2019-06-14 12:30:00,72.33,72.37,72.17,72.23,41038.0,58.9695,59.0021,58.839,58.8879,41038.0
2019-06-14 13:00:00,72.23,72.48,72.22,72.43,20377.0,58.8879,59.0918,58.8798,59.051,20377.0
2019-06-14 13:30:00,72.43,72.5,72.07,72.26,23202.0,59.051,59.1081,58.7575,58.9124,23202.0
2019-06-14 14:00:00,72.28,72.38,72.18,72.26,27492.0,58.9287,59.0102,58.8472,58.9124,27492.0
2019-06-14 14:30:00,72.26,72.3,72.09,72.12,50692.0,58.9124,58.945,58.7738,58.7983,50692.0
2019-06-14 15:00:00,72.12,72.24,72.1,72.2,52026.0,58.7983,58.8961,58.782,58.8635,52026.0
2019-06-14 15:30:00,72.19,72.26,72.04,72.09,132772.0,58.8553,58.9124,58.733,58.7738,132772.0
2019-06-17 09:30:00,72.0,72.34,71.44,72.29,45665.0,58.7004,58.9776,58.2439,58.9369,45665.0
2019-06-17 10:00:00,72.28,72.83,72.24,72.83,42014.0,58.9287,59.3771,58.8961,59.3771,42014.0
2019-06-17 10:30:00,72.82,73.19,72.79,72.92,45393.0,59.369,59.6706,59.3445,59.4505,45393.0
2019-06-17 11:00:00,72.89,72.97,72.58,72.95,25501.0,59.426,59.4913,59.1733,59.475,25501.0
2019-06-17 11:30:00,72.94,73.2,72.8,73.01,23642.0,59.4668,59.6788,59.3527,59.5239,23642.0
2019-06-17 12:00:00,73.05,73.07,72.74,72.85,18850.0,59.5565,59.5728,59.3037,59.3934,18850.0
2019-06-17 12:30:00,72.84,72.92,72.49,72.51,20963.0,59.3853,59.4505,59.0999,59.1162,20963.0
2019-06-17 13:00:00,72.51,72.62,72.39,72.44,24526.0,59.1162,59.2059,59.0184,59.0592,24526.0
2019-06-17 13:30:00,72.43,72.52,72.22,72.28,19733.0,59.051,59.1244,58.8798,58.9287,19733.0
2019-06-17 14:00:00,72.28,72.4,72.14,72.17,34628.0,58.9287,59.0265,58.8146,58.839,34628.0
2019-06-17 14:30:00,72.17,72.41,72.17,72.25,31409.0,58.839,59.0347,58.839,58.9043,31409.0
2019-06-17 15:00:00,72.26,72.43,72.21,72.36,54215.0,58.9124,59.051,58.8716,58.9939,54215.0
2019-06-17 15:30:00,72.35,72.37,72.03,72.08,110425.0,58.9858,59.0021,58.7249,58.7657,110425.0
2019-06-18 09:30:00,72.67,74.39,72.57,74.15,65704.0,59.2467,60.649,59.1651,60.4533,65704.0
2019-06-18 10:00:00,74.12,74.32,73.88,74.19,49874.0,60.4288,60.5919,60.2332,60.4859,49874.0
2019-06-18 10:30:00,74.2,74.48,74.04,74.35,53485.0,60.4941,60.7223,60.3636,60.6163,53485.0
2019-06-18 11:00:00,74.31,74.75,74.01,74.06,45211.0,60.5837,60.9425,60.3392,60.3799,45211.0
2019-06-18 11:30:00,74.04,74.04,73.56,73.65,14474.0,60.3636,60.3636,59.9723,60.0457,14474.0
2019-06-18 12:00:00,73.65,73.97,73.6,73.91,30227.0,60.0457,60.3065,60.0049,60.2576,30227.0
2019-06-18 12:30:00,73.95,73.97,73.79,73.9,20262.0,60.2902,60.3065,60.1598,60.2495,20262.0
2019-06-18 13:00:00,73.88,74.04,73.76,73.99,28532.0,60.2332,60.3636,60.1353,60.3228,28532.0
2019-06-18 13:30:00,73.98,74.26,73.96,74.24,26625.0,60.3147,60.543,60.2984,60.5267,26625.0
2019-06-18 14:00:00,74.22,74.34,74.12,74.3,35187.0,60.5104,60.6082,60.4288,60.5756,35187.0
2019-06-18 14:30:00,74.28,74.28,74.12,74.21,35914.0,60.5593,60.5593,60.4288,60.5022,35914.0
2019-06-18 15:00:00,74.21,74.44,74.16,74.24,56641.0,60.5022,60.6897,60.4614,60.5267,56641.0
2019-06-18 15:30:00,74.22,74.24,73.75,73.9,118927.0,60.5104,60.5267,60.1272,60.2495,118927.0
2019-06-19 09:30:00,74.12,74.47,73.7,74.4,66652.0,60.4288,60.7142,60.0864,60.6571,66652.0
2019-06-19 10:00:00,74.39,74.39,73.46,73.51,38630.0,60.649,60.649,59.8907,59.9315,38630.0
2019-06-19 10:30:00,73.56,73.79,73.35,73.65,59812.0,59.9723,60.1598,59.8011,60.0457,59812.0
2019-06-19 11:00:00,73.66,73.78,73.48,73.72,90407.0,60.0538,60.1516,59.9071,60.1027,90407.0
2019-06-19 11:30:00,73.72,73.88,73.57,73.84,76567.0,60.1027,60.2332,59.9804,60.2006,76567.0
2019-06-19 12:00:00,73.85,73.97,73.72,73.73,32536.0,60.2087,60.3065,60.1027,60.1109,32536.0
2019-06-19 12:30:00,73.7,73.71,73.48,73.63,24360.0,60.0864,60.0946,59.9071,60.0293,24360.0
2019-06-19 13:00:00,73.63,73.94,73.63,73.9,34941.0,60.0293,60.2821,60.0293,60.2495,34941.0
2019-06-19 13:30:00,73.91,74.12,73.87,74.09,42559.0,60.2576,60.4288,60.225,60.4044,42559.0
2019-06-19 14:00:00,74.12,74.3,73.68,73.83,52430.0,60.4288,60.5756,60.0701,60.1924,52430.0
2019-06-19 14:30:00,73.81,74.0,73.72,73.84,38329.0,60.1761,60.331,60.1027,60.2006,38329.0
2019-06-19 15:00:00,73.85,74.05,73.83,73.91,48718.0,60.2087,60.3718,60.1924,60.2576,48718.0
2019-06-19 15:30:00,73.91,73.97,73.7,73.84,161165.0,60.2576,60.3065,60.0864,60.2006,161165.0
2019-06-20 09:30:00,75.22,75.37,74.85,75.28,81176.0,61.3256,61.4479,61.024,61.3746,81176.0
2019-06-20 10:00:00,75.25,75.5,75.03,75.16,45149.0,61.3501,61.5539,61.1707,61.2767,45149.0
2019-06-20 10:30:00,75.21,75.4,75.01,75.18,138299.0,61.3175,61.4724,61.1544,61.293,138299.0
2019-06-20 11:00:00,75.22,75.29,75.01,75.05,46404.0,61.3256,61.3827,61.1544,61.187,46404.0
2019-06-20 11:30:00,75.04,75.23,74.94,75.14,34673.0,61.1789,61.3338,61.0974,61.2604,34673.0
2019-06-20 12:00:00,75.15,75.24,74.9,75.17,39326.0,61.2686,61.342,61.0648,61.2849,39326.0
2019-06-20 12:30:00,75.2,75.32,75.03,75.32,22502.0,61.3093,61.4072,61.1707,61.4072,22502.0
2019-06-20 13:00:00,75.3,75.33,74.97,75.03,39716.0,61.3909,61.4153,61.1218,61.1707,39716.0
2019-06-20 13:30:00,75.02,75.12,74.97,75.1,37815.0,61.1626,61.2441,61.1218,61.2278,37815.0
2019-06-20 14:00:00,75.08,75.52,75.08,75.47,43356.0,61.2115,61.5702,61.2115,61.5295,43356.0
2019-06-20 14:30:00,75.45,75.53,75.32,75.36,44284.0,61.5132,61.5784,61.4072,61.4398,44284.0
2019-06-20 15:00:00,75.38,75.61,75.34,75.55,48302.0,61.4561,61.6436,61.4235,61.5947,48302.0
2019-06-20 15:30:00,75.54,75.8,75.47,75.69,135984.0,61.5865,61.7985,61.5295,61.7088,135984.0
2019-06-21 09:30:00,75.68,75.95,74.76,75.1,225102.0,61.7007,61.9208,60.9506,61.2278,225102.0
2019-06-21 10:00:00,75.06,75.07,74.74,75.03,52370.0,61.1952,61.2034,60.9343,61.1707,52370.0
2019-06-21 10:30:00,75.03,75.5,75.01,75.5,63846.0,61.1707,61.5539,61.1544,61.5539,63846.0
2019-06-21 11:00:00,75.51,76.0,75.51,75.99,77967.0,61.5621,61.9616,61.5621,61.9534,77967.0
2019-06-21 11:30:00,75.97,76.18,75.87,76.02,56542.0,61.9371,62.1083,61.8556,61.9779,56542.0
2019-06-21 12:00:00,76.01,76.17,75.9,76.09,44583.0,61.9697,62.1002,61.88,62.0349,44583.0
2019-06-21 12:30:00,76.09,76.68,76.01,76.45,91219.0,62.0349,62.516,61.9697,62.3284,91219.0
2019-06-21 13:00:00,76.45,76.61,76.36,76.57,48225.0,62.3284,62.4589,62.2551,62.4263,48225.0
2019-06-21 13:30:00,76.58,76.7,76.5,76.7,38054.0,62.4344,62.5323,62.3692,62.5323,38054.0
2019-06-21 14:00:00,76.69,76.72,76.52,76.68,60910.0,62.5241,62.5486,62.3855,62.516,60910.0
2019-06-21 14:30:00,76.69,76.69,76.32,76.34,58014.0,62.5241,62.5241,62.2225,62.2388,58014.0
2019-06-21 15:00:00,76.35,76.39,76.14,76.24,58604.0,62.2469,62.2795,62.0757,62.1572,58604.0
2019-06-21 15:30:00,76.27,76.48,76.12,76.2,172266.0,62.1817,62.3529,62.0594,62.1246,172266.0
2019-06-24 09:30:00,76.28,76.66,75.82,76.64,51423.0,62.1898,62.4997,61.8148,62.4833,51423.0
2019-06-24 10:00:00,76.56,76.79,76.46,76.65,32614.0,62.4181,62.6056,62.3366,62.4915,32614.0
2019-06-24 10:30:00,76.67,76.81,76.37,76.56,27685.0,62.5078,62.6219,62.2632,62.4181,27685.0
2019-06-24 11:00:00,76.54,76.61,76.41,76.57,22802.0,62.4018,62.4589,62.2958,62.4263,22802.0
2019-06-24 11:30:00,76.54,76.61,76.29,76.29,20303.0,62.4018,62.4589,62.198,62.198,20303.0
2019-06-24 12:00:00,76.3,76.43,76.23,76.23,19265.0,62.2062,62.3121,62.1491,62.1491,19265.0
2019-06-24 12:30:00,76.23,76.23,76.07,76.08,15648.0,62.1491,62.1491,62.0186,62.0268,15648.0
2019-06-24 13:00:00,76.12,76.23,76.07,76.14,15231.0,62.0594,62.1491,62.0186,62.0757,15231.0
2019-06-24 13:30:00,76.14,76.19,75.99,76.1,81827.0,62.0757,62.1165,61.9534,62.0431,81827.0
2019-06-24 14:00:00,76.12,76.18,76.01,76.03,20365.0,62.0594,62.1083,61.9697,61.986,20365.0
2019-06-24 14:30:00,76.04,76.09,75.94,75.97,32658.0,61.9942,62.0349,61.9127,61.9371,32658.0
2019-06-24 15:00:00,75.98,76.02,75.91,75.97,30289.0,61.9453,61.9779,61.8882,61.9371,30289.0
2019-06-24 15:30:00,75.97,76.09,75.79,75.88,125224.0,61.9371,62.0349,61.7904,61.8637,125224.0
2019-06-25 09:30:00,75.93,76.14,75.26,75.54,44734.0,61.9045,62.0757,61.3583,61.5865,44734.0
2019-06-25 10:00:00,75.62,76.02,75.6,75.91,26570.0,61.6518,61.9779,61.6355,61.8882,26570.0
2019-06-25 10:30:00,75.92,76.11,75.82,76.08,16762.0,61.8963,62.0512,61.8148,62.0268,16762.0
2019-06-25 11:00:00,76.13,76.45,76.09,76.31,33871.0,62.0676,62.3284,62.0349,62.2143,33871.0
2019-06-25 11:30:00,76.34,76.48,76.26,76.44,15035.0,62.2388,62.3529,62.1735,62.3203,15035.0
2019-06-25 12:00:00,76.42,76.56,76.33,76.56,31882.0,62.304,62.4181,62.2306,62.4181,31882.0
2019-06-25 12:30:00,76.58,76.6,76.4,76.53,28908.0,62.4344,62.4507,62.2877,62.3937,28908.0
2019-06-25 13:00:00,76.53,76.64,76.32,76.44,27675.0,62.3937,62.4833,62.2225,62.3203,27675.0
2019-06-25 13:30:00,76.43,76.48,76.24,76.28,25306.0,62.3121,62.3529,62.1572,62.1898,25306.0
2019-06-25 14:00:00,76.25,76.72,76.24,76.55,31354.0,62.1654,62.5486,62.1572,62.41,31354.0
2019-06-25 14:30:00,76.56,76.67,76.42,76.62,156684.0,62.4181,62.5078,62.304,62.467,156684.0
2019-06-25 15:00:00,76.63,76.74,76.5,76.67,112163.0,62.4752,62.5649,62.3692,62.5078,112163.0
2019-06-25 15:30:00,76.67,76.79,76.36,76.38,212745.0,62.5078,62.6056,62.2551,62.2714,212745.0
2019-06-26 09:30:00,76.62,77.09,75.91,76.92,40294.0,62.467,62.8502,61.8882,62.7116,40294.0
2019-06-26 10:00:00,76.91,77.01,76.64,76.87,64676.0,62.7035,62.785,62.4833,62.6709,64676.0
2019-06-26 10:30:00,76.91,77.0,76.63,76.65,33232.0,62.7035,62.7769,62.4752,62.4915,33232.0
2019-06-26 11:00:00,76.69,76.9,76.69,76.82,35975.0,62.5241,62.6953,62.5241,62.6301,35975.0
2019-06-26 11:30:00,76.86,76.91,76.67,76.8,31495.0,62.6627,62.7035,62.5078,62.6138,31495.0
2019-06-26 12:00:00,76.83,76.87,76.71,76.78,41163.0,62.6383,62.6709,62.5404,62.5975,41163.0
2019-06-26 12:30:00,76.78,76.84,76.49,76.49,32621.0,62.5975,62.6464,62.3611,62.3611,32621.0
2019-06-26 13:00:00,76.48,76.56,76.33,76.36,29826.0,62.3529,62.4181,62.2306,62.2551,29826.0
2019-06-26 13:30:00,76.36,76.37,76.09,76.24,59663.0,62.2551,62.2632,62.0349,62.1572,59663.0
2019-06-26 14:00:00,76.23,76.3,76.08,76.28,62685.0,62.1491,62.2062,62.0268,62.1898,62685.0
2019-06-26 14:30:00,76.3,76.35,76.16,76.33,42932.0,62.2062,62.2469,62.092,62.2306,42932.0
2019-06-26 15:00:00,76.34,76.42,76.18,76.18,46267.0,62.2388,62.304,62.1083,62.1083,46267.0
2019-06-26 15:30:00,76.17,76.53,76.16,76.38,118820.0,62.1002,62.3937,62.092,62.2714,118820.0
2019-06-27 09:30:00,76.48,77.35,76.48,77.1,50038.0,62.3529,63.0622,62.3529,62.8584,50038.0
2019-06-27 10:00:00,77.11,77.41,77.03,77.31,58234.0,62.8665,63.1111,62.8013,63.0296,58234.0
2019-06-27 10:30:00,77.3,77.3,76.97,77.11,23725.0,63.0214,63.0214,62.7524,62.8665,23725.0
2019-06-27 11:00:00,77.07,77.15,76.87,77.12,47503.0,62.8339,62.8991,62.6709,62.8747,47503.0
2019-06-27 11:30:00,77.06,77.09,76.97,77.04,17768.0,62.8258,62.8502,62.7524,62.8095,17768.0
2019-06-27 12:00:00,77.05,77.12,76.93,77.09,18614.0,62.8176,62.8747,62.7198,62.8502,18614.0
2019-06-27 12:30:00,77.08,77.11,76.85,76.91,17202.0,62.8421,62.8665,62.6546,62.7035,17202.0
2019-06-27 13:00:00,76.92,76.97,76.88,76.93,14739.0,62.7116,62.7524,62.679,62.7198,14739.0
2019-06-27 13:30:00,76.93,76.97,76.7,76.72,16446.0,62.7198,62.7524,62.5323,62.5486,16446.0
2019-06-27 14:00:00,76.7,76.76,76.6,76.66,33854.0,62.5323,62.5812,62.4507,62.4997,33854.0
2019-06-27 14:30:00,76.65,76.82,76.57,76.77,18643.0,62.4915,62.6301,62.4263,62.5893,18643.0
2019-06-27 15:00:00,76.79,77.08,76.79,77.07,38452.0,62.6056,62.8421,62.6056,62.8339,38452.0
2019-06-27 15:30:00,77.06,77.2,77.0,77.04,135601.0,62.8258,62.9399,62.7769,62.8095,135601.0
2019-06-28 09:30:00,77.29,77.83,77.16,77.56,25309.0,63.0133,63.4535,62.9073,63.2334,25309.0
2019-06-28 10:00:00,77.54,77.6,77.25,77.37,21429.0,63.2171,63.266,62.9807,63.0785,21429.0
2019-06-28 10:30:00,77.38,77.42,76.98,77.16,24832.0,63.0867,63.1193,62.7605,62.9073,24832.0
2019-06-28 11:00:00,77.18,77.43,77.18,77.3,20039.0,62.9236,63.1274,62.9236,63.0214,20039.0
2019-06-28 11:30:00,77.32,77.7,77.29,77.55,19764.0,63.0377,63.3475,63.0133,63.2253,19764.0
2019-06-28 12:00:00,77.52,77.69,77.39,77.65,26625.0,63.2008,63.3394,63.0948,63.3068,26625.0
2019-06-28 12:30:00,77.66,77.78,77.63,77.66,15220.0,63.3149,63.4128,63.2905,63.3149,15220.0
2019-06-28 13:00:00,77.64,77.69,77.61,77.63,14610.0,63.2986,63.3394,63.2742,63.2905,14610.0
2019-06-28 13:30:00,77.63,77.76,77.6,77.72,19389.0,63.2905,63.3965,63.266,63.3639,19389.0
2019-06-28 14:00:00,77.72,77.78,77.6,77.73,32772.0,63.3639,63.4128,63.266,63.372,32772.0
2019-06-28 14:30:00,77.73,77.75,77.55,77.56,42921.0,63.372,63.3883,63.2253,63.2334,42921.0
2019-06-28 15:00:00,77.56,77.86,77.53,77.84,54789.0,63.2334,63.478,63.209,63.4617,54789.0
2019-06-28 15:30:00,77.84,78.1,77.58,77.87,296326.0,63.4617,63.6737,63.2497,63.4861,296326.0
2019-07-01 09:30:00,78.66,79.08,78.31,78.84,133460.0,64.1302,64.4726,63.8449,64.277,133460.0
2019-07-01 10:00:00,78.91,79.31,78.66,79.0,43764.0,64.334,64.6602,64.1302,64.4074,43764.0
2019-07-01 10:30:00,79.02,79.05,78.51,78.56,35201.0,64.4237,64.4482,64.0079,64.0487,35201.0
2019-07-01 11:00:00,78.58,78.91,78.54,78.89,74572.0,64.065,64.334,64.0324,64.3177,74572.0
2019-07-01 11:30:00,78.9,79.09,78.86,78.92,51932.0,64.3259,64.4808,64.2933,64.3422,51932.0
2019-07-01 12:00:00,78.94,79.24,78.85,79.11,55093.0,64.3585,64.6031,64.2851,64.4971,55093.0
2019-07-01 12:30:00,79.11,79.3,78.98,79.21,85465.0,64.4971,64.652,64.3911,64.5786,85465.0
2019-07-01 13:00:00,79.19,79.21,78.74,78.9,59083.0,64.5623,64.5786,64.1954,64.3259,59083.0
2019-07-01 13:30:00,78.88,78.9,78.72,78.85,21573.0,64.3096,64.3259,64.1791,64.2851,21573.0
2019-07-01 14:00:00,78.84,78.86,78.59,78.67,27235.0,64.277,64.2933,64.0732,64.1384,27235.0
2019-07-01 14:30:00,78.63,78.9,78.61,78.79,32285.0,64.1058,64.3259,64.0895,64.2362,32285.0
2019-07-01 15:00:00,78.78,79.26,78.78,79.24,65329.0,64.2281,64.6194,64.2281,64.6031,65329.0
2019-07-01 15:30:00,79.25,79.75,79.25,79.6,246310.0,64.6112,65.0189,64.6112,64.8966,246310.0
2019-07-02 09:30:00,79.35,79.35,78.0,78.13,44459.0,64.6928,64.6928,63.5921,63.6981,44459.0
2019-07-02 10:00:00,78.11,78.63,78.07,78.61,76224.0,63.6818,64.1058,63.6492,64.0895,76224.0
2019-07-02 10:30:00,78.63,78.76,78.45,78.52,16485.0,64.1058,64.2118,63.959,64.0161,16485.0
2019-07-02 11:00:00,78.47,78.63,78.28,78.34,29584.0,63.9753,64.1058,63.8204,63.8693,29584.0
2019-07-02 11:30:00,78.32,78.32,77.91,77.92,42647.0,63.853,63.853,63.5188,63.5269,42647.0
2019-07-02 12:00:00,77.93,78.02,77.8,77.81,20962.0,63.5351,63.6084,63.4291,63.4372,20962.0
2019-07-02 12:30:00,77.81,77.82,77.32,77.54,51862.0,63.4372,63.4454,63.0377,63.2171,51862.0
2019-07-02 13:00:00,77.53,77.62,77.43,77.56,17340.0,63.209,63.2823,63.1274,63.2334,17340.0
2019-07-02 13:30:00,77.56,77.6,77.39,77.44,19321.0,63.2334,63.266,63.0948,63.1356,19321.0
2019-07-02 14:00:00,77.43,77.5,77.38,77.46,23612.0,63.1274,63.1845,63.0867,63.1519,23612.0
2019-07-02 14:30:00,77.48,77.51,77.39,77.51,26037.0,63.1682,63.1926,63.0948,63.1926,26037.0
2019-07-02 15:00:00,77.53,77.74,77.43,77.5,86951.0,63.209,63.3802,63.1274,63.1845,86951.0
2019-07-02 15:30:00,77.5,77.76,77.35,77.75,140457.0,63.1845,63.3965,63.0622,63.3883,140457.0
2019-07-03 09:30:00,77.64,77.66,77.01,77.23,19641.0,63.2986,63.3149,62.785,62.9644,19641.0
2019-07-03 10:00:00,77.26,77.36,77.06,77.16,15938.0,62.9888,63.0704,62.8258,62.9073,15938.0
2019-07-03 10:30:00,77.16,77.23,77.0,77.19,20720.0,62.9073,62.9644,62.7769,62.9318,20720.0
2019-07-03 11:00:00,77.21,77.58,77.2,77.56,20334.0,62.9481,63.2497,62.9399,63.2334,20334.0
2019-07-03 11:30:00,77.54,77.74,77.54,77.7,31026.0,63.2171,63.3802,63.2171,63.3475,31026.0
2019-07-03 12:00:00,77.7,77.8,77.68,77.7,72906.0,63.3475,63.4291,63.3312,63.3475,72906.0
2019-07-03 12:30:00,77.72,77.94,77.62,77.71,84056.0,63.3639,63.5432,63.2823,63.3557,84056.0
2019-07-05 09:30:00,77.02,77.55,77.0,77.44,23683.0,62.7932,63.2253,62.7769,63.1356,23683.0
2019-07-05 10:00:00,77.55,77.55,77.04,77.08,14955.0,63.2253,63.2253,62.8095,62.8421,14955.0
2019-07-05 10:30:00,77.06,77.08,76.78,76.98,19037.0,62.8258,62.8421,62.5975,62.7605,19037.0
2019-07-05 11:00:00,76.97,77.26,76.83,77.26,23248.0,62.7524,62.9888,62.6383,62.9888,23248.0
2019-07-05 11:30:00,77.24,77.36,77.14,77.36,8870.0,62.9725,63.0704,62.891,63.0704,8870.0
2019-07-05 12:00:00,77.38,77.54,77.33,77.51,9345.0,63.0867,63.2171,63.0459,63.1926,9345.0
2019-07-05 12:30:00,77.5,77.51,77.36,77.4,9366.0,63.1845,63.1926,63.0704,63.103,9366.0
2019-07-05 13:00:00,77.42,77.51,77.39,77.4,6937.0,63.1193,63.1926,63.0948,63.103,6937.0
2019-07-05 13:30:00,77.41,77.6,77.37,77.6,17864.0,63.1111,63.266,63.0785,63.266,17864.0
2019-07-05 14:00:00,77.61,77.77,77.54,77.59,22360.0,63.2742,63.4046,63.2171,63.2579,22360.0
2019-07-05 14:30:00,77.65,77.84,77.62,77.84,8630.0,63.3068,63.4617,63.2823,63.4617,8630.0
2019-07-05 15:00:00,77.81,77.89,77.69,77.83,20111.0,63.4372,63.5025,63.3394,63.4535,20111.0
2019-07-05 15:30:00,77.82,77.87,77.68,77.85,64513.0,63.4454,63.4861,63.3312,63.4698,64513.0
2019-07-08 09:30:00,77.37,77.52,76.93,77.3,32520.0,63.0785,63.2008,62.7198,63.0214,32520.0
2019-07-08 10:00:00,77.3,77.8,77.3,77.45,20835.0,63.0214,63.4291,63.0214,63.1437,20835.0
2019-07-08 10:30:00,77.42,77.42,77.15,77.22,12516.0,63.1193,63.1193,62.8991,62.9562,12516.0
2019-07-08 11:00:00,77.22,77.28,77.1,77.2,20243.0,62.9562,63.0051,62.8584,62.9399,20243.0
2019-07-08 11:30:00,77.2,77.36,77.04,77.16,23994.0,62.9399,63.0704,62.8095,62.9073,23994.0
2019-07-08 12:00:00,77.16,77.25,77.12,77.23,12029.0,62.9073,62.9807,62.8747,62.9644,12029.0
2019-07-08 12:30:00,77.25,77.34,77.2,77.33,11393.0,62.9807,63.054,62.9399,63.0459,11393.0
2019-07-08 13:00:00,77.33,77.4,77.26,77.28,10494.0,63.0459,63.103,62.9888,63.0051,10494.0
2019-07-08 13:30:00,77.31,77.35,76.57,76.66,105666.0,63.0296,63.0622,62.4263,62.4997,105666.0
2019-07-08 14:00:00,76.66,76.66,75.63,75.74,178850.0,62.4997,62.4997,61.6599,61.7496,178850.0
2019-07-08 14:30:00,75.73,75.8,75.28,75.46,119970.0,61.7414,61.7985,61.3746,61.5213,119970.0
2019-07-08 15:00:00,75.44,75.51,75.12,75.43,178622.0,61.505,61.5621,61.2441,61.4969,178622.0
2019-07-08 15:30:00,75.43,75.51,75.27,75.44,173403.0,61.4969,61.5621,61.3664,61.505,173403.0
2019-07-09 09:30:00,75.14,75.48,74.21,74.21,76213.0,61.2604,61.5376,60.5022,60.5022,76213.0
2019-07-09 10:00:00,74.17,74.71,73.71,73.98,53581.0,60.4696,60.9099,60.0946,60.3147,53581.0
2019-07-09 10:30:00,73.97,74.27,73.9,73.97,45305.0,60.3065,60.5511,60.2495,60.3065,45305.0
2019-07-09 11:00:00,73.95,74.09,73.83,73.93,45460.0,60.2902,60.4044,60.1924,60.2739,45460.0
2019-07-09 11:30:00,73.95,74.15,73.95,73.97,38606.0,60.2902,60.4533,60.2902,60.3065,38606.0
2019-07-09 12:00:00,73.99,74.35,73.93,74.34,65104.0,60.3228,60.6163,60.2739,60.6082,65104.0
2019-07-09 12:30:00,74.35,74.45,74.18,74.25,29256.0,60.6163,60.6979,60.4778,60.5348,29256.0
2019-07-09 13:00:00,74.27,74.39,74.2,74.34,19013.0,60.5511,60.649,60.4941,60.6082,19013.0
2019-07-09 13:30:00,74.36,74.55,74.35,74.55,17945.0,60.6245,60.7794,60.6163,60.7794,17945.0
2019-07-09 14:00:00,74.57,74.62,74.44,74.45,21392.0,60.7957,60.8365,60.6897,60.6979,21392.0
2019-07-09 14:30:00,74.46,74.61,74.43,74.56,24654.0,60.706,60.8283,60.6816,60.7876,24654.0
2019-07-09 15:00:00,74.58,74.71,74.39,74.6,46792.0,60.8039,60.9099,60.649,60.8202,46792.0
2019-07-09 15:30:00,74.61,74.78,74.55,74.64,98229.0,60.8283,60.9669,60.7794,60.8528,98229.0
2019-07-10 09:30:00,75.07,75.37,74.5,74.97,51100.0,61.2034,61.4479,60.7386,61.1218,51100.0
2019-07-10 10:00:00,74.9,75.01,74.32,74.5,36175.0,61.0648,61.1544,60.5919,60.7386,36175.0
2019-07-10 10:30:00,74.51,74.82,74.48,74.75,19182.0,60.7468,60.9995,60.7223,60.9425,19182.0
2019-07-10 11:00:00,74.75,74.82,74.33,74.44,26131.0,60.9425,60.9995,60.6,60.6897,26131.0
2019-07-10 11:30:00,74.44,74.64,74.41,74.56,11671.0,60.6897,60.8528,60.6653,60.7876,11671.0
2019-07-10 12:00:00,74.58,74.6,74.4,74.49,9801.0,60.8039,60.8202,60.6571,60.7305,9801.0
2019-07-10 12:30:00,74.52,74.8,74.51,74.71,10354.0,60.7549,60.9832,60.7468,60.9099,10354.0
2019-07-10 13:00:00,74.69,74.73,74.36,74.36,8881.0,60.8935,60.9262,60.6245,60.6245,8881.0
2019-07-10 13:30:00,74.36,74.42,74.27,74.3,11332.0,60.6245,60.6734,60.5511,60.5756,11332.0
2019-07-10 14:00:00,74.31,74.46,74.3,74.31,11068.0,60.5837,60.706,60.5756,60.5837,11068.0
2019-07-10 14:30:00,74.32,74.43,74.32,74.37,13603.0,60.5919,60.6816,60.5919,60.6327,13603.0
2019-07-10 15:00:00,74.35,74.39,74.15,74.26,22342.0,60.6163,60.649,60.4533,60.543,22342.0
2019-07-10 15:30:00,74.25,74.39,74.1,74.3,124696.0,60.5348,60.649,60.4125,60.5756,124696.0
2019-07-11 09:30:00,74.15,74.79,74.09,74.78,32723.0,60.4533,60.9751,60.4044,60.9669,32723.0
2019-07-11 10:00:00,74.83,74.89,74.31,74.34,22831.0,61.0077,61.0566,60.5837,60.6082,22831.0
2019-07-11 10:30:00,74.34,74.67,74.28,74.52,17858.0,60.6082,60.8772,60.5593,60.7549,17858.0
2019-07-11 11:00:00,74.51,74.79,74.44,74.66,18134.0,60.7468,60.9751,60.6897,60.8691,18134.0
2019-07-11 11:30:00,74.66,74.77,74.51,74.69,14665.0,60.8691,60.9588,60.7468,60.8935,14665.0
2019-07-11 12:00:00,74.69,74.87,74.69,74.84,15490.0,60.8935,61.0403,60.8935,61.0158,15490.0
2019-07-11 12:30:00,74.83,74.88,74.68,74.7,26013.0,61.0077,61.0484,60.8854,60.9017,26013.0
2019-07-11 13:00:00,74.7,74.76,74.57,74.59,12002.0,60.9017,60.9506,60.7957,60.812,12002.0
2019-07-11 13:30:00,74.57,74.71,74.52,74.66,12082.0,60.7957,60.9099,60.7549,60.8691,12082.0
2019-07-11 14:00:00,74.68,74.75,74.53,74.58,22244.0,60.8854,60.9425,60.7631,60.8039,22244.0
2019-07-11 14:30:00,74.61,75.01,74.6,74.97,38480.0,60.8283,61.1544,60.8202,61.1218,38480.0
2019-07-11 15:00:00,74.95,75.38,74.93,75.11,69058.0,61.1055,61.4561,61.0892,61.236,69058.0
2019-07-11 15:30:00,75.11,75.37,75.06,75.3,132010.0,61.236,61.4479,61.1952,61.3909,132010.0
2019-07-12 09:30:00,75.76,77.11,75.71,77.08,46203.0,61.7659,62.8665,61.7251,62.8421,46203.0
2019-07-12 10:00:00,77.08,77.86,77.0,77.8,39890.0,62.8421,63.478,62.7769,63.4291,39890.0
2019-07-12 10:30:00,77.81,78.05,77.46,77.56,40024.0,63.4372,63.6329,63.1519,63.2334,40024.0
2019-07-12 11:00:00,77.52,77.63,77.39,77.4,56779.0,63.2008,63.2905,63.0948,63.103,56779.0
2019-07-12 11:30:00,77.4,77.41,77.13,77.24,18489.0,63.103,63.1111,62.8828,62.9725,18489.0
2019-07-12 12:00:00,77.23,77.47,77.2,77.41,17858.0,62.9644,63.16,62.9399,63.1111,17858.0
2019-07-12 12:30:00,77.4,77.77,77.4,77.71,31610.0,63.103,63.4046,63.103,63.3557,31610.0
2019-07-12 13:00:00,77.72,77.75,77.46,77.5,37282.0,63.3639,63.3883,63.1519,63.1845,37282.0
2019-07-12 13:30:00,77.5,77.65,77.41,77.46,24605.0,63.1845,63.3068,63.1111,63.1519,24605.0
2019-07-12 14:00:00,77.45,77.52,77.35,77.48,17502.0,63.1437,63.2008,63.0622,63.1682,17502.0
2019-07-12 14:30:00,77.47,77.66,77.44,77.51,49026.0,63.16,63.3149,63.1356,63.1926,49026.0
2019-07-12 15:00:00,77.52,77.71,77.4,77.67,37256.0,63.2008,63.3557,63.103,63.3231,37256.0
2019-07-12 15:30:00,77.67,77.77,77.42,77.53,153559.0,63.3231,63.4046,63.1193,63.209,153559.0
2019-07-15 09:30:00,77.48,77.5,76.13,76.34,28942.0,63.1682,63.1845,62.0676,62.2388,28942.0
2019-07-15 10:00:00,76.4,77.0,76.22,76.96,54844.0,62.2877,62.7769,62.1409,62.7442,54844.0
2019-07-15 10:30:00,76.96,77.12,76.75,76.79,53619.0,62.7442,62.8747,62.573,62.6056,53619.0
2019-07-15 11:00:00,76.77,76.85,76.64,76.78,16528.0,62.5893,62.6546,62.4833,62.5975,16528.0
2019-07-15 11:30:00,76.76,76.91,76.62,76.81,15638.0,62.5812,62.7035,62.467,62.6219,15638.0
2019-07-15 12:00:00,76.84,77.11,76.78,77.06,9743.0,62.6464,62.8665,62.5975,62.8258,9743.0
2019-07-15 12:30:00,77.06,77.26,77.05,77.25,14993.0,62.8258,62.9888,62.8176,62.9807,14993.0
2019-07-15 13:00:00,77.25,77.41,77.19,77.4,16321.0,62.9807,63.1111,62.9318,63.103,16321.0
2019-07-15 13:30:00,77.38,77.5,77.31,77.48,15094.0,63.0867,63.1845,63.0296,63.1682,15094.0
2019-07-15 14:00:00,77.47,77.59,77.43,77.54,16756.0,63.16,63.2579,63.1274,63.2171,16756.0
2019-07-15 14:30:00,77.55,77.66,77.48,77.62,17843.0,63.2253,63.3149,63.1682,63.2823,17843.0
2019-07-15 15:00:00,77.63,77.63,77.48,77.51,30461.0,63.2905,63.2905,63.1682,63.1926,30461.0
2019-07-15 15:30:00,77.51,77.75,77.46,77.74,104433.0,63.1926,63.3883,63.1519,63.3802,104433.0
2019-07-16 09:30:00,77.75,78.43,77.49,78.43,30653.0,63.3883,63.9427,63.1763,63.9427,30653.0
2019-07-16 10:00:00,78.43,79.51,78.38,79.5,69491.0,63.9427,64.8232,63.9019,64.8151,69491.0
2019-07-16 10:30:00,79.51,79.82,79.19,79.31,93914.0,64.8232,65.076,64.5623,64.6602,93914.0
2019-07-16 11:00:00,79.32,79.66,79.28,79.52,72713.0,64.6683,64.9455,64.6357,64.8314,72713.0
2019-07-16 11:30:00,79.57,79.72,79.51,79.59,49386.0,64.8721,64.9944,64.8232,64.8884,49386.0
2019-07-16 12:00:00,79.55,79.79,79.06,79.06,165178.0,64.8558,65.0515,64.4563,64.4563,165178.0
2019-07-16 12:30:00,79.07,79.07,78.68,78.76,26492.0,64.4645,64.4645,64.1465,64.2118,26492.0
2019-07-16 13:00:00,78.78,79.21,78.78,79.1,21587.0,64.2281,64.5786,64.2281,64.4889,21587.0
2019-07-16 13:30:00,79.09,79.16,78.88,78.94,24527.0,64.4808,64.5379,64.3096,64.3585,24527.0
2019-07-16 14:00:00,78.94,78.94,78.75,78.75,35944.0,64.3585,64.3585,64.2036,64.2036,35944.0
2019-07-16 14:30:00,78.76,79.01,78.67,78.93,28488.0,64.2118,64.4156,64.1384,64.3503,28488.0
2019-07-16 15:00:00,78.93,79.0,78.79,78.83,32378.0,64.3503,64.4074,64.2362,64.2688,32378.0
2019-07-16 15:30:00,78.83,78.98,78.54,78.57,170427.0,64.2688,64.3911,64.0324,64.0568,170427.0
2019-07-17 09:30:00,78.36,78.36,77.35,77.74,28679.0,63.8856,63.8856,63.0622,63.3802,28679.0
2019-07-17 10:00:00,77.74,77.74,77.27,77.67,12876.0,63.3802,63.3802,62.997,63.3231,12876.0
2019-07-17 10:30:00,77.61,77.8,77.55,77.8,27275.0,63.2742,63.4291,63.2253,63.4291,27275.0
2019-07-17 11:00:00,77.8,78.22,77.79,78.19,26062.0,63.4291,63.7715,63.4209,63.747,26062.0
2019-07-17 11:30:00,78.2,78.52,78.2,78.46,16247.0,63.7552,64.0161,63.7552,63.9672,16247.0
2019-07-17 12:00:00,78.44,78.44,78.15,78.16,16638.0,63.9509,63.9509,63.7144,63.7226,16638.0
2019-07-17 12:30:00,78.19,78.31,78.15,78.19,23576.0,63.747,63.8449,63.7144,63.747,23576.0
2019-07-17 13:00:00,78.17,78.29,78.16,78.23,22095.0,63.7307,63.8286,63.7226,63.7796,22095.0
2019-07-17 13:30:00,78.23,78.3,78.18,78.24,22538.0,63.7796,63.8367,63.7389,63.7878,22538.0
2019-07-17 14:00:00,78.24,78.28,78.1,78.11,35958.0,63.7878,63.8204,63.6737,63.6818,35958.0
2019-07-17 14:30:00,78.09,78.09,77.87,77.93,23927.0,63.6655,63.6655,63.4861,63.5351,23927.0
2019-07-17 15:00:00,77.91,78.07,77.78,77.79,26056.0,63.5188,63.6492,63.4128,63.4209,26056.0
2019-07-17 15:30:00,77.79,78.2,77.77,77.96,135714.0,63.4209,63.7552,63.4046,63.5595,135714.0
2019-07-18 09:30:00,77.34,78.24,77.34,78.2,26602.0,63.054,63.7878,63.054,63.7552,26602.0
2019-07-18 10:00:00,78.2,78.33,78.12,78.27,16560.0,63.7552,63.8612,63.69,63.8123,16560.0
2019-07-18 10:30:00,78.27,78.43,78.25,78.35,10089.0,63.8123,63.9427,63.796,63.8775,10089.0
2019-07-18 11:00:00,78.36,78.38,77.7,77.73,15924.0,63.8856,63.9019,63.3475,63.372,15924.0
2019-07-18 11:30:00,77.76,77.85,77.69,77.77,21855.0,63.3965,63.4698,63.3394,63.4046,21855.0
2019-07-18 12:00:00,77.76,78.05,77.68,77.93,26313.0,63.3965,63.6329,63.3312,63.5351,26313.0
2019-07-18 12:30:00,77.92,78.01,77.74,77.76,14023.0,63.5269,63.6003,63.3802,63.3965,14023.0
2019-07-18 13:00:00,77.76,77.76,77.64,77.7,16562.0,63.3965,63.3965,63.2986,63.3475,16562.0
2019-07-18 13:30:00,77.69,77.71,77.41,77.43,31784.0,63.3394,63.3557,63.1111,63.1274,31784.0
2019-07-18 14:00:00,77.43,77.66,77.4,77.66,42130.0,63.1274,63.3149,63.103,63.3149,42130.0
2019-07-18 14:30:00,77.67,77.81,77.6,77.75,31606.0,63.3231,63.4372,63.266,63.3883,31606.0
2019-07-18 15:00:00,77.74,77.81,77.64,77.72,30603.0,63.3802,63.4372,63.2986,63.3639,30603.0
2019-07-18 15:30:00,77.71,77.75,77.59,77.75,59573.0,63.3557,63.3883,63.2579,63.3883,59573.0
2019-07-19 09:30:00,78.06,78.95,78.02,78.64,43290.0,63.6411,64.3667,63.6084,64.1139,43290.0
2019-07-19 10:00:00,78.64,78.86,78.34,78.86,22719.0,64.1139,64.2933,63.8693,64.2933,22719.0
2019-07-19 10:30:00,78.86,78.88,78.47,78.5,31123.0,64.2933,64.3096,63.9753,63.9998,31123.0
2019-07-19 11:00:00,78.48,78.74,78.48,78.51,13437.0,63.9835,64.1954,63.9835,64.0079,13437.0
2019-07-19 11:30:00,78.52,78.66,78.39,78.61,9887.0,64.0161,64.1302,63.9101,64.0895,9887.0
2019-07-19 12:00:00,78.62,78.81,78.61,78.69,8012.0,64.0976,64.2525,64.0895,64.1547,8012.0
2019-07-19 12:30:00,78.68,78.91,78.68,78.85,10440.0,64.1465,64.334,64.1465,64.2851,10440.0
2019-07-19 13:00:00,78.86,79.12,78.83,79.1,14210.0,64.2933,64.5053,64.2688,64.4889,14210.0
2019-07-19 13:30:00,79.08,79.21,79.05,79.09,13921.0,64.4726,64.5786,64.4482,64.4808,13921.0
2019-07-19 14:00:00,79.07,79.08,78.93,78.94,25418.0,64.4645,64.4726,64.3503,64.3585,25418.0
2019-07-19 14:30:00,78.94,79.06,78.83,79.01,18205.0,64.3585,64.4563,64.2688,64.4156,18205.0
2019-07-19 15:00:00,78.99,79.03,78.83,78.85,29330.0,64.3993,64.4319,64.2688,64.2851,29330.0
2019-07-19 15:30:00,78.87,79.09,78.62,78.69,104431.0,64.3014,64.4808,64.0976,64.1547,104431.0
2019-07-22 09:30:00,78.76,79.39,78.6,79.1,53989.0,64.2118,64.7254,64.0813,64.4889,53989.0
2019-07-22 10:00:00,79.06,79.06,78.67,78.78,14399.0,64.4563,64.4563,64.1384,64.2281,14399.0
2019-07-22 10:30:00,78.76,78.82,78.41,78.73,16919.0,64.2118,64.2607,63.9264,64.1873,16919.0
2019-07-22 11:00:00,78.72,78.82,78.57,78.67,14921.0,64.1791,64.2607,64.0568,64.1384,14921.0
2019-07-22 11:30:00,78.67,79.09,78.65,79.05,10135.0,64.1384,64.4808,64.1221,64.4482,10135.0
2019-07-22 12:00:00,79.04,79.04,78.82,78.99,22021.0,64.44,64.44,64.2607,64.3993,22021.0
2019-07-22 12:30:00,78.98,78.99,78.71,78.94,17132.0,64.3911,64.3993,64.171,64.3585,17132.0
2019-07-22 13:00:00,78.96,79.01,78.75,78.8,11856.0,64.3748,64.4156,64.2036,64.2444,11856.0
2019-07-22 13:30:00,78.81,78.82,78.45,78.48,10668.0,64.2525,64.2607,63.959,63.9835,10668.0
2019-07-22 14:00:00,78.47,78.6,78.39,78.51,16782.0,63.9753,64.0813,63.9101,64.0079,16782.0
2019-07-22 14:30:00,78.49,78.56,78.39,78.42,21047.0,63.9916,64.0487,63.9101,63.9346,21047.0
2019-07-22 15:00:00,78.4,78.64,78.39,78.61,39117.0,63.9182,64.1139,63.9101,64.0895,39117.0
2019-07-22 15:30:00,78.62,78.77,78.53,78.7,106489.0,64.0976,64.2199,64.0242,64.1628,106489.0
2019-07-23 09:30:00,79.4,81.66,79.4,80.73,80742.0,64.7335,66.5761,64.7335,65.8179,80742.0
2019-07-23 10:00:00,80.77,81.18,80.46,80.92,75830.0,65.8505,66.1847,65.5977,65.9728,75830.0
2019-07-23 10:30:00,80.88,81.08,80.74,80.97,37423.0,65.9402,66.1032,65.826,66.0135,37423.0
2019-07-23 11:00:00,80.98,81.06,80.6,81.04,53997.0,66.0217,66.0869,65.7119,66.0706,53997.0
2019-07-23 11:30:00,81.03,81.03,80.77,80.84,14813.0,66.0624,66.0624,65.8505,65.9075,14813.0
2019-07-23 12:00:00,80.82,80.99,80.61,80.62,23247.0,65.8912,66.0298,65.72,65.7282,23247.0
2019-07-23 12:30:00,80.65,80.72,80.44,80.56,15630.0,65.7526,65.8097,65.5814,65.6793,15630.0
2019-07-23 13:00:00,80.58,80.6,80.4,80.41,15891.0,65.6956,65.7119,65.5488,65.557,15891.0
2019-07-23 13:30:00,80.39,80.89,80.32,80.89,25169.0,65.5407,65.9483,65.4836,65.9483,25169.0
2019-07-23 14:00:00,80.87,80.91,80.68,80.8,17451.0,65.932,65.9646,65.7771,65.8749,17451.0
2019-07-23 14:30:00,80.78,80.89,80.72,80.84,34501.0,65.8586,65.9483,65.8097,65.9075,34501.0
2019-07-23 15:00:00,80.85,81.0,80.79,80.99,40995.0,65.9157,66.038,65.8668,66.0298,40995.0
2019-07-23 15:30:00,81.01,81.24,80.85,81.23,203146.0,66.0461,66.2337,65.9157,66.2255,203146.0
2019-07-24 09:30:00,80.83,81.97,80.32,81.28,36253.0,65.8994,66.8288,65.4836,66.2663,36253.0
2019-07-24 10:00:00,81.34,81.5,80.9,81.43,28112.0,66.3152,66.4456,65.9565,66.3886,28112.0
2019-07-24 10:30:00,81.4,81.79,81.27,81.64,75830.0,66.3641,66.6821,66.2581,66.5598,75830.0
2019-07-24 11:00:00,81.6,81.65,81.24,81.34,26839.0,66.5272,66.5679,66.2337,66.3152,26839.0
2019-07-24 11:30:00,81.32,81.4,81.23,81.29,22291.0,66.2989,66.3641,66.2255,66.2744,22291.0
2019-07-24 12:00:00,81.32,81.55,81.27,81.46,39525.0,66.2989,66.4864,66.2581,66.413,39525.0
2019-07-24 12:30:00,81.48,81.64,81.44,81.59,13735.0,66.4293,66.5598,66.3967,66.519,13735.0
2019-07-24 13:00:00,81.58,81.63,81.46,81.63,21865.0,66.5109,66.5516,66.413,66.5516,21865.0
2019-07-24 13:30:00,81.64,81.69,81.48,81.5,33974.0,66.5598,66.6005,66.4293,66.4456,33974.0
2019-07-24 14:00:00,81.5,81.7,81.45,81.51,22434.0,66.4456,66.6087,66.4049,66.4538,22434.0
2019-07-24 14:30:00,81.52,81.78,81.49,81.78,30894.0,66.4619,66.6739,66.4375,66.6739,30894.0
2019-07-24 15:00:00,81.78,81.84,81.69,81.77,38034.0,66.6739,66.7228,66.6005,66.6658,38034.0
2019-07-24 15:30:00,81.78,81.92,81.6,81.74,126139.0,66.6739,66.788,66.5272,66.6413,126139.0
2019-07-25 09:30:00,81.22,81.35,79.87,80.38,101633.0,66.2173,66.3233,65.1167,65.5325,101633.0
2019-07-25 10:00:00,80.31,81.08,80.31,80.85,99713.0,65.4754,66.1032,65.4754,65.9157,99713.0
2019-07-25 10:30:00,80.82,81.44,80.75,81.23,38591.0,65.8912,66.3967,65.8342,66.2255,38591.0
2019-07-25 11:00:00,81.29,81.74,81.16,81.16,30885.0,66.2744,66.6413,66.1684,66.1684,30885.0
2019-07-25 11:30:00,81.14,81.22,80.86,80.92,21251.0,66.1521,66.2173,65.9238,65.9728,21251.0
2019-07-25 12:00:00,80.94,81.26,80.87,81.25,27158.0,65.9891,66.25,65.932,66.2418,27158.0
2019-07-25 12:30:00,81.25,81.26,80.71,80.87,17880.0,66.2418,66.25,65.8016,65.932,17880.0
2019-07-25 13:00:00,80.88,80.9,80.64,80.71,45052.0,65.9402,65.9565,65.7445,65.8016,45052.0
2019-07-25 13:30:00,80.78,80.88,80.7,80.75,29702.0,65.8586,65.9402,65.7934,65.8342,29702.0
2019-07-25 14:00:00,80.74,80.99,80.61,80.67,52718.0,65.826,66.0298,65.72,65.7689,52718.0
2019-07-25 14:30:00,80.65,80.65,80.38,80.38,29345.0,65.7526,65.7526,65.5325,65.5325,29345.0
2019-07-25 15:00:00,80.39,80.49,80.17,80.49,103424.0,65.5407,65.6222,65.3613,65.6222,103424.0
2019-07-25 15:30:00,80.49,80.73,80.39,80.63,189178.0,65.6222,65.8179,65.5407,65.7363,189178.0
2019-07-26 09:30:00,79.0,79.92,75.28,78.55,364113.0,64.4074,65.1575,61.3746,64.0405,364113.0
2019-07-26 10:00:00,78.52,78.68,77.39,77.88,175265.0,64.0161,64.1465,63.0948,63.4943,175265.0
2019-07-26 10:30:00,77.8,77.85,76.96,77.12,128575.0,63.4291,63.4698,62.7442,62.8747,128575.0
2019-07-26 11:00:00,77.12,77.75,77.08,77.45,67460.0,62.8747,63.3883,62.8421,63.1437,67460.0
2019-07-26 11:30:00,77.47,77.56,77.17,77.55,55955.0,63.16,63.2334,62.9154,63.2253,55955.0
2019-07-26 12:00:00,77.54,77.78,77.24,77.24,36605.0,63.2171,63.4128,62.9725,62.9725,36605.0
2019-07-26 12:30:00,77.23,77.41,77.04,77.05,45290.0,62.9644,63.1111,62.8095,62.8176,45290.0
2019-07-26 13:00:00,77.06,77.23,76.89,76.95,55311.0,62.8258,62.9644,62.6872,62.7361,55311.0
2019-07-26 13:30:00,76.94,77.01,76.65,76.86,60103.0,62.7279,62.785,62.4915,62.6627,60103.0
2019-07-26 14:00:00,76.83,77.46,76.83,77.08,46376.0,62.6383,63.1519,62.6383,62.8421,46376.0
2019-07-26 14:30:00,77.05,77.22,77.02,77.05,58947.0,62.8176,62.9562,62.7932,62.8176,58947.0
2019-07-26 15:00:00,77.06,77.34,76.95,77.34,75045.0,62.8258,63.054,62.7361,63.054,75045.0
2019-07-26 15:30:00,77.36,77.84,77.36,77.65,249802.0,63.0704,63.4617,63.0704,63.3068,249802.0
2019-07-29 09:30:00,77.25,78.01,76.5,77.64,68688.0,62.9807,63.6003,62.3692,63.2986,68688.0
2019-07-29 10:00:00,77.63,78.0,77.16,77.2,53767.0,63.2905,63.5921,62.9073,62.9399,53767.0
2019-07-29 10:30:00,77.19,77.53,76.84,77.48,36989.0,62.9318,63.209,62.6464,63.1682,36989.0
2019-07-29 11:00:00,77.5,77.5,77.03,77.22,45120.0,63.1845,63.1845,62.8013,62.9562,45120.0
2019-07-29 11:30:00,77.24,77.51,77.15,77.46,27381.0,62.9725,63.1926,62.8991,63.1519,27381.0
2019-07-29 12:00:00,77.46,77.47,77.15,77.28,27297.0,63.1519,63.16,62.8991,63.0051,27297.0
2019-07-29 12:30:00,77.28,77.34,77.13,77.34,28512.0,63.0051,63.054,62.8828,63.054,28512.0
2019-07-29 13:00:00,77.34,77.41,77.11,77.11,51279.0,63.054,63.1111,62.8665,62.8665,51279.0
2019-07-29 13:30:00,77.11,77.11,76.83,76.89,33577.0,62.8665,62.8665,62.6383,62.6872,33577.0
2019-07-29 14:00:00,76.91,77.25,76.8,77.2,28549.0,62.7035,62.9807,62.6138,62.9399,28549.0
2019-07-29 14:30:00,77.19,77.27,77.13,77.17,31125.0,62.9318,62.997,62.8828,62.9154,31125.0
2019-07-29 15:00:00,77.17,77.26,76.94,76.96,50845.0,62.9154,62.9888,62.7279,62.7442,50845.0
2019-07-29 15:30:00,76.98,77.25,76.96,77.06,127616.0,62.7605,62.9807,62.7442,62.8258,127616.0
2019-07-30 09:30:00,76.05,76.15,75.4,75.71,102895.0,62.0023,62.0839,61.4724,61.7251,102895.0
2019-07-30 10:00:00,75.66,76.18,75.66,76.16,67516.0,61.6844,62.1083,61.6844,62.092,67516.0
2019-07-30 10:30:00,76.16,76.41,75.87,76.16,61813.0,62.092,62.2958,61.8556,62.092,61813.0
2019-07-30 11:00:00,76.18,76.58,76.13,76.44,52146.0,62.1083,62.4344,62.0676,62.3203,52146.0
2019-07-30 11:30:00,76.43,76.72,76.4,76.65,36767.0,62.3121,62.5486,62.2877,62.4915,36767.0
2019-07-30 12:00:00,76.63,76.94,76.58,76.91,34279.0,62.4752,62.7279,62.4344,62.7035,34279.0
2019-07-30 12:30:00,76.9,76.94,76.58,76.7,40630.0,62.6953,62.7279,62.4344,62.5323,40630.0
2019-07-30 13:00:00,76.7,76.88,76.64,76.82,46622.0,62.5323,62.679,62.4833,62.6301,46622.0
2019-07-30 13:30:00,76.85,77.03,76.76,76.8,56263.0,62.6546,62.8013,62.5812,62.6138,56263.0
2019-07-30 14:00:00,76.8,76.91,76.65,76.81,41176.0,62.6138,62.7035,62.4915,62.6219,41176.0
2019-07-30 14:30:00,76.81,76.97,76.73,76.74,50698.0,62.6219,62.7524,62.5567,62.5649,50698.0
2019-07-30 15:00:00,76.72,76.88,76.64,76.73,122496.0,62.5486,62.679,62.4833,62.5567,122496.0
2019-07-30 15:30:00,76.73,76.76,76.41,76.7,300751.0,62.5567,62.5812,62.2958,62.5323,300751.0
2019-07-31 09:30:00,76.5,76.96,76.15,76.58,32830.0,62.3692,62.7442,62.0839,62.4344,32830.0
2019-07-31 10:00:00,76.65,76.91,76.23,76.23,33952.0,62.4915,62.7035,62.1491,62.1491,33952.0
2019-07-31 10:30:00,76.26,76.41,76.13,76.22,33510.0,62.1735,62.2958,62.0676,62.1409,33510.0
2019-07-31 11:00:00,76.25,76.8,76.22,76.71,46907.0,62.1654,62.6138,62.1409,62.5404,46907.0
2019-07-31 11:30:00,76.74,76.9,76.61,76.61,92904.0,62.5649,62.6953,62.4589,62.4589,92904.0
2019-07-31 12:00:00,76.61,76.83,76.55,76.81,28720.0,62.4589,62.6383,62.41,62.6219,28720.0
2019-07-31 12:30:00,76.81,76.84,76.67,76.75,24659.0,62.6219,62.6464,62.5078,62.573,24659.0
2019-07-31 13:00:00,76.76,77.13,76.75,77.07,35569.0,62.5812,62.8828,62.573,62.8339,35569.0
2019-07-31 13:30:00,77.07,77.09,76.57,76.68,95528.0,62.8339,62.8502,62.4263,62.516,95528.0
2019-07-31 14:00:00,76.58,76.63,76.3,76.42,33229.0,62.4344,62.4752,62.2062,62.304,33229.0
2019-07-31 14:30:00,76.43,76.51,74.71,75.0,93895.0,62.3121,62.3774,60.9099,61.1463,93895.0
2019-07-31 15:00:00,75.0,75.91,74.93,75.84,87371.0,61.1463,61.8882,61.0892,61.8311,87371.0
2019-07-31 15:30:00,75.82,75.89,75.32,75.33,189528.0,61.8148,61.8719,61.4072,61.4153,189528.0
2019-08-01 09:30:00,75.08,75.58,74.59,75.0,53958.0,61.2115,61.6191,60.812,61.1463,53958.0
2019-08-01 10:00:00,74.98,75.18,74.77,75.1,46465.0,61.13,61.293,60.9588,61.2278,46465.0
2019-08-01 10:30:00,75.07,75.38,74.95,75.34,45968.0,61.2034,61.4561,61.1055,61.4235,45968.0
2019-08-01 11:00:00,75.31,75.55,75.08,75.26,43148.0,61.399,61.5947,61.2115,61.3583,43148.0
2019-08-01 11:30:00,75.26,75.36,75.0,75.08,30544.0,61.3583,61.4398,61.1463,61.2115,30544.0
2019-08-01 12:00:00,75.07,75.11,74.56,74.83,51146.0,61.2034,61.236,60.7876,61.0077,51146.0
2019-08-01 12:30:00,74.84,75.01,74.78,74.96,19842.0,61.0158,61.1544,60.9669,61.1137,19842.0
2019-08-01 13:00:00,74.95,75.06,74.19,74.2,50963.0,61.1055,61.1952,60.4859,60.4941,50963.0
2019-08-01 13:30:00,74.2,74.45,72.58,72.85,97406.0,60.4941,60.6979,59.1733,59.3934,97406.0
2019-08-01 14:00:00,72.91,73.1,72.3,72.36,54492.0,59.4423,59.5972,58.945,58.9939,54492.0
2019-08-01 14:30:00,72.46,72.68,72.09,72.33,37561.0,59.0755,59.2548,58.7738,58.9695,37561.0
2019-08-01 15:00:00,72.34,72.66,72.03,72.49,83282.0,58.9776,59.2385,58.7249,59.0999,83282.0
2019-08-01 15:30:00,72.51,72.77,72.31,72.48,240162.0,59.1162,59.3282,58.9532,59.0918,240162.0
2019-08-02 09:30:00,71.78,72.09,71.09,71.2,68964.0,58.5211,58.7738,57.9585,58.0482,68964.0
2019-08-02 10:00:00,71.22,71.22,70.6,70.69,52049.0,58.0645,58.0645,57.559,57.6324,52049.0
2019-08-02 10:30:00,70.68,70.68,70.06,70.13,68242.0,57.6243,57.6243,57.1188,57.1759,68242.0
2019-08-02 11:00:00,70.09,70.79,69.96,70.61,93924.0,57.1432,57.7139,57.0373,57.5672,93924.0
2019-08-02 11:30:00,70.62,70.7,69.98,70.23,68575.0,57.5753,57.6406,57.0536,57.2574,68575.0
2019-08-02 12:00:00,70.24,70.62,70.16,70.58,125366.0,57.2655,57.5753,57.2003,57.5427,125366.0
2019-08-02 12:30:00,70.58,70.58,70.02,70.06,53281.0,57.5427,57.5427,57.0862,57.1188,53281.0
2019-08-02 13:00:00,70.06,70.14,69.92,70.05,71192.0,57.1188,57.184,57.0046,57.1106,71192.0
2019-08-02 13:30:00,70.05,70.15,69.96,70.02,96570.0,57.1106,57.1922,57.0373,57.0862,96570.0
2019-08-02 14:00:00,69.99,70.39,69.9,70.24,67685.0,57.0617,57.3878,56.9883,57.2655,67685.0
2019-08-02 14:30:00,70.27,70.55,70.22,70.45,100999.0,57.29,57.5183,57.2492,57.4367,100999.0
2019-08-02 15:00:00,70.45,70.55,70.08,70.36,109964.0,57.4367,57.5183,57.1351,57.3634,109964.0
2019-08-02 15:30:00,70.36,70.64,70.18,70.37,296412.0,57.3634,57.5916,57.2166,57.3715,296412.0
2019-08-05 09:30:00,69.25,69.25,68.02,68.05,175171.0,56.4584,56.4584,55.4556,55.4801,175171.0
2019-08-05 10:00:00,68.05,68.48,67.84,67.85,102257.0,55.4801,55.8306,55.3089,55.317,102257.0
2019-08-05 10:30:00,67.85,68.08,67.43,68.0,61326.0,55.317,55.5045,54.9746,55.4393,61326.0
2019-08-05 11:00:00,68.01,68.32,67.92,68.02,48036.0,55.4474,55.7002,55.3741,55.4556,48036.0
2019-08-05 11:30:00,68.05,68.16,67.85,67.85,42423.0,55.4801,55.5697,55.317,55.317,42423.0
2019-08-05 12:00:00,67.83,68.17,67.77,67.77,31948.0,55.3007,55.5779,55.2518,55.2518,31948.0
2019-08-05 12:30:00,67.77,67.87,67.58,67.64,28867.0,55.2518,55.3333,55.0969,55.1458,28867.0
2019-08-05 13:00:00,67.61,67.82,67.56,67.62,40823.0,55.1213,55.2925,55.0806,55.1295,40823.0
2019-08-05 13:30:00,67.61,67.83,67.5,67.51,38600.0,55.1213,55.3007,55.0317,55.0398,38600.0
2019-08-05 14:00:00,67.51,67.61,67.28,67.31,37958.0,55.0398,55.1213,54.8523,54.8768,37958.0
2019-08-05 14:30:00,67.34,67.66,67.19,67.56,67882.0,54.9012,55.1621,54.7789,55.0806,67882.0
2019-08-05 15:00:00,67.57,68.01,67.28,67.79,65988.0,55.0887,55.4474,54.8523,55.2681,65988.0
2019-08-05 15:30:00,67.78,68.0,67.61,67.91,221813.0,55.2599,55.4393,55.1213,55.3659,221813.0
2019-08-06 09:30:00,68.75,68.79,67.87,67.96,57645.0,56.0508,56.0834,55.3333,55.4067,57645.0
2019-08-06 10:00:00,67.98,68.07,67.25,67.58,38770.0,55.423,55.4964,54.8278,55.0969,38770.0
2019-08-06 10:30:00,67.5,68.01,67.5,67.86,29183.0,55.0317,55.4474,55.0317,55.3252,29183.0
2019-08-06 11:00:00,67.84,67.84,67.27,67.58,35342.0,55.3089,55.3089,54.8441,55.0969,35342.0
2019-08-06 11:30:00,67.63,67.81,67.48,67.77,34073.0,55.1376,55.2844,55.0153,55.2518,34073.0
2019-08-06 12:00:00,67.8,67.87,67.36,67.37,16163.0,55.2762,55.3333,54.9175,54.9257,16163.0
2019-08-06 12:30:00,67.33,67.43,67.25,67.25,21468.0,54.8931,54.9746,54.8278,54.8278,21468.0
2019-08-06 13:00:00,67.27,67.33,67.03,67.07,50996.0,54.8441,54.8931,54.6485,54.6811,50996.0
2019-08-06 13:30:00,67.06,67.14,66.95,67.11,58619.0,54.6729,54.7382,54.5832,54.7137,58619.0
2019-08-06 14:00:00,67.13,67.59,67.02,67.46,84425.0,54.73,55.105,54.6403,54.999,84425.0
2019-08-06 14:30:00,67.46,67.59,67.36,67.47,106265.0,54.999,55.105,54.9175,55.0072,106265.0
2019-08-06 15:00:00,67.5,67.98,67.44,67.73,56783.0,55.0317,55.423,54.9827,55.2192,56783.0
2019-08-06 15:30:00,67.73,67.94,67.65,67.67,202896.0,55.2192,55.3904,55.1539,55.1703,202896.0
2019-08-07 09:30:00,66.93,67.18,66.16,66.16,153268.0,54.5669,54.7708,53.9392,53.9392,153268.0
2019-08-07 10:00:00,66.16,67.08,66.0,66.64,53571.0,53.9392,54.6892,53.8087,54.3305,53571.0
2019-08-07 10:30:00,66.6,67.14,66.59,67.0,85402.0,54.2979,54.7382,54.2897,54.624,85402.0
2019-08-07 11:00:00,66.97,67.02,66.69,66.78,38451.0,54.5996,54.6403,54.3713,54.4447,38451.0
2019-08-07 11:30:00,66.75,67.0,66.69,66.78,24934.0,54.4202,54.624,54.3713,54.4447,24934.0
2019-08-07 12:00:00,66.79,66.85,66.69,66.84,57253.0,54.4528,54.5017,54.3713,54.4936,57253.0
2019-08-07 12:30:00,66.83,67.22,66.82,67.11,61122.0,54.4854,54.8034,54.4773,54.7137,61122.0
2019-08-07 13:00:00,67.13,67.21,66.93,67.08,31552.0,54.73,54.7952,54.5669,54.6892,31552.0
2019-08-07 13:30:00,67.1,67.47,67.1,67.19,34194.0,54.7055,55.0072,54.7055,54.7789,34194.0
2019-08-07 14:00:00,67.2,67.34,67.05,67.25,70139.0,54.7871,54.9012,54.6648,54.8278,70139.0
2019-08-07 14:30:00,67.24,67.39,67.11,67.32,55910.0,54.8197,54.942,54.7137,54.8849,55910.0
2019-08-07 15:00:00,67.32,67.43,67.14,67.34,65835.0,54.8849,54.9746,54.7382,54.9012,65835.0
2019-08-07 15:30:00,67.35,67.7,67.34,67.51,277277.0,54.9094,55.1947,54.9012,55.0398,277277.0
2019-08-08 09:30:00,68.31,68.99,68.19,68.47,44183.0,55.692,56.2464,55.5942,55.8225,44183.0
2019-08-08 10:00:00,68.42,68.93,68.19,68.51,58006.0,55.7817,56.1975,55.5942,55.8551,58006.0
2019-08-08 10:30:00,68.55,68.83,68.42,68.7,119949.0,55.8877,56.116,55.7817,56.01,119949.0
2019-08-08 11:00:00,68.68,68.69,68.41,68.45,58485.0,55.9937,56.0018,55.7736,55.8062,58485.0
2019-08-08 11:30:00,68.42,68.57,68.37,68.52,35026.0,55.7817,55.904,55.741,55.8632,35026.0
2019-08-08 12:00:00,68.52,68.55,68.42,68.5,26436.0,55.8632,55.8877,55.7817,55.8469,26436.0
2019-08-08 12:30:00,68.49,68.55,68.41,68.5,24171.0,55.8388,55.8877,55.7736,55.8469,24171.0
2019-08-08 13:00:00,68.51,68.55,68.4,68.41,24996.0,55.8551,55.8877,55.7654,55.7736,24996.0
2019-08-08 13:30:00,68.41,68.53,68.34,68.49,60210.0,55.7736,55.8714,55.7165,55.8388,60210.0
2019-08-08 14:00:00,68.49,68.49,68.35,68.41,26181.0,55.8388,55.8388,55.7246,55.7736,26181.0
2019-08-08 14:30:00,68.42,68.49,68.28,68.45,29661.0,55.7817,55.8388,55.6676,55.8062,29661.0
2019-08-08 15:00:00,68.44,68.47,68.23,68.29,35194.0,55.798,55.8225,55.6268,55.6757,35194.0
2019-08-08 15:30:00,68.3,68.49,68.28,68.45,163946.0,55.6839,55.8388,55.6676,55.8062,163946.0
2019-08-09 09:30:00,67.79,68.11,67.58,67.82,43308.0,55.2681,55.529,55.0969,55.2925,43308.0
2019-08-09 10:00:00,67.85,68.01,67.34,67.41,30044.0,55.317,55.4474,54.9012,54.9583,30044.0
2019-08-09 10:30:00,67.38,67.59,67.18,67.36,84106.0,54.9338,55.105,54.7708,54.9175,84106.0
2019-08-09 11:00:00,67.36,67.43,67.0,67.22,47007.0,54.9175,54.9746,54.624,54.8034,47007.0
2019-08-09 11:30:00,67.24,67.33,67.09,67.11,32225.0,54.8197,54.8931,54.6974,54.7137,32225.0
2019-08-09 12:00:00,67.09,67.33,67.06,67.21,22809.0,54.6974,54.8931,54.6729,54.7952,22809.0
2019-08-09 12:30:00,67.21,67.51,67.07,67.28,43819.0,54.7952,55.0398,54.6811,54.8523,43819.0
2019-08-09 13:00:00,67.26,67.57,67.26,67.55,25328.0,54.836,55.0887,54.836,55.0724,25328.0
2019-08-09 13:30:00,67.53,67.72,67.52,67.62,37522.0,55.0561,55.211,55.048,55.1295,37522.0
2019-08-09 14:00:00,67.59,67.66,67.53,67.59,34830.0,55.105,55.1621,55.0561,55.105,34830.0
2019-08-09 14:30:00,67.59,67.67,67.48,67.6,32059.0,55.105,55.1703,55.0153,55.1132,32059.0
2019-08-09 15:00:00,67.6,67.86,67.59,67.79,62529.0,55.1132,55.3252,55.105,55.2681,62529.0
2019-08-09 15:30:00,67.78,67.88,67.38,67.41,120339.0,55.2599,55.3415,54.9338,54.9583,120339.0
2019-08-12 09:30:00,67.23,67.23,66.5,66.9,39510.0,54.8115,54.8115,54.2164,54.5425,39510.0
2019-08-12 10:00:00,66.94,67.0,66.48,66.69,34600.0,54.5751,54.624,54.2001,54.3713,34600.0
2019-08-12 10:30:00,66.7,66.75,66.45,66.56,24526.0,54.3794,54.4202,54.1756,54.2653,24526.0
2019-08-12 11:00:00,66.53,66.57,66.19,66.24,27321.0,54.2408,54.2734,53.9636,54.0044,27321.0
2019-08-12 11:30:00,66.23,66.33,65.97,66.33,34439.0,53.9962,54.0778,53.7843,54.0778,34439.0
2019-08-12 12:00:00,66.32,66.35,65.94,66.29,27652.0,54.0696,54.0941,53.7598,54.0452,27652.0
2019-08-12 12:30:00,66.25,66.39,66.05,66.18,14943.0,54.0126,54.1267,53.8495,53.9555,14943.0
2019-08-12 13:00:00,66.21,66.3,66.06,66.14,15940.0,53.9799,54.0533,53.8576,53.9229,15940.0
2019-08-12 13:30:00,66.15,66.18,65.96,66.05,18967.0,53.931,53.9555,53.7761,53.8495,18967.0
2019-08-12 14:00:00,66.06,66.24,66.02,66.13,29753.0,53.8576,54.0044,53.825,53.9147,29753.0
2019-08-12 14:30:00,66.12,66.12,65.71,65.75,35753.0,53.9066,53.9066,53.5723,53.6049,35753.0
2019-08-12 15:00:00,65.8,65.91,65.73,65.86,33399.0,53.6457,53.7354,53.5886,53.6946,33399.0
2019-08-12 15:30:00,65.87,65.88,65.67,65.69,55094.0,53.7027,53.7109,53.5397,53.556,55094.0
2019-08-13 09:30:00,65.61,68.3,64.95,68.3,75117.0,53.4908,55.6839,52.9527,55.6839,75117.0
2019-08-13 10:00:00,68.27,68.82,67.52,68.62,55969.0,55.6594,56.1078,55.048,55.9448,55969.0
2019-08-13 10:30:00,68.62,68.7,67.97,68.19,52370.0,55.9448,56.01,55.4148,55.5942,52370.0
2019-08-13 11:00:00,68.19,68.4,67.85,68.02,59954.0,55.5942,55.7654,55.317,55.4556,59954.0
2019-08-13 11:30:00,68.01,68.23,67.98,68.13,37101.0,55.4474,55.6268,55.423,55.5453,37101.0
2019-08-13 12:00:00,68.18,68.21,67.93,68.06,24100.0,55.586,55.6105,55.3822,55.4882,24100.0
2019-08-13 12:30:00,68.08,68.09,67.81,67.89,37771.0,55.5045,55.5127,55.2844,55.3496,37771.0
2019-08-13 13:00:00,67.9,67.96,67.43,67.51,34283.0,55.3578,55.4067,54.9746,55.0398,34283.0
2019-08-13 13:30:00,67.51,67.69,67.27,67.28,25738.0,55.0398,55.1866,54.8441,54.8523,25738.0
2019-08-13 14:00:00,67.32,67.35,67.14,67.33,22233.0,54.8849,54.9094,54.7382,54.8931,22233.0
2019-08-13 14:30:00,67.32,67.49,67.27,67.3,28077.0,54.8849,55.0235,54.8441,54.8686,28077.0
2019-08-13 15:00:00,67.29,67.33,67.11,67.28,32318.0,54.8604,54.8931,54.7137,54.8523,32318.0
2019-08-13 15:30:00,67.28,67.29,66.93,67.12,148009.0,54.8523,54.8604,54.5669,54.7218,148009.0
2019-08-14 09:30:00,65.44,65.45,64.78,65.33,90121.0,53.3522,53.3603,52.8141,53.2625,90121.0
2019-08-14 10:00:00,65.21,65.22,64.63,64.95,53306.0,53.1647,53.1728,52.6918,52.9527,53306.0
2019-08-14 10:30:00,65.01,65.1,64.62,64.62,43233.0,53.0016,53.075,52.6836,52.6836,43233.0
2019-08-14 11:00:00,64.61,64.8,64.27,64.69,44246.0,52.6755,52.8304,52.3983,52.7407,44246.0
2019-08-14 11:30:00,64.69,64.79,64.23,64.36,37355.0,52.7407,52.8222,52.3657,52.4717,37355.0
2019-08-14 12:00:00,64.36,64.36,63.92,64.03,51142.0,52.4717,52.4717,52.1129,52.2026,51142.0
2019-08-14 12:30:00,64.04,64.16,63.66,63.71,40202.0,52.2108,52.3086,51.901,51.9417,40202.0
2019-08-14 13:00:00,63.69,64.15,63.58,64.01,64174.0,51.9254,52.3005,51.8357,52.1863,64174.0
2019-08-14 13:30:00,64.01,64.23,63.81,63.87,27494.0,52.1863,52.3657,52.0233,52.0722,27494.0
2019-08-14 14:00:00,63.9,63.98,63.72,63.76,24085.0,52.0966,52.1619,51.9499,51.9825,24085.0
2019-08-14 14:30:00,63.79,63.92,63.66,63.87,47061.0,52.007,52.1129,51.901,52.0722,47061.0
2019-08-14 15:00:00,63.88,64.1,63.52,63.75,75909.0,52.0803,52.2597,51.7868,51.9743,75909.0
2019-08-14 15:30:00,63.73,63.99,63.52,63.66,135716.0,51.958,52.17,51.7868,51.901,135716.0
2019-08-15 09:30:00,64.4,64.67,63.69,64.25,85718.0,52.5043,52.7244,51.9254,52.382,85718.0
2019-08-15 10:00:00,64.26,64.44,63.85,64.0,59765.0,52.3901,52.5369,52.0559,52.1782,59765.0
2019-08-15 10:30:00,63.99,64.26,63.84,63.96,61309.0,52.17,52.3901,52.0477,52.1456,61309.0
2019-08-15 11:00:00,63.95,64.03,63.64,64.01,54060.0,52.1374,52.2026,51.8847,52.1863,54060.0
2019-08-15 11:30:00,64.01,64.16,63.53,63.86,56573.0,52.1863,52.3086,51.795,52.064,56573.0
2019-08-15 12:00:00,63.84,64.09,63.74,63.79,36218.0,52.0477,52.2515,51.9662,52.007,36218.0
2019-08-15 12:30:00,63.79,63.97,63.76,63.9,35042.0,52.007,52.1537,51.9825,52.0966,35042.0
2019-08-15 13:00:00,63.9,63.95,63.67,63.67,35953.0,52.0966,52.1374,51.9091,51.9091,35953.0
2019-08-15 13:30:00,63.72,63.76,63.43,63.52,55852.0,51.9499,51.9825,51.7135,51.7868,55852.0
2019-08-15 14:00:00,63.52,64.07,63.45,63.95,83101.0,51.7868,52.2352,51.7298,52.1374,83101.0
2019-08-15 14:30:00,63.93,64.09,63.8,64.05,49454.0,52.1211,52.2515,52.0151,52.2189,49454.0
2019-08-15 15:00:00,64.08,64.27,64.04,64.06,80748.0,52.2434,52.3983,52.2108,52.2271,80748.0
2019-08-15 15:30:00,64.06,64.5,64.05,64.25,237011.0,52.2271,52.5858,52.2189,52.382,237011.0
2019-08-16 09:30:00,64.69,65.06,64.62,64.77,104367.0,52.7407,53.0424,52.6836,52.8059,104367.0
2019-08-16 10:00:00,64.78,65.18,64.48,65.07,47173.0,52.8141,53.1402,52.5695,53.0505,47173.0
2019-08-16 10:30:00,65.08,65.45,64.99,65.39,35233.0,53.0587,53.3603,52.9853,53.3114,35233.0
2019-08-16 11:00:00,65.4,65.4,65.04,65.34,53122.0,53.3196,53.3196,53.0261,53.2706,53122.0
2019-08-16 11:30:00,65.37,65.61,65.37,65.53,42578.0,53.2951,53.4908,53.2951,53.4255,42578.0
2019-08-16 12:00:00,65.53,65.65,65.45,65.56,25378.0,53.4255,53.5234,53.3603,53.45,25378.0
2019-08-16 12:30:00,65.56,65.77,65.56,65.67,23155.0,53.45,53.6212,53.45,53.5397,23155.0
2019-08-16 13:00:00,65.67,65.81,65.64,65.73,23782.0,53.5397,53.6538,53.5152,53.5886,23782.0
2019-08-16 13:30:00,65.73,65.74,65.59,65.72,20899.0,53.5886,53.5968,53.4745,53.5804,20899.0
2019-08-16 14:00:00,65.69,65.81,65.63,65.7,108362.0,53.556,53.6538,53.5071,53.5641,108362.0
2019-08-16 14:30:00,65.69,65.69,65.47,65.55,28812.0,53.556,53.556,53.3766,53.4419,28812.0
2019-08-16 15:00:00,65.54,65.59,65.42,65.5,38333.0,53.4337,53.4745,53.3359,53.4011,38333.0
2019-08-16 15:30:00,65.51,65.67,65.44,65.49,115821.0,53.4092,53.5397,53.3522,53.3929,115821.0
2019-08-19 09:30:00,66.75,67.6,66.68,67.14,81842.0,54.4202,55.1132,54.3631,54.7382,81842.0
2019-08-19 10:00:00,67.15,67.15,66.44,66.91,31497.0,54.7463,54.7463,54.1675,54.5506,31497.0
2019-08-19 10:30:00,66.88,66.93,66.78,66.78,21116.0,54.5262,54.5669,54.4447,54.4447,21116.0
2019-08-19 11:00:00,66.8,66.86,66.63,66.71,20286.0,54.461,54.5099,54.3224,54.3876,20286.0
2019-08-19 11:30:00,66.71,66.78,66.37,66.45,37744.0,54.3876,54.4447,54.1104,54.1756,37744.0
2019-08-19 12:00:00,66.42,66.55,66.39,66.46,21723.0,54.1511,54.2571,54.1267,54.1838,21723.0
2019-08-19 12:30:00,66.45,66.77,66.44,66.71,15869.0,54.1756,54.4365,54.1675,54.3876,15869.0
2019-08-19 13:00:00,66.68,66.86,66.61,66.73,17344.0,54.3631,54.5099,54.3061,54.4039,17344.0
2019-08-19 13:30:00,66.69,66.73,66.51,66.59,30751.0,54.3713,54.4039,54.2245,54.2897,30751.0
2019-08-19 14:00:00,66.62,66.67,66.56,66.62,18318.0,54.3142,54.355,54.2653,54.3142,18318.0
2019-08-19 14:30:00,66.6,66.73,66.54,66.62,27116.0,54.2979,54.4039,54.249,54.3142,27116.0
2019-08-19 15:00:00,66.64,66.71,66.51,66.64,39167.0,54.3305,54.3876,54.2245,54.3305,39167.0
2019-08-19 15:30:00,66.63,66.66,66.45,66.52,114390.0,54.3224,54.3468,54.1756,54.2327,114390.0
2019-08-20 09:30:00,65.95,66.17,65.08,65.43,58032.0,53.768,53.9473,53.0587,53.344,58032.0
2019-08-20 10:00:00,65.42,65.56,65.15,65.29,38193.0,53.3359,53.45,53.1157,53.2299,38193.0
2019-08-20 10:30:00,65.3,65.31,64.99,65.16,58868.0,53.238,53.2462,52.9853,53.1239,58868.0
2019-08-20 11:00:00,65.13,65.29,64.86,64.86,93275.0,53.0994,53.2299,52.8793,52.8793,93275.0
2019-08-20 11:30:00,64.86,65.05,64.73,64.98,68241.0,52.8793,53.0342,52.7733,52.9771,68241.0
2019-08-20 12:00:00,64.99,65.13,64.98,65.06,14185.0,52.9853,53.0994,52.9771,53.0424,14185.0
2019-08-20 12:30:00,65.06,65.18,64.92,65.15,15261.0,53.0424,53.1402,52.9282,53.1157,15261.0
2019-08-20 13:00:00,65.15,65.23,65.08,65.08,17238.0,53.1157,53.181,53.0587,53.0587,17238.0
2019-08-20 13:30:00,65.1,65.1,64.9,65.01,21122.0,53.075,53.075,52.9119,53.0016,21122.0
2019-08-20 14:00:00,65.0,65.15,64.87,65.1,36757.0,52.9934,53.1157,52.8875,53.075,36757.0
2019-08-20 14:30:00,65.08,65.19,65.06,65.17,28384.0,53.0587,53.1483,53.0424,53.132,28384.0
2019-08-20 15:00:00,65.15,65.16,65.0,65.13,28297.0,53.1157,53.1239,52.9934,53.0994,28297.0
2019-08-20 15:30:00,65.13,65.37,65.08,65.21,137484.0,53.0994,53.2951,53.0587,53.1647,137484.0
2019-08-21 09:30:00,66.16,66.16,65.59,65.87,34040.0,53.9392,53.9392,53.4745,53.7027,34040.0
2019-08-21 10:00:00,65.72,65.86,65.6,65.76,25409.0,53.5804,53.6946,53.4826,53.6131,25409.0
2019-08-21 10:30:00,65.75,65.8,65.25,65.42,50609.0,53.6049,53.6457,53.1973,53.3359,50609.0
2019-08-21 11:00:00,65.42,65.72,65.33,65.65,60408.0,53.3359,53.5804,53.2625,53.5234,60408.0
2019-08-21 11:30:00,65.63,65.78,65.61,65.73,14666.0,53.5071,53.6294,53.4908,53.5886,14666.0
2019-08-21 12:00:00,65.76,65.82,65.64,65.76,12325.0,53.6131,53.662,53.5152,53.6131,12325.0
2019-08-21 12:30:00,65.74,65.77,65.61,65.68,19197.0,53.5968,53.6212,53.4908,53.5478,19197.0
2019-08-21 13:00:00,65.69,65.79,65.57,65.65,14041.0,53.556,53.6375,53.4582,53.5234,14041.0
2019-08-21 13:30:00,65.65,65.65,65.43,65.55,68885.0,53.5234,53.5234,53.344,53.4419,68885.0
2019-08-21 14:00:00,65.56,65.96,65.45,65.86,29516.0,53.45,53.7761,53.3603,53.6946,29516.0
2019-08-21 14:30:00,65.86,65.86,65.61,65.67,34649.0,53.6946,53.6946,53.4908,53.5397,34649.0
2019-08-21 15:00:00,65.69,65.76,65.61,65.67,25547.0,53.556,53.6131,53.4908,53.5397,25547.0
2019-08-21 15:30:00,65.63,65.72,65.54,65.56,49509.0,53.5071,53.5804,53.4337,53.45,49509.0
2019-08-22 09:30:00,65.93,66.4,65.9,66.06,23580.0,53.7517,54.1348,53.7272,53.8576,23580.0
2019-08-22 10:00:00,66.07,66.2,65.55,65.6,15272.0,53.8658,53.9718,53.4419,53.4826,15272.0
2019-08-22 10:30:00,65.59,65.6,65.03,65.06,34330.0,53.4745,53.4826,53.0179,53.0424,34330.0
2019-08-22 11:00:00,65.09,65.34,64.81,64.82,37390.0,53.0668,53.2706,52.8385,52.8467,37390.0
2019-08-22 11:30:00,64.85,65.07,64.81,64.87,25607.0,52.8712,53.0505,52.8385,52.8875,25607.0
2019-08-22 12:00:00,64.9,65.08,64.9,65.07,15084.0,52.9119,53.0587,52.9119,53.0505,15084.0
2019-08-22 12:30:00,65.1,65.1,64.89,64.99,14784.0,53.075,53.075,52.9038,52.9853,14784.0
2019-08-22 13:00:00,65.0,65.05,64.98,64.98,10409.0,52.9934,53.0342,52.9771,52.9771,10409.0
2019-08-22 13:30:00,64.99,65.18,64.97,65.1,19528.0,52.9853,53.1402,52.969,53.075,19528.0
2019-08-22 14:00:00,65.08,65.13,64.98,65.02,18184.0,53.0587,53.0994,52.9771,53.0098,18184.0
2019-08-22 14:30:00,65.02,65.07,64.97,65.03,21995.0,53.0098,53.0505,52.969,53.0179,21995.0
2019-08-22 15:00:00,65.05,65.07,64.8,64.88,75408.0,53.0342,53.0505,52.8304,52.8956,75408.0
2019-08-22 15:30:00,64.92,65.18,64.89,65.0,94101.0,52.9282,53.1402,52.9038,52.9934,94101.0
2019-08-23 09:30:00,64.2,64.42,63.29,63.83,56480.0,52.3412,52.5206,51.5993,52.0396,56480.0
2019-08-23 10:00:00,63.79,64.14,63.58,63.82,21471.0,52.007,52.2923,51.8357,52.0314,21471.0
2019-08-23 10:30:00,63.82,64.16,63.72,63.85,20551.0,52.0314,52.3086,51.9499,52.0559,20551.0
2019-08-23 11:00:00,63.84,63.84,62.52,62.56,54785.0,52.0477,52.0477,50.9715,51.0042,54785.0
2019-08-23 11:30:00,62.61,62.65,62.13,62.14,39866.0,51.0449,51.0775,50.6536,50.6617,39866.0
2019-08-23 12:00:00,62.17,62.73,62.03,62.3,48531.0,50.6862,51.1428,50.5721,50.7922,48531.0
2019-08-23 12:30:00,62.36,62.51,62.07,62.22,38106.0,50.8411,50.9634,50.6047,50.727,38106.0
2019-08-23 13:00:00,62.21,62.34,62.08,62.14,29406.0,50.7188,50.8248,50.6128,50.6617,29406.0
2019-08-23 13:30:00,62.11,62.44,62.06,62.27,38679.0,50.6373,50.9063,50.5965,50.7677,38679.0
2019-08-23 14:00:00,62.24,62.24,62.03,62.03,22955.0,50.7433,50.7433,50.5721,50.5721,22955.0
2019-08-23 14:30:00,62.05,62.12,61.79,62.12,43814.0,50.5884,50.6454,50.3764,50.6454,43814.0
2019-08-23 15:00:00,62.1,62.4,62.08,62.15,61829.0,50.6291,50.8737,50.6128,50.6699,61829.0
2019-08-23 15:30:00,62.14,62.18,61.54,61.87,154473.0,50.6617,50.6943,50.1726,50.4416,154473.0
2019-08-26 09:30:00,62.93,63.11,62.21,62.43,49251.0,51.3058,51.4526,50.7188,50.8982,49251.0
2019-08-26 10:00:00,62.4,62.58,62.06,62.3,56289.0,50.8737,51.0205,50.5965,50.7922,56289.0
2019-08-26 10:30:00,62.24,62.59,62.22,62.33,23194.0,50.7433,51.0286,50.727,50.8166,23194.0
2019-08-26 11:00:00,62.3,62.61,62.3,62.47,29671.0,50.7922,51.0449,50.7922,50.9308,29671.0
2019-08-26 11:30:00,62.52,62.64,62.39,62.58,16786.0,50.9715,51.0694,50.8656,51.0205,16786.0
2019-08-26 12:00:00,62.56,62.6,62.37,62.52,15749.0,51.0042,51.0368,50.8492,50.9715,15749.0
2019-08-26 12:30:00,62.53,62.53,62.36,62.49,12186.0,50.9797,50.9797,50.8411,50.9471,12186.0
2019-08-26 13:00:00,62.5,62.6,62.44,62.47,13540.0,50.9552,51.0368,50.9063,50.9308,13540.0
2019-08-26 13:30:00,62.47,62.54,62.33,62.44,16616.0,50.9308,50.9878,50.8166,50.9063,16616.0
2019-08-26 14:00:00,62.45,62.45,62.09,62.09,15476.0,50.9145,50.9145,50.621,50.621,15476.0
2019-08-26 14:30:00,62.11,62.21,62.01,62.08,17167.0,50.6373,50.7188,50.5557,50.6128,17167.0
2019-08-26 15:00:00,62.1,62.19,61.95,62.0,43011.0,50.6291,50.7025,50.5068,50.5476,43011.0
2019-08-26 15:30:00,62.01,62.3,61.91,62.25,121796.0,50.5557,50.7922,50.4742,50.7514,121796.0
2019-08-27 09:30:00,62.79,62.95,62.27,62.44,22908.0,51.1917,51.3221,50.7677,50.9063,22908.0
2019-08-27 10:00:00,62.45,62.59,62.3,62.36,20856.0,50.9145,51.0286,50.7922,50.8411,20856.0
2019-08-27 10:30:00,62.36,62.54,62.1,62.12,22378.0,50.8411,50.9878,50.6291,50.6454,22378.0
2019-08-27 11:00:00,62.12,62.27,61.97,61.97,21151.0,50.6454,50.7677,50.5231,50.5231,21151.0
2019-08-27 11:30:00,61.97,62.11,61.84,61.84,14341.0,50.5231,50.6373,50.4171,50.4171,14341.0
2019-08-27 12:00:00,61.8,61.98,61.74,61.87,31690.0,50.3845,50.5313,50.3356,50.4416,31690.0
2019-08-27 12:30:00,61.86,61.91,61.44,61.44,29847.0,50.4335,50.4742,50.091,50.091,29847.0
2019-08-27 13:00:00,61.44,61.6,61.4,61.55,22951.0,50.091,50.2215,50.0584,50.1807,22951.0
2019-08-27 13:30:00,61.57,61.82,61.52,61.65,38758.0,50.197,50.4008,50.1563,50.2622,38758.0
2019-08-27 14:00:00,61.72,61.79,61.5,61.57,27835.0,50.3193,50.3764,50.14,50.197,27835.0
2019-08-27 14:30:00,61.55,61.57,61.44,61.53,49558.0,50.1807,50.197,50.091,50.1644,49558.0
2019-08-27 15:00:00,61.53,61.66,61.44,61.46,55274.0,50.1644,50.2704,50.091,50.1073,55274.0
2019-08-27 15:30:00,61.46,61.64,61.39,61.52,99683.0,50.1073,50.2541,50.0503,50.1563,99683.0
2019-08-28 09:30:00,61.49,62.34,61.22,62.33,30299.0,50.1318,50.8248,49.9117,50.8166,30299.0
2019-08-28 10:00:00,62.33,62.43,61.92,62.08,22728.0,50.8166,50.8982,50.4824,50.6128,22728.0
2019-08-28 10:30:00,62.12,62.8,62.12,62.77,29887.0,50.6454,51.1998,50.6454,51.1754,29887.0
2019-08-28 11:00:00,62.77,63.14,62.74,63.08,30058.0,51.1754,51.477,51.1509,51.4281,30058.0
2019-08-28 11:30:00,63.11,63.23,63.0,63.08,18282.0,51.4526,51.5504,51.3629,51.4281,18282.0
2019-08-28 12:00:00,63.03,63.08,62.92,62.92,12090.0,51.3873,51.4281,51.2977,51.2977,12090.0
2019-08-28 12:30:00,62.94,63.13,62.85,63.1,50518.0,51.314,51.4689,51.2406,51.4444,50518.0
2019-08-28 13:00:00,63.13,63.13,62.86,63.01,20147.0,51.4689,51.4689,51.2487,51.371,20147.0
2019-08-28 13:30:00,63.0,63.09,62.95,63.05,15833.0,51.3629,51.4363,51.3221,51.4036,15833.0
2019-08-28 14:00:00,63.04,63.11,62.94,63.1,16615.0,51.3955,51.4526,51.314,51.4444,16615.0
2019-08-28 14:30:00,63.1,63.1,62.81,62.89,24907.0,51.4444,51.4444,51.208,51.2732,24907.0
2019-08-28 15:00:00,62.86,62.88,62.65,62.7,49086.0,51.2487,51.265,51.0775,51.1183,49086.0
2019-08-28 15:30:00,62.7,62.91,62.65,62.83,66361.0,51.1183,51.2895,51.0775,51.2243,66361.0
2019-08-29 09:30:00,63.78,65.33,63.55,64.97,92283.0,51.9988,53.2625,51.8113,52.969,92283.0
2019-08-29 10:00:00,64.97,65.23,64.81,65.16,49785.0,52.969,53.181,52.8385,53.1239,49785.0
2019-08-29 10:30:00,65.14,65.17,64.48,64.9,27772.0,53.1076,53.132,52.5695,52.9119,27772.0
2019-08-29 11:00:00,64.92,64.92,64.73,64.92,37349.0,52.9282,52.9282,52.7733,52.9282,37349.0
2019-08-29 11:30:00,64.91,64.91,64.48,64.51,26557.0,52.9201,52.9201,52.5695,52.594,26557.0
2019-08-29 12:00:00,64.51,64.61,64.39,64.46,26165.0,52.594,52.6755,52.4961,52.5532,26165.0
2019-08-29 12:30:00,64.45,64.45,64.26,64.38,15991.0,52.545,52.545,52.3901,52.488,15991.0
2019-08-29 13:00:00,64.34,64.46,64.15,64.19,27975.0,52.4554,52.5532,52.3005,52.3331,27975.0
2019-08-29 13:30:00,64.19,64.31,64.09,64.25,22147.0,52.3331,52.4309,52.2515,52.382,22147.0
2019-08-29 14:00:00,64.25,64.43,64.21,64.37,24961.0,52.382,52.5287,52.3494,52.4798,24961.0
2019-08-29 14:30:00,64.38,64.59,64.34,64.59,25729.0,52.488,52.6592,52.4554,52.6592,25729.0
2019-08-29 15:00:00,64.59,64.64,64.42,64.45,27502.0,52.6592,52.6999,52.5206,52.545,27502.0
2019-08-29 15:30:00,64.45,64.67,64.43,64.57,120356.0,52.545,52.7244,52.5287,52.6429,120356.0
2019-08-30 09:30:00,65.56,66.21,65.44,65.64,100734.0,53.45,53.9799,53.3522,53.5152,100734.0
2019-08-30 10:00:00,65.64,66.43,65.64,65.84,61835.0,53.5152,54.1593,53.5152,53.6783,61835.0
2019-08-30 10:30:00,65.9,65.98,65.66,65.68,41419.0,53.7272,53.7924,53.5315,53.5478,41419.0
2019-08-30 11:00:00,65.7,65.7,65.14,65.48,38834.0,53.5641,53.5641,53.1076,53.3848,38834.0
2019-08-30 11:30:00,65.52,65.59,65.35,65.52,29176.0,53.4174,53.4745,53.2788,53.4174,29176.0
2019-08-30 12:00:00,65.52,65.54,65.37,65.5,27887.0,53.4174,53.4337,53.2951,53.4011,27887.0
2019-08-30 12:30:00,65.49,65.65,65.3,65.64,26405.0,53.3929,53.5234,53.238,53.5152,26405.0
2019-08-30 13:00:00,65.65,65.65,65.44,65.55,22673.0,53.5234,53.5234,53.3522,53.4419,22673.0
2019-08-30 13:30:00,65.56,65.64,65.32,65.39,32221.0,53.45,53.5152,53.2543,53.3114,32221.0
2019-08-30 14:00:00,65.39,65.53,65.39,65.47,24754.0,53.3114,53.4255,53.3114,53.3766,24754.0
2019-08-30 14:30:00,65.47,65.56,65.26,65.34,31916.0,53.3766,53.45,53.2054,53.2706,31916.0
2019-08-30 15:00:00,65.33,65.42,65.23,65.39,68352.0,53.2625,53.3359,53.181,53.3114,68352.0
2019-08-30 15:30:00,65.4,65.44,65.15,65.31,238708.0,53.3196,53.3522,53.1157,53.2462,238708.0
2019-09-03 09:30:00,64.4,64.72,63.8,64.52,32820.0,52.5043,52.7652,52.0151,52.6021,32820.0
2019-09-03 10:00:00,64.4,64.4,63.65,63.89,27746.0,52.5043,52.5043,51.8928,52.0885,27746.0
2019-09-03 10:30:00,63.89,64.39,63.71,64.2,22491.0,52.0885,52.4961,51.9417,52.3412,22491.0
2019-09-03 11:00:00,64.25,64.25,63.86,64.04,26273.0,52.382,52.382,52.064,52.2108,26273.0
2019-09-03 11:30:00,64.16,64.31,64.03,64.16,28559.0,52.3086,52.4309,52.2026,52.3086,28559.0
2019-09-03 12:00:00,64.13,64.37,64.04,64.3,24755.0,52.2841,52.4798,52.2108,52.4227,24755.0
2019-09-03 12:30:00,64.25,64.5,64.1,64.27,68507.0,52.382,52.5858,52.2597,52.3983,68507.0
2019-09-03 13:00:00,64.26,64.35,64.25,64.27,14667.0,52.3901,52.4635,52.382,52.3983,14667.0
2019-09-03 13:30:00,64.27,64.27,63.92,64.06,20676.0,52.3983,52.3983,52.1129,52.2271,20676.0
2019-09-03 14:00:00,64.09,64.27,64.08,64.19,18682.0,52.2515,52.3983,52.2434,52.3331,18682.0
2019-09-03 14:30:00,64.17,64.29,64.14,64.25,30949.0,52.3168,52.4146,52.2923,52.382,30949.0
2019-09-03 15:00:00,64.25,64.26,64.13,64.16,46911.0,52.382,52.3901,52.2841,52.3086,46911.0
2019-09-03 15:30:00,64.17,64.31,64.03,64.31,120594.0,52.3168,52.4309,52.2026,52.4309,120594.0
2019-09-04 09:30:00,65.74,66.0,65.06,65.18,59600.0,53.5968,53.8087,53.0424,53.1402,59600.0
2019-09-04 10:00:00,65.14,65.47,64.93,65.02,43684.0,53.1076,53.3766,52.9364,53.0098,43684.0
2019-09-04 10:30:00,64.97,65.12,64.87,64.95,27631.0,52.969,53.0913,52.8875,52.9527,27631.0
2019-09-04 11:00:00,64.95,65.11,64.86,64.97,37897.0,52.9527,53.0831,52.8793,52.969,37897.0
2019-09-04 11:30:00,64.99,65.14,64.85,64.87,26595.0,52.9853,53.1076,52.8712,52.8875,26595.0
2019-09-04 12:00:00,64.83,64.92,64.69,64.88,16923.0,52.8548,52.9282,52.7407,52.8956,16923.0
2019-09-04 12:30:00,64.89,65.2,64.87,65.15,15678.0,52.9038,53.1565,52.8875,53.1157,15678.0
2019-09-04 13:00:00,65.13,65.15,64.92,65.05,16512.0,53.0994,53.1157,52.9282,53.0342,16512.0
2019-09-04 13:30:00,65.08,65.14,65.01,65.07,12198.0,53.0587,53.1076,53.0016,53.0505,12198.0
2019-09-04 14:00:00,65.08,65.14,64.89,65.09,19650.0,53.0587,53.1076,52.9038,53.0668,19650.0
2019-09-04 14:30:00,65.09,65.3,65.07,65.17,35567.0,53.0668,53.238,53.0505,53.132,35567.0
2019-09-04 15:00:00,65.19,65.29,65.15,65.2,30085.0,53.1483,53.2299,53.1157,53.1565,30085.0
2019-09-04 15:30:00,65.18,65.24,65.03,65.08,142890.0,53.1402,53.1891,53.0179,53.0587,142890.0
2019-09-05 09:30:00,66.1,67.24,66.1,66.83,58974.0,53.8903,54.8197,53.8903,54.4854,58974.0
2019-09-05 10:00:00,66.87,67.88,66.87,67.8,74709.0,54.518,55.3415,54.518,55.2762,74709.0
2019-09-05 10:30:00,67.81,67.84,67.49,67.55,42103.0,55.2844,55.3089,55.0235,55.0724,42103.0
2019-09-05 11:00:00,67.57,67.91,67.56,67.74,43767.0,55.0887,55.3659,55.0806,55.2273,43767.0
2019-09-05 11:30:00,67.75,67.82,67.53,67.71,35498.0,55.2355,55.2925,55.0561,55.2029,35498.0
2019-09-05 12:00:00,67.7,67.81,67.44,67.49,19458.0,55.1947,55.2844,54.9827,55.0235,19458.0
2019-09-05 12:30:00,67.51,67.53,67.24,67.44,21801.0,55.0398,55.0561,54.8197,54.9827,21801.0
2019-09-05 13:00:00,67.45,67.69,67.38,67.66,22102.0,54.9909,55.1866,54.9338,55.1621,22102.0
2019-09-05 13:30:00,67.65,67.75,67.62,67.75,20778.0,55.1539,55.2355,55.1295,55.2355,20778.0
2019-09-05 14:00:00,67.75,67.76,67.41,67.55,32944.0,55.2355,55.2436,54.9583,55.0724,32944.0
2019-09-05 14:30:00,67.53,67.85,67.53,67.83,35431.0,55.0561,55.317,55.0561,55.3007,35431.0
2019-09-05 15:00:00,67.81,68.01,67.75,68.01,57995.0,55.2844,55.4474,55.2355,55.4474,57995.0
2019-09-05 15:30:00,68.0,68.03,67.46,67.49,179724.0,55.4393,55.4638,54.999,55.0235,179724.0
2019-09-06 09:30:00,67.65,67.66,66.8,67.16,36293.0,55.1539,55.1621,54.461,54.7545,36293.0
2019-09-06 10:00:00,67.17,67.86,67.17,67.86,30923.0,54.7626,55.3252,54.7626,55.3252,30923.0
2019-09-06 10:30:00,67.88,68.03,67.72,67.86,27095.0,55.3415,55.4638,55.211,55.3252,27095.0
2019-09-06 11:00:00,67.84,68.18,67.76,68.03,45581.0,55.3089,55.586,55.2436,55.4638,45581.0
2019-09-06 11:30:00,68.04,68.17,67.93,68.08,33654.0,55.4719,55.5779,55.3822,55.5045,33654.0
2019-09-06 12:00:00,68.07,68.27,68.04,68.22,28703.0,55.4964,55.6594,55.4719,55.6187,28703.0
2019-09-06 12:30:00,68.21,68.25,68.06,68.24,24781.0,55.6105,55.6431,55.4882,55.635,24781.0
2019-09-06 13:00:00,68.23,68.3,68.13,68.18,24002.0,55.6268,55.6839,55.5453,55.586,24002.0
2019-09-06 13:30:00,68.25,68.27,68.14,68.18,25924.0,55.6431,55.6594,55.5534,55.586,25924.0
2019-09-06 14:00:00,68.19,68.31,68.13,68.2,28515.0,55.5942,55.692,55.5453,55.6024,28515.0
2019-09-06 14:30:00,68.2,68.29,68.18,68.21,30002.0,55.6024,55.6757,55.586,55.6105,30002.0
2019-09-06 15:00:00,68.22,68.23,68.04,68.09,64332.0,55.6187,55.6268,55.4719,55.5127,64332.0
2019-09-06 15:30:00,68.09,68.24,67.96,68.06,143675.0,55.5127,55.635,55.4067,55.4882,143675.0
2019-09-09 09:30:00,68.79,69.42,68.65,69.3,96684.0,56.0834,56.597,55.9692,56.4992,96684.0
2019-09-09 10:00:00,69.33,69.7,69.17,69.48,47476.0,56.5236,56.8253,56.3932,56.6459,47476.0
2019-09-09 10:30:00,69.49,69.95,69.34,69.88,89540.0,56.6541,57.0291,56.5318,56.972,89540.0
2019-09-09 11:00:00,69.89,70.29,69.87,70.26,73916.0,56.9802,57.3063,56.9639,57.2818,73916.0
2019-09-09 11:30:00,70.19,70.41,70.13,70.41,29707.0,57.2248,57.4041,57.1759,57.4041,29707.0
2019-09-09 12:00:00,70.39,70.47,70.07,70.08,29653.0,57.3878,57.453,57.1269,57.1351,29653.0
2019-09-09 12:30:00,70.07,70.09,69.8,70.09,32331.0,57.1269,57.1432,56.9068,57.1432,32331.0
2019-09-09 13:00:00,70.08,70.21,70.03,70.16,21958.0,57.1351,57.2411,57.0943,57.2003,21958.0
2019-09-09 13:30:00,70.16,70.16,69.91,70.03,22131.0,57.2003,57.2003,56.9965,57.0943,22131.0
2019-09-09 14:00:00,70.03,70.33,70.03,70.32,33505.0,57.0943,57.3389,57.0943,57.3308,33505.0
2019-09-09 14:30:00,70.31,70.51,70.22,70.27,59553.0,57.3226,57.4857,57.2492,57.29,59553.0
2019-09-09 15:00:00,70.26,70.61,70.21,70.46,70633.0,57.2818,57.5672,57.2411,57.4449,70633.0
2019-09-09 15:30:00,70.46,70.55,70.36,70.46,111838.0,57.4449,57.5183,57.3634,57.4449,111838.0
2019-09-10 09:30:00,71.02,72.62,70.83,72.51,168844.0,57.9015,59.2059,57.7466,59.1162,168844.0
2019-09-10 10:00:00,72.52,72.79,72.15,72.53,85658.0,59.1244,59.3445,58.8227,59.1325,85658.0
2019-09-10 10:30:00,72.58,73.16,72.52,72.96,125140.0,59.1733,59.6462,59.1244,59.4831,125140.0
2019-09-10 11:00:00,72.94,73.36,72.86,73.1,67528.0,59.4668,59.8092,59.4016,59.5972,67528.0
2019-09-10 11:30:00,73.08,73.78,73.06,73.63,66193.0,59.5809,60.1516,59.5646,60.0293,66193.0
2019-09-10 12:00:00,73.67,73.73,73.17,73.54,59832.0,60.062,60.1109,59.6543,59.956,59832.0
2019-09-10 12:30:00,73.54,73.99,73.52,73.78,90219.0,59.956,60.3228,59.9397,60.1516,90219.0
2019-09-10 13:00:00,73.78,74.25,73.65,74.22,115470.0,60.1516,60.5348,60.0457,60.5104,115470.0
2019-09-10 13:30:00,74.22,74.4,74.02,74.3,110471.0,60.5104,60.6571,60.3473,60.5756,110471.0
2019-09-10 14:00:00,74.3,74.44,74.13,74.35,67477.0,60.5756,60.6897,60.437,60.6163,67477.0
2019-09-10 14:30:00,74.38,74.59,74.18,74.22,75777.0,60.6408,60.812,60.4778,60.5104,75777.0
2019-09-10 15:00:00,74.23,74.41,74.15,74.25,73059.0,60.5185,60.6653,60.4533,60.5348,73059.0
2019-09-10 15:30:00,74.25,74.35,74.12,74.35,203236.0,60.5348,60.6163,60.4288,60.6163,203236.0
2019-09-11 09:30:00,73.62,74.39,71.76,73.55,147286.0,60.0212,60.649,58.5048,59.9641,147286.0
2019-09-11 10:00:00,73.57,73.84,73.39,73.65,76852.0,59.9804,60.2006,59.8337,60.0457,76852.0
2019-09-11 10:30:00,73.66,74.29,73.58,74.24,41051.0,60.0538,60.5674,59.9886,60.5267,41051.0
2019-09-11 11:00:00,74.19,74.3,73.83,73.91,36327.0,60.4859,60.5756,60.1924,60.2576,36327.0
2019-09-11 11:30:00,73.91,74.26,73.41,73.61,95289.0,60.2576,60.543,59.85,60.013,95289.0
2019-09-11 12:00:00,73.66,74.04,73.66,73.93,42466.0,60.0538,60.3636,60.0538,60.2739,42466.0
2019-09-11 12:30:00,73.92,74.01,73.77,73.97,53338.0,60.2658,60.3392,60.1435,60.3065,53338.0
2019-09-11 13:00:00,74.0,74.11,73.9,73.99,43896.0,60.331,60.4207,60.2495,60.3228,43896.0
2019-09-11 13:30:00,73.96,74.67,73.92,74.59,60702.0,60.2984,60.8772,60.2658,60.812,60702.0
2019-09-11 14:00:00,74.54,74.95,74.54,74.88,36679.0,60.7713,61.1055,60.7713,61.0484,36679.0
2019-09-11 14:30:00,74.9,74.95,74.61,74.72,44739.0,61.0648,61.1055,60.8283,60.918,44739.0
2019-09-11 15:00:00,74.76,74.92,74.68,74.73,56679.0,60.9506,61.0811,60.8854,60.9262,56679.0
2019-09-11 15:30:00,74.74,74.78,74.51,74.64,171224.0,60.9343,60.9669,60.7468,60.8528,171224.0
2019-09-12 09:30:00,74.47,74.5,72.66,73.2,105776.0,60.7142,60.7386,59.2385,59.6788,105776.0
2019-09-12 10:00:00,73.15,74.49,72.87,74.15,88704.0,59.638,60.7305,59.4097,60.4533,88704.0
2019-09-12 10:30:00,74.16,74.16,73.04,73.06,61019.0,60.4614,60.4614,59.5483,59.5646,61019.0
2019-09-12 11:00:00,73.06,73.88,72.96,73.84,71041.0,59.5646,60.2332,59.4831,60.2006,71041.0
2019-09-12 11:30:00,73.8,74.3,73.66,74.23,51118.0,60.1679,60.5756,60.0538,60.5185,51118.0
2019-09-12 12:00:00,74.2,74.24,74.03,74.14,52980.0,60.4941,60.5267,60.3555,60.4451,52980.0
2019-09-12 12:30:00,74.11,74.44,74.1,74.38,58327.0,60.4207,60.6897,60.4125,60.6408,58327.0
2019-09-12 13:00:00,74.39,74.61,74.37,74.57,44845.0,60.649,60.8283,60.6327,60.7957,44845.0
2019-09-12 13:30:00,74.57,74.75,74.53,74.54,45869.0,60.7957,60.9425,60.7631,60.7713,45869.0
2019-09-12 14:00:00,74.53,74.7,74.44,74.67,57042.0,60.7631,60.9017,60.6897,60.8772,57042.0
2019-09-12 14:30:00,74.66,74.76,74.53,74.53,67092.0,60.8691,60.9506,60.7631,60.7631,67092.0
2019-09-12 15:00:00,74.51,74.68,74.45,74.59,77313.0,60.7468,60.8854,60.6979,60.812,77313.0
2019-09-12 15:30:00,74.57,74.86,74.49,74.67,220941.0,60.7957,61.0321,60.7305,60.8772,220941.0
2019-09-13 09:30:00,74.91,75.99,74.87,75.14,73596.0,61.5746,62.4624,61.5418,61.7637,73596.0
2019-09-13 10:00:00,75.03,75.37,74.47,75.01,49889.0,61.6733,61.9527,61.213,61.6568,49889.0
2019-09-13 10:30:00,75.05,75.41,75.02,75.3,29418.0,61.6897,61.9856,61.6651,61.8952,29418.0
2019-09-13 11:00:00,75.37,75.86,75.33,75.79,43112.0,61.9527,62.3555,61.9199,62.298,43112.0
2019-09-13 11:30:00,75.81,75.95,75.73,75.76,23361.0,62.3144,62.4295,62.2487,62.2733,23361.0
2019-09-13 12:00:00,75.72,75.91,75.54,75.63,43433.0,62.2404,62.3966,62.0925,62.1665,43433.0
2019-09-13 12:30:00,75.63,75.81,75.62,75.75,15126.0,62.1665,62.3144,62.1582,62.2651,15126.0
2019-09-13 13:00:00,75.76,75.78,75.63,75.75,42000.0,62.2733,62.2898,62.1665,62.2651,42000.0
2019-09-13 13:30:00,75.74,75.89,75.63,75.64,53697.0,62.2569,62.3802,62.1665,62.1747,53697.0
2019-09-13 14:00:00,75.65,75.75,75.62,75.67,35599.0,62.1829,62.2651,62.1582,62.1993,35599.0
2019-09-13 14:30:00,75.7,75.7,75.2,75.26,111400.0,62.224,62.224,61.813,61.8623,111400.0
2019-09-13 15:00:00,75.26,75.51,75.21,75.48,153307.0,61.8623,62.0678,61.8212,62.0432,153307.0
2019-09-13 15:30:00,75.48,75.69,75.41,75.47,167581.0,62.0432,62.2158,61.9856,62.0349,167581.0
2019-09-16 09:30:00,74.91,75.92,74.73,75.63,128807.0,61.5746,62.4048,61.4267,62.1665,128807.0
2019-09-16 10:00:00,75.6,75.69,75.13,75.4,66421.0,62.1418,62.2158,61.7555,61.9774,66421.0
2019-09-16 10:30:00,75.44,75.66,75.42,75.66,42957.0,62.0103,62.1911,61.9938,62.1911,42957.0
2019-09-16 11:00:00,75.68,75.77,75.2,75.27,53591.0,62.2076,62.2815,61.813,61.8705,53591.0
2019-09-16 11:30:00,75.22,75.23,74.57,74.61,49172.0,61.8294,61.8377,61.2952,61.328,49172.0
2019-09-16 12:00:00,74.65,74.85,74.61,74.83,72467.0,61.3609,61.5253,61.328,61.5089,72467.0
2019-09-16 12:30:00,74.79,75.03,74.68,75.01,65758.0,61.476,61.6733,61.3856,61.6568,65758.0
2019-09-16 13:00:00,75.01,75.11,74.78,74.88,23009.0,61.6568,61.739,61.4678,61.55,23009.0
2019-09-16 13:30:00,74.89,74.95,74.74,74.86,24312.0,61.5582,61.6075,61.4349,61.5335,24312.0
2019-09-16 14:00:00,74.86,74.94,74.34,74.4,71392.0,61.5335,61.5993,61.1061,61.1554,71392.0
2019-09-16 14:30:00,74.39,74.39,74.05,74.12,75890.0,61.1472,61.1472,60.8677,60.9253,75890.0
2019-09-16 15:00:00,74.11,74.41,74.0,74.23,105029.0,60.917,61.1636,60.8266,61.0157,105029.0
2019-09-16 15:30:00,74.21,74.42,74.19,74.29,197437.0,60.9992,61.1719,60.9828,61.065,197437.0
2019-09-17 09:30:00,73.33,73.81,72.02,72.24,163140.0,60.2759,60.6705,59.1991,59.3799,163140.0
2019-09-17 10:00:00,72.25,72.25,71.66,71.68,80248.0,59.3882,59.3882,58.9032,58.9196,80248.0
2019-09-17 10:30:00,71.71,71.91,71.55,71.77,65366.0,58.9443,59.1087,58.8128,58.9936,65366.0
2019-09-17 11:00:00,71.83,72.18,71.7,72.11,44307.0,59.0429,59.3306,58.9361,59.2731,44307.0
2019-09-17 11:30:00,72.15,72.28,72.06,72.2,25103.0,59.306,59.4128,59.232,59.3471,25103.0
2019-09-17 12:00:00,72.21,72.65,72.21,72.65,47989.0,59.3553,59.717,59.3553,59.717,47989.0
2019-09-17 12:30:00,72.66,72.67,72.4,72.57,27089.0,59.7252,59.7334,59.5115,59.6512,27089.0
2019-09-17 13:00:00,72.6,73.04,72.54,72.97,46091.0,59.6759,60.0375,59.6265,59.98,46091.0
2019-09-17 13:30:00,72.97,73.09,72.8,72.88,23357.0,59.98,60.0786,59.8403,59.906,23357.0
2019-09-17 14:00:00,72.92,73.0,72.7,72.72,29755.0,59.9389,60.0046,59.7581,59.7745,29755.0
2019-09-17 14:30:00,72.72,72.73,72.59,72.69,40897.0,59.7745,59.7827,59.6676,59.7498,40897.0
2019-09-17 15:00:00,72.7,72.87,72.69,72.79,41245.0,59.7581,59.8978,59.7498,59.832,41245.0
2019-09-17 15:30:00,72.79,72.86,72.58,72.69,113163.0,59.832,59.8896,59.6594,59.7498,113163.0
2019-09-18 09:30:00,72.46,72.84,71.99,72.29,31971.0,59.5608,59.8731,59.1744,59.421,31971.0
2019-09-18 10:00:00,72.29,72.39,71.85,72.36,74554.0,59.421,59.5032,59.0594,59.4786,74554.0
2019-09-18 10:30:00,72.34,72.39,72.18,72.31,32246.0,59.4621,59.5032,59.3306,59.4375,32246.0
2019-09-18 11:00:00,72.31,72.35,72.03,72.07,33708.0,59.4375,59.4704,59.2073,59.2402,33708.0
2019-09-18 11:30:00,72.06,72.07,71.81,71.95,28816.0,59.232,59.2402,59.0265,59.1416,28816.0
2019-09-18 12:00:00,71.96,72.21,71.95,72.16,29479.0,59.1498,59.3553,59.1416,59.3142,29479.0
2019-09-18 12:30:00,72.14,72.22,72.09,72.12,55284.0,59.2977,59.3635,59.2566,59.2813,55284.0
2019-09-18 13:00:00,72.12,72.28,72.08,72.12,68816.0,59.2813,59.4128,59.2484,59.2813,68816.0
2019-09-18 13:30:00,72.11,72.37,72.08,72.13,29550.0,59.2731,59.4868,59.2484,59.2895,29550.0
2019-09-18 14:00:00,72.07,72.18,71.4,71.76,94071.0,59.2402,59.3306,58.6895,58.9854,94071.0
2019-09-18 14:30:00,71.71,71.87,71.49,71.73,33769.0,58.9443,59.0758,58.7635,58.9607,33769.0
2019-09-18 15:00:00,71.74,72.01,71.74,71.89,62489.0,58.969,59.1909,58.969,59.0922,62489.0
2019-09-18 15:30:00,71.89,72.13,71.89,72.06,202460.0,59.0922,59.2895,59.0922,59.232,202460.0
2019-09-19 09:30:00,72.21,72.53,71.87,72.25,68485.0,59.3553,59.6183,59.0758,59.3882,68485.0
2019-09-19 10:00:00,72.25,72.63,72.12,72.53,66162.0,59.3882,59.7005,59.2813,59.6183,66162.0
2019-09-19 10:30:00,72.53,72.86,72.37,72.52,31164.0,59.6183,59.8896,59.4868,59.6101,31164.0
2019-09-19 11:00:00,72.55,72.98,72.53,72.82,29409.0,59.6348,59.9882,59.6183,59.8567,29409.0
2019-09-19 11:30:00,72.82,73.07,72.77,72.99,41185.0,59.8567,60.0622,59.8156,59.9964,41185.0
2019-09-19 12:00:00,72.99,73.05,72.85,72.89,32512.0,59.9964,60.0457,59.8814,59.9142,32512.0
2019-09-19 12:30:00,72.88,73.17,72.87,73.15,24768.0,59.906,60.1444,59.8978,60.1279,24768.0
2019-09-19 13:00:00,73.14,73.16,72.98,72.98,38849.0,60.1197,60.1362,59.9882,59.9882,38849.0
2019-09-19 13:30:00,72.99,73.0,72.63,72.7,28786.0,59.9964,60.0046,59.7005,59.7581,28786.0
2019-09-19 14:00:00,72.7,72.93,72.58,72.58,31448.0,59.7581,59.9471,59.6594,59.6594,31448.0
2019-09-19 14:30:00,72.58,72.64,72.45,72.53,32629.0,59.6594,59.7087,59.5526,59.6183,32629.0
2019-09-19 15:00:00,72.52,72.57,72.37,72.52,51401.0,59.6101,59.6512,59.4868,59.6101,51401.0
2019-09-19 15:30:00,72.52,72.54,72.31,72.36,130375.0,59.6101,59.6265,59.4375,59.4786,130375.0
2019-09-20 09:30:00,72.54,72.92,72.42,72.63,198007.0,59.6265,59.9389,59.5279,59.7005,198007.0
2019-09-20 10:00:00,72.69,73.14,72.68,73.06,29472.0,59.7498,60.1197,59.7416,60.054,29472.0
2019-09-20 10:30:00,73.09,73.19,72.97,73.04,21269.0,60.0786,60.1608,59.98,60.0375,21269.0
2019-09-20 11:00:00,73.08,73.34,73.05,73.25,30763.0,60.0704,60.2841,60.0457,60.2101,30763.0
2019-09-20 11:30:00,73.25,73.41,73.23,73.4,20832.0,60.2101,60.3417,60.1937,60.3334,20832.0
2019-09-20 12:00:00,73.4,73.56,73.38,73.4,20372.0,60.3334,60.465,60.317,60.3334,20372.0
2019-09-20 12:30:00,73.41,73.44,73.3,73.37,20174.0,60.3417,60.3663,60.2512,60.3088,20174.0
2019-09-20 13:00:00,73.37,73.37,72.22,72.46,58109.0,60.3088,60.3088,59.3635,59.5608,58109.0
2019-09-20 13:30:00,72.46,72.63,72.39,72.63,24366.0,59.5608,59.7005,59.5032,59.7005,24366.0
2019-09-20 14:00:00,72.68,72.88,72.59,72.63,33366.0,59.7416,59.906,59.6676,59.7005,33366.0
2019-09-20 14:30:00,72.65,72.85,72.6,72.63,34365.0,59.717,59.8814,59.6759,59.7005,34365.0
2019-09-20 15:00:00,72.63,72.63,72.13,72.13,48021.0,59.7005,59.7005,59.2895,59.2895,48021.0
2019-09-20 15:30:00,72.14,72.53,72.09,72.32,190589.0,59.2977,59.6183,59.2566,59.4457,190589.0
2019-09-23 09:30:00,71.25,72.72,70.96,72.08,62287.0,58.5662,59.7745,58.3278,59.2484,62287.0
2019-09-23 10:00:00,72.07,72.3,71.9,72.23,28963.0,59.2402,59.4293,59.1005,59.3717,28963.0
2019-09-23 10:30:00,72.26,72.35,72.12,72.23,27023.0,59.3964,59.4704,59.2813,59.3717,27023.0
2019-09-23 11:00:00,72.25,72.58,72.19,72.45,31741.0,59.3882,59.6594,59.3388,59.5526,31741.0
2019-09-23 11:30:00,72.45,72.66,72.37,72.58,21476.0,59.5526,59.7252,59.4868,59.6594,21476.0
2019-09-23 12:00:00,72.56,72.66,72.44,72.54,21219.0,59.643,59.7252,59.5443,59.6265,21219.0
2019-09-23 12:30:00,72.54,72.61,72.49,72.56,17066.0,59.6265,59.6841,59.5854,59.643,17066.0
2019-09-23 13:00:00,72.64,72.64,72.52,72.58,19753.0,59.7087,59.7087,59.6101,59.6594,19753.0
2019-09-23 13:30:00,72.57,72.83,72.55,72.77,24828.0,59.6512,59.8649,59.6348,59.8156,24828.0
2019-09-23 14:00:00,72.76,72.86,72.61,72.85,31974.0,59.8074,59.8896,59.6841,59.8814,31974.0
2019-09-23 14:30:00,72.85,72.85,72.7,72.71,35276.0,59.8814,59.8814,59.7581,59.7663,35276.0
2019-09-23 15:00:00,72.7,72.82,72.68,72.73,52525.0,59.7581,59.8567,59.7416,59.7827,52525.0
2019-09-23 15:30:00,72.73,72.76,72.4,72.42,141757.0,59.7827,59.8074,59.5115,59.5279,141757.0
2019-09-24 09:30:00,72.34,72.71,72.11,72.15,42431.0,59.4621,59.7663,59.2731,59.306,42431.0
2019-09-24 10:00:00,72.12,72.21,71.56,71.78,42247.0,59.2813,59.3553,58.821,59.0018,42247.0
2019-09-24 10:30:00,71.8,72.03,71.79,71.97,29238.0,59.0183,59.2073,59.0101,59.158,29238.0
2019-09-24 11:00:00,71.95,71.95,71.59,71.76,25005.0,59.1416,59.1416,58.8457,58.9854,25005.0
2019-09-24 11:30:00,71.78,71.93,71.6,71.78,18285.0,59.0018,59.1251,58.8539,59.0018,18285.0
2019-09-24 12:00:00,71.74,72.0,71.66,71.74,31962.0,58.969,59.1827,58.9032,58.969,31962.0
2019-09-24 12:30:00,71.73,71.73,71.01,71.01,61956.0,58.9607,58.9607,58.3689,58.3689,61956.0
2019-09-24 13:00:00,71.02,71.28,70.85,70.89,33516.0,58.3771,58.5908,58.2374,58.2703,33516.0
2019-09-24 13:30:00,70.89,71.23,70.89,71.08,28344.0,58.2703,58.5497,58.2703,58.4264,28344.0
2019-09-24 14:00:00,71.09,71.5,70.88,71.07,52362.0,58.4347,58.7717,58.262,58.4182,52362.0
2019-09-24 14:30:00,71.05,71.16,70.88,70.91,72290.0,58.4018,58.4922,58.262,58.2867,72290.0
2019-09-24 15:00:00,70.94,71.3,70.89,71.02,63240.0,58.3114,58.6073,58.2703,58.3771,63240.0
2019-09-24 15:30:00,71.0,71.14,70.74,70.91,278669.0,58.3607,58.4758,58.147,58.2867,278669.0
2019-09-25 09:30:00,70.73,71.56,70.47,70.82,27683.0,58.1388,58.821,57.925,58.2127,27683.0
2019-09-25 10:00:00,70.75,71.16,70.65,71.07,17252.0,58.1552,58.4922,58.073,58.4182,17252.0
2019-09-25 10:30:00,71.07,71.96,71.06,71.94,57528.0,58.4182,59.1498,58.41,59.1333,57528.0
2019-09-25 11:00:00,71.98,72.03,71.77,71.83,60724.0,59.1662,59.2073,58.9936,59.0429,60724.0
2019-09-25 11:30:00,71.8,71.91,71.67,71.81,19660.0,59.0183,59.1087,58.9114,59.0265,19660.0
2019-09-25 12:00:00,71.85,72.14,71.75,72.13,20018.0,59.0594,59.2977,58.9772,59.2895,20018.0
2019-09-25 12:30:00,72.12,72.34,72.1,72.32,27575.0,59.2813,59.4621,59.2649,59.4457,27575.0
2019-09-25 13:00:00,72.34,72.47,72.18,72.46,47163.0,59.4621,59.569,59.3306,59.5608,47163.0
2019-09-25 13:30:00,72.46,72.7,72.3,72.67,38874.0,59.5608,59.7581,59.4293,59.7334,38874.0
2019-09-25 14:00:00,72.69,72.83,72.55,72.65,21339.0,59.7498,59.8649,59.6348,59.717,21339.0
2019-09-25 14:30:00,72.62,72.68,72.57,72.64,19321.0,59.6923,59.7416,59.6512,59.7087,19321.0
2019-09-25 15:00:00,72.64,72.74,72.57,72.72,28650.0,59.7087,59.7909,59.6512,59.7745,28650.0
2019-09-25 15:30:00,72.72,72.91,72.63,72.68,111712.0,59.7745,59.9307,59.7005,59.7416,111712.0
2019-09-26 09:30:00,72.82,73.15,71.77,71.88,36950.0,59.8567,60.1279,58.9936,59.084,36950.0
2019-09-26 10:00:00,71.92,72.36,71.92,72.16,31128.0,59.1169,59.4786,59.1169,59.3142,31128.0
2019-09-26 10:30:00,72.14,72.5,72.02,72.37,23325.0,59.2977,59.5937,59.1991,59.4868,23325.0
2019-09-26 11:00:00,72.33,72.62,72.21,72.36,40924.0,59.4539,59.6923,59.3553,59.4786,40924.0
2019-09-26 11:30:00,72.37,72.43,72.19,72.37,24323.0,59.4868,59.5361,59.3388,59.4868,24323.0
2019-09-26 12:00:00,72.4,72.65,72.36,72.65,17127.0,59.5115,59.717,59.4786,59.717,17127.0
2019-09-26 12:30:00,72.63,72.77,72.5,72.6,18493.0,59.7005,59.8156,59.5937,59.6759,18493.0
2019-09-26 13:00:00,72.64,72.64,72.39,72.41,11368.0,59.7087,59.7087,59.5032,59.5197,11368.0
2019-09-26 13:30:00,72.43,72.7,72.43,72.68,14894.0,59.5361,59.7581,59.5361,59.7416,14894.0
2019-09-26 14:00:00,72.7,72.84,72.65,72.72,16083.0,59.7581,59.8731,59.717,59.7745,16083.0
2019-09-26 14:30:00,72.76,72.87,72.7,72.71,17849.0,59.8074,59.8978,59.7581,59.7663,17849.0
2019-09-26 15:00:00,72.71,72.88,72.69,72.75,53062.0,59.7663,59.906,59.7498,59.7992,53062.0
2019-09-26 15:30:00,72.78,72.88,72.45,72.49,105008.0,59.8238,59.906,59.5526,59.5854,105008.0
2019-09-27 09:30:00,72.85,73.72,72.69,73.44,76860.0,59.8814,60.5965,59.7498,60.3663,76860.0
2019-09-27 10:00:00,73.44,73.44,72.76,73.11,26612.0,60.3663,60.3663,59.8074,60.0951,26612.0
2019-09-27 10:30:00,73.19,73.4,73.06,73.4,61264.0,60.1608,60.3334,60.054,60.3334,61264.0
2019-09-27 11:00:00,73.38,73.58,73.12,73.2,19640.0,60.317,60.4814,60.1033,60.169,19640.0
2019-09-27 11:30:00,73.17,73.4,72.53,73.09,29328.0,60.1444,60.3334,59.6183,60.0786,29328.0
2019-09-27 12:00:00,72.96,73.11,72.83,73.05,40240.0,59.9718,60.0951,59.8649,60.0457,40240.0
2019-09-27 12:30:00,73.02,73.1,72.64,72.64,16703.0,60.0211,60.0868,59.7087,59.7087,16703.0
2019-09-27 13:00:00,72.63,72.85,72.59,72.85,16617.0,59.7005,59.8814,59.6676,59.8814,16617.0
2019-09-27 13:30:00,72.84,72.91,72.56,72.91,22952.0,59.8731,59.9307,59.643,59.9307,22952.0
2019-09-27 14:00:00,72.93,73.01,72.75,72.92,32539.0,59.9471,60.0129,59.7992,59.9389,32539.0
2019-09-27 14:30:00,72.91,72.99,72.72,72.75,39240.0,59.9307,59.9964,59.7745,59.7992,39240.0
2019-09-27 15:00:00,72.75,73.09,72.75,73.02,68340.0,59.7992,60.0786,59.7992,60.0211,68340.0
2019-09-27 15:30:00,73.01,73.29,72.98,73.28,179530.0,60.0129,60.243,59.9882,60.2348,179530.0
2019-09-30 09:30:00,73.27,73.63,72.82,73.38,54964.0,60.2266,60.5225,59.8567,60.317,54964.0
2019-09-30 10:00:00,73.4,73.4,72.8,73.21,20903.0,60.3334,60.3334,59.8403,60.1773,20903.0
2019-09-30 10:30:00,73.2,73.49,73.19,73.44,21704.0,60.169,60.4074,60.1608,60.3663,21704.0
2019-09-30 11:00:00,73.45,73.48,73.29,73.45,28596.0,60.3745,60.3992,60.243,60.3745,28596.0
2019-09-30 11:30:00,73.43,73.5,73.31,73.35,34827.0,60.3581,60.4156,60.2595,60.2923,34827.0
2019-09-30 12:00:00,73.39,73.45,73.29,73.39,31586.0,60.3252,60.3745,60.243,60.3252,31586.0
2019-09-30 12:30:00,73.39,73.45,73.31,73.44,24551.0,60.3252,60.3745,60.2595,60.3663,24551.0
2019-09-30 13:00:00,73.46,73.62,73.4,73.61,16622.0,60.3828,60.5143,60.3334,60.5061,16622.0
2019-09-30 13:30:00,73.62,73.92,73.61,73.83,24568.0,60.5143,60.7609,60.5061,60.6869,24568.0
2019-09-30 14:00:00,73.84,73.89,73.73,73.85,22276.0,60.6951,60.7362,60.6047,60.7033,22276.0
2019-09-30 14:30:00,73.87,73.92,73.81,73.89,29730.0,60.7198,60.7609,60.6705,60.7362,29730.0
2019-09-30 15:00:00,73.87,73.94,73.81,73.84,32609.0,60.7198,60.7773,60.6705,60.6951,32609.0
2019-09-30 15:30:00,73.86,73.94,73.76,73.82,101005.0,60.7116,60.7773,60.6294,60.6787,101005.0
2019-10-01 09:30:00,74.22,74.86,74.12,74.53,37967.0,61.0075,61.5335,60.9253,61.2623,37967.0
2019-10-01 10:00:00,74.47,74.47,72.87,73.06,58526.0,61.213,61.213,59.8978,60.054,58526.0
2019-10-01 10:30:00,73.06,73.12,72.72,72.76,23618.0,60.054,60.1033,59.7745,59.8074,23618.0
2019-10-01 11:00:00,72.72,72.91,72.62,72.9,30509.0,59.7745,59.9307,59.6923,59.9225,30509.0
2019-10-01 11:30:00,72.86,72.92,72.5,72.53,24523.0,59.8896,59.9389,59.5937,59.6183,24523.0
2019-10-01 12:00:00,72.51,72.51,72.03,72.19,25551.0,59.6019,59.6019,59.2073,59.3388,25551.0
2019-10-01 12:30:00,72.17,72.43,72.04,72.04,15149.0,59.3224,59.5361,59.2155,59.2155,15149.0
2019-10-01 13:00:00,72.01,72.03,71.84,71.84,14519.0,59.1909,59.2073,59.0511,59.0511,14519.0
2019-10-01 13:30:00,71.84,71.86,71.62,71.62,25307.0,59.0511,59.0676,58.8703,58.8703,25307.0
2019-10-01 14:00:00,71.64,71.77,71.52,71.72,33667.0,58.8868,58.9936,58.7881,58.9525,33667.0
2019-10-01 14:30:00,71.73,71.97,71.65,71.83,40442.0,58.9607,59.158,58.895,59.0429,40442.0
2019-10-01 15:00:00,71.83,71.85,71.62,71.71,37793.0,59.0429,59.0594,58.8703,58.9443,37793.0
2019-10-01 15:30:00,71.69,71.82,71.56,71.65,87751.0,58.9279,59.0347,58.821,58.895,87751.0
2019-10-02 09:30:00,70.62,70.62,69.81,70.38,50465.0,58.0483,58.0483,57.3825,57.8511,50465.0
2019-10-02 10:00:00,70.33,71.2,70.21,70.86,32623.0,57.81,58.5251,57.7113,58.2456,32623.0
2019-10-02 10:30:00,70.85,70.91,70.19,70.29,54566.0,58.2374,58.2867,57.6949,57.7771,54566.0
2019-10-02 11:00:00,70.28,70.43,70.0,70.1,30168.0,57.7689,57.8922,57.5387,57.6209,30168.0
2019-10-02 11:30:00,70.13,70.18,69.82,70.04,22630.0,57.6456,57.6867,57.3907,57.5716,22630.0
2019-10-02 12:00:00,70.05,70.12,69.84,69.96,21015.0,57.5798,57.6373,57.4072,57.5058,21015.0
2019-10-02 12:30:00,69.98,70.01,69.66,69.79,14603.0,57.5223,57.5469,57.2592,57.3661,14603.0
2019-10-02 13:00:00,69.76,70.11,69.74,70.06,17839.0,57.3414,57.6291,57.325,57.588,17839.0
2019-10-02 13:30:00,70.08,70.08,69.76,69.83,20368.0,57.6045,57.6045,57.3414,57.399,20368.0
2019-10-02 14:00:00,69.79,70.08,69.71,69.96,26027.0,57.3661,57.6045,57.3003,57.5058,26027.0
2019-10-02 14:30:00,69.99,70.16,69.91,70.07,26848.0,57.5305,57.6702,57.4647,57.5962,26848.0
2019-10-02 15:00:00,70.08,70.19,69.92,70.08,36189.0,57.6045,57.6949,57.4729,57.6045,36189.0
2019-10-02 15:30:00,70.07,70.19,69.87,70.09,135687.0,57.5962,57.6949,57.4318,57.6127,135687.0
2019-10-03 09:30:00,69.86,70.35,69.53,70.27,23020.0,57.4236,57.8264,57.1524,57.7606,23020.0
2019-10-03 10:00:00,70.21,70.21,69.12,69.69,70533.0,57.7113,57.7113,56.8154,57.2839,70533.0
2019-10-03 10:30:00,69.71,70.02,69.21,69.84,25055.0,57.3003,57.5551,56.8893,57.4072,25055.0
2019-10-03 11:00:00,69.74,70.37,69.7,70.06,40840.0,57.325,57.8428,57.2921,57.588,40840.0
2019-10-03 11:30:00,70.01,70.07,69.84,69.89,19254.0,57.5469,57.5962,57.4072,57.4483,19254.0
2019-10-03 12:00:00,69.97,70.05,69.62,69.82,19928.0,57.514,57.5798,57.2264,57.3907,19928.0
2019-10-03 12:30:00,69.79,69.92,69.73,69.88,19730.0,57.3661,57.4729,57.3168,57.4401,19730.0
2019-10-03 13:00:00,69.9,70.24,69.88,70.23,20060.0,57.4565,57.736,57.4401,57.7278,20060.0
2019-10-03 13:30:00,70.22,70.44,70.19,70.37,11675.0,57.7195,57.9004,57.6949,57.8428,11675.0
2019-10-03 14:00:00,70.38,70.54,70.28,70.44,42636.0,57.8511,57.9826,57.7689,57.9004,42636.0
2019-10-03 14:30:00,70.44,70.47,70.3,70.35,25436.0,57.9004,57.925,57.7853,57.8264,25436.0
2019-10-03 15:00:00,70.37,70.43,70.31,70.38,46486.0,57.8428,57.8922,57.7935,57.8511,46486.0
2019-10-03 15:30:00,70.4,70.84,70.3,70.81,135210.0,57.8675,58.2292,57.7853,58.2045,135210.0
2019-10-04 09:30:00,70.76,71.41,70.23,70.37,45173.0,58.1634,58.6977,57.7278,57.8428,45173.0
2019-10-04 10:00:00,70.43,70.89,70.24,70.57,24438.0,57.8922,58.2703,57.736,58.0072,24438.0
2019-10-04 10:30:00,70.52,71.03,70.52,70.84,28396.0,57.9661,58.3853,57.9661,58.2292,28396.0
2019-10-04 11:00:00,70.77,71.05,70.74,70.8,21143.0,58.1716,58.4018,58.147,58.1963,21143.0
2019-10-04 11:30:00,70.77,71.08,70.76,71.05,35709.0,58.1716,58.4264,58.1634,58.4018,35709.0
2019-10-04 12:00:00,71.06,71.2,70.78,70.9,27468.0,58.41,58.5251,58.1798,58.2785,27468.0
2019-10-04 12:30:00,70.91,70.95,70.68,70.69,42970.0,58.2867,58.3196,58.0977,58.1059,42970.0
2019-10-04 13:00:00,70.67,70.93,70.64,70.91,52957.0,58.0894,58.3031,58.0648,58.2867,52957.0
2019-10-04 13:30:00,70.95,70.99,70.81,70.92,35557.0,58.3196,58.3525,58.2045,58.2949,35557.0
2019-10-04 14:00:00,70.93,71.15,70.91,71.12,14460.0,58.3031,58.484,58.2867,58.4593,14460.0
2019-10-04 14:30:00,71.1,71.14,70.79,70.81,26293.0,58.4429,58.4758,58.1881,58.2045,26293.0
2019-10-04 15:00:00,70.83,70.88,70.65,70.74,48788.0,58.2209,58.262,58.073,58.147,48788.0
2019-10-04 15:30:00,70.76,71.12,70.72,71.05,93075.0,58.1634,58.4593,58.1305,58.4018,93075.0
2019-10-07 09:30:00,70.89,71.08,70.13,71.01,78580.0,58.2703,58.4264,57.6456,58.3689,78580.0
2019-10-07 10:00:00,71.09,71.09,70.63,70.76,25085.0,58.4347,58.4347,58.0566,58.1634,25085.0
2019-10-07 10:30:00,70.76,70.98,70.67,70.9,11454.0,58.1634,58.3442,58.0894,58.2785,11454.0
2019-10-07 11:00:00,70.92,71.29,70.86,71.03,26379.0,58.2949,58.5991,58.2456,58.3853,26379.0
2019-10-07 11:30:00,71.01,71.23,70.99,71.23,18055.0,58.3689,58.5497,58.3525,58.5497,18055.0
2019-10-07 12:00:00,71.24,71.24,71.11,71.23,8515.0,58.558,58.558,58.4511,58.5497,8515.0
2019-10-07 12:30:00,71.2,71.24,71.1,71.21,5030.0,58.5251,58.558,58.4429,58.5333,5030.0
2019-10-07 13:00:00,71.19,71.24,70.85,71.02,6867.0,58.5169,58.558,58.2374,58.3771,6867.0
2019-10-07 13:30:00,71.05,71.43,71.05,71.37,13921.0,58.4018,58.7141,58.4018,58.6648,13921.0
2019-10-07 14:00:00,71.38,71.38,71.03,71.1,32225.0,58.673,58.673,58.3853,58.4429,32225.0
2019-10-07 14:30:00,71.07,71.08,70.63,70.84,17496.0,58.4182,58.4264,58.0566,58.2292,17496.0
2019-10-07 15:00:00,70.81,70.88,70.61,70.69,29311.0,58.2045,58.262,58.0401,58.1059,29311.0
2019-10-07 15:30:00,70.69,70.71,70.36,70.38,103124.0,58.1059,58.1223,57.8346,57.8511,103124.0
2019-10-08 09:30:00,69.84,69.84,68.72,68.91,102625.0,57.4072,57.4072,56.4866,56.6427,102625.0
2019-10-08 10:00:00,68.89,69.36,68.82,68.98,97727.0,56.6263,57.0126,56.5688,56.7003,97727.0
2019-10-08 10:30:00,68.99,69.35,68.87,69.34,19672.0,56.7085,57.0044,56.6099,56.9962,19672.0
2019-10-08 11:00:00,69.32,69.43,69.07,69.27,18564.0,56.9798,57.0702,56.7743,56.9387,18564.0
2019-10-08 11:30:00,69.25,69.28,68.8,69.01,13519.0,56.9222,56.9469,56.5523,56.7249,13519.0
2019-10-08 12:00:00,68.99,69.01,68.7,68.91,12374.0,56.7085,56.7249,56.4701,56.6427,12374.0
2019-10-08 12:30:00,68.9,69.59,68.9,69.2,15489.0,56.6345,57.2017,56.6345,56.8811,15489.0
2019-10-08 13:00:00,69.18,69.51,69.14,69.48,11000.0,56.8647,57.1359,56.8318,57.1113,11000.0
2019-10-08 13:30:00,69.45,69.47,69.3,69.32,15748.0,57.0866,57.1031,56.9633,56.9798,15748.0
2019-10-08 14:00:00,69.34,69.46,69.22,69.36,20248.0,56.9962,57.0948,56.8976,57.0126,20248.0
2019-10-08 14:30:00,69.38,69.71,69.24,69.31,25956.0,57.0291,57.3003,56.914,56.9715,25956.0
2019-10-08 15:00:00,69.3,69.42,69.11,69.36,27047.0,56.9633,57.062,56.8071,57.0126,27047.0
2019-10-08 15:30:00,69.34,69.46,68.64,68.65,151748.0,56.9962,57.0948,56.4208,56.429,151748.0
2019-10-09 09:30:00,69.46,69.61,68.72,68.77,46851.0,57.0948,57.2181,56.4866,56.5277,46851.0
2019-10-09 10:00:00,68.74,69.16,68.74,69.12,26643.0,56.503,56.8482,56.503,56.8154,26643.0
2019-10-09 10:30:00,69.02,69.08,68.77,68.84,34352.0,56.7332,56.7825,56.5277,56.5852,34352.0
2019-10-09 11:00:00,68.88,69.02,68.71,68.94,30819.0,56.6181,56.7332,56.4783,56.6674,30819.0
2019-10-09 11:30:00,68.94,69.0,68.74,68.79,47719.0,56.6674,56.7167,56.503,56.5441,47719.0
2019-10-09 12:00:00,68.8,68.91,68.76,68.79,60230.0,56.5523,56.6427,56.5194,56.5441,60230.0
2019-10-09 12:30:00,68.78,69.06,68.74,69.01,34156.0,56.5359,56.766,56.503,56.7249,34156.0
2019-10-09 13:00:00,69.06,69.17,68.92,69.0,12507.0,56.766,56.8565,56.651,56.7167,12507.0
2019-10-09 13:30:00,68.97,69.23,68.97,69.2,13644.0,56.6921,56.9058,56.6921,56.8811,13644.0
2019-10-09 14:00:00,69.19,69.42,69.11,69.42,21075.0,56.8729,57.062,56.8071,57.062,21075.0
2019-10-09 14:30:00,69.41,69.52,69.3,69.47,16946.0,57.0537,57.1442,56.9633,57.1031,16946.0
2019-10-09 15:00:00,69.45,69.6,69.43,69.56,47904.0,57.0866,57.2099,57.0702,57.177,47904.0
2019-10-09 15:30:00,69.58,69.77,69.28,69.35,122815.0,57.1935,57.3496,56.9469,57.0044,122815.0
2019-10-10 09:30:00,69.83,70.34,69.12,70.34,71506.0,57.399,57.8182,56.8154,57.8182,71506.0
2019-10-10 10:00:00,70.31,70.46,70.02,70.22,59811.0,57.7935,57.9168,57.5551,57.7195,59811.0
2019-10-10 10:30:00,70.23,70.55,70.05,70.55,31605.0,57.7278,57.9908,57.5798,57.9908,31605.0
2019-10-10 11:00:00,70.56,70.56,70.1,70.19,44964.0,57.999,57.999,57.6209,57.6949,44964.0
2019-10-10 11:30:00,70.17,70.25,70.08,70.1,34216.0,57.6784,57.7442,57.6045,57.6209,34216.0
2019-10-10 12:00:00,70.09,70.17,69.78,69.87,29656.0,57.6127,57.6784,57.3579,57.4318,29656.0
2019-10-10 12:30:00,69.87,69.92,69.66,69.79,21152.0,57.4318,57.4729,57.2592,57.3661,21152.0
2019-10-10 13:00:00,69.81,69.86,69.69,69.71,14745.0,57.3825,57.4236,57.2839,57.3003,14745.0
2019-10-10 13:30:00,69.7,69.86,69.53,69.79,15381.0,57.2921,57.4236,57.1524,57.3661,15381.0
2019-10-10 14:00:00,69.8,69.86,69.45,69.59,35553.0,57.3743,57.4236,57.0866,57.2017,35553.0
2019-10-10 14:30:00,69.59,69.74,69.57,69.7,39538.0,57.2017,57.325,57.1853,57.2921,39538.0
2019-10-10 15:00:00,69.73,69.91,69.69,69.91,31697.0,57.3168,57.4647,57.2839,57.4647,31697.0
2019-10-10 15:30:00,69.92,70.01,69.73,69.8,137762.0,57.4729,57.5469,57.3168,57.3743,137762.0
2019-10-11 09:30:00,71.26,72.96,71.26,72.89,65260.0,58.5744,59.9718,58.5744,59.9142,65260.0
2019-10-11 10:00:00,72.91,73.52,72.9,73.25,79250.0,59.9307,60.4321,59.9225,60.2101,79250.0
2019-10-11 10:30:00,73.27,73.45,72.94,72.97,59627.0,60.2266,60.3745,59.9553,59.98,59627.0
2019-10-11 11:00:00,72.98,73.41,72.98,73.36,35849.0,59.9882,60.3417,59.9882,60.3006,35849.0
2019-10-11 11:30:00,73.37,73.39,72.79,73.02,29866.0,60.3088,60.3252,59.832,60.0211,29866.0
2019-10-11 12:00:00,72.99,73.02,72.8,73.01,17360.0,59.9964,60.0211,59.8403,60.0129,17360.0
2019-10-11 12:30:00,73.02,73.02,72.73,72.89,17188.0,60.0211,60.0211,59.7827,59.9142,17188.0
2019-10-11 13:00:00,72.92,73.02,72.67,72.95,22905.0,59.9389,60.0211,59.7334,59.9635,22905.0
2019-10-11 13:30:00,72.94,73.32,72.85,73.32,25850.0,59.9553,60.2677,59.8814,60.2677,25850.0
2019-10-11 14:00:00,73.32,73.36,73.03,73.08,38039.0,60.2677,60.3006,60.0293,60.0704,38039.0
2019-10-11 14:30:00,73.09,73.24,72.94,72.99,58472.0,60.0786,60.2019,59.9553,59.9964,58472.0
2019-10-11 15:00:00,72.97,73.07,72.94,72.98,62921.0,59.98,60.0622,59.9553,59.9882,62921.0
2019-10-11 15:30:00,72.97,73.24,72.49,72.61,194163.0,59.98,60.2019,59.5854,59.6841,194163.0
2019-10-14 09:30:00,71.73,71.75,70.97,71.57,57984.0,58.9607,58.9772,58.336,58.8292,57984.0
2019-10-14 10:00:00,71.57,71.86,71.38,71.46,33983.0,58.8292,59.0676,58.673,58.7388,33983.0
2019-10-14 10:30:00,71.4,71.71,71.33,71.71,17720.0,58.6895,58.9443,58.6319,58.9443,17720.0
2019-10-14 11:00:00,71.68,71.86,71.53,71.84,22019.0,58.9196,59.0676,58.7963,59.0511,22019.0
2019-10-14 11:30:00,71.82,72.26,71.82,72.25,17918.0,59.0347,59.3964,59.0347,59.3882,17918.0
2019-10-14 12:00:00,72.24,72.52,72.18,72.39,12202.0,59.3799,59.6101,59.3306,59.5032,12202.0
2019-10-14 12:30:00,72.38,72.5,72.35,72.4,21249.0,59.495,59.5937,59.4704,59.5115,21249.0
2019-10-14 13:00:00,72.38,72.44,72.34,72.43,13690.0,59.495,59.5443,59.4621,59.5361,13690.0
2019-10-14 13:30:00,72.41,72.46,72.29,72.45,28515.0,59.5197,59.5608,59.421,59.5526,28515.0
2019-10-14 14:00:00,72.47,72.54,72.36,72.43,31993.0,59.569,59.6265,59.4786,59.5361,31993.0
2019-10-14 14:30:00,72.43,72.56,72.21,72.28,27716.0,59.5361,59.643,59.3553,59.4128,27716.0
2019-10-14 15:00:00,72.27,72.42,72.22,72.33,44203.0,59.4046,59.5279,59.3635,59.4539,44203.0
2019-10-14 15:30:00,72.33,72.54,72.19,72.29,180346.0,59.4539,59.6265,59.3388,59.421,180346.0
2019-10-15 09:30:00,72.44,72.61,72.14,72.49,29563.0,59.5443,59.6841,59.2977,59.5854,29563.0
2019-10-15 10:00:00,72.48,73.14,72.23,73.07,28404.0,59.5772,60.1197,59.3717,60.0622,28404.0
2019-10-15 10:30:00,73.12,73.6,73.07,73.5,45272.0,60.1033,60.4978,60.0622,60.4156,45272.0
2019-10-15 11:00:00,73.48,73.6,73.33,73.59,46385.0,60.3992,60.4978,60.2759,60.4896,46385.0
2019-10-15 11:30:00,73.58,73.59,73.4,73.59,26830.0,60.4814,60.4896,60.3334,60.4896,26830.0
2019-10-15 12:00:00,73.6,73.82,73.58,73.63,49247.0,60.4978,60.6787,60.4814,60.5225,49247.0
2019-10-15 12:30:00,73.59,73.78,73.55,73.71,35789.0,60.4896,60.6458,60.4567,60.5883,35789.0
2019-10-15 13:00:00,73.73,73.78,73.62,73.62,16670.0,60.6047,60.6458,60.5143,60.5143,16670.0
2019-10-15 13:30:00,73.63,73.67,73.55,73.64,52390.0,60.5225,60.5554,60.4567,60.5307,52390.0
2019-10-15 14:00:00,73.63,73.63,73.25,73.33,17569.0,60.5225,60.5225,60.2101,60.2759,17569.0
2019-10-15 14:30:00,73.31,73.46,73.2,73.32,21474.0,60.2595,60.3828,60.169,60.2677,21474.0
2019-10-15 15:00:00,73.29,73.32,73.16,73.2,22053.0,60.243,60.2677,60.1362,60.169,22053.0
2019-10-15 15:30:00,73.2,73.22,72.92,72.93,115779.0,60.169,60.1855,59.9389,59.9471,115779.0
2019-10-16 09:30:00,73.63,74.95,73.62,74.49,290956.0,60.5225,61.6075,60.5143,61.2294,290956.0
2019-10-16 10:00:00,74.46,74.69,74.22,74.69,52095.0,61.2047,61.3938,61.0075,61.3938,52095.0
2019-10-16 10:30:00,74.67,74.71,74.51,74.64,24355.0,61.3774,61.4102,61.2458,61.3527,24355.0
2019-10-16 11:00:00,74.64,74.64,74.27,74.33,23535.0,61.3527,61.3527,61.0486,61.0979,23535.0
2019-10-16 11:30:00,74.32,74.39,74.19,74.2,33220.0,61.0897,61.1472,60.9828,60.991,33220.0
2019-10-16 12:00:00,74.21,74.23,73.91,73.96,12242.0,60.9992,61.0157,60.7527,60.7938,12242.0
2019-10-16 12:30:00,73.96,73.96,73.52,73.52,21047.0,60.7938,60.7938,60.4321,60.4321,21047.0
2019-10-16 13:00:00,73.52,73.61,73.38,73.45,15999.0,60.4321,60.5061,60.317,60.3745,15999.0
2019-10-16 13:30:00,73.45,73.51,73.25,73.25,15029.0,60.3745,60.4239,60.2101,60.2101,15029.0
2019-10-16 14:00:00,73.25,73.53,73.25,73.36,26365.0,60.2101,60.4403,60.2101,60.3006,26365.0
2019-10-16 14:30:00,73.39,73.53,73.26,73.27,26961.0,60.3252,60.4403,60.2184,60.2266,26961.0
2019-10-16 15:00:00,73.27,73.32,73.18,73.23,31546.0,60.2266,60.2677,60.1526,60.1937,31546.0
2019-10-16 15:30:00,73.25,73.26,72.98,73.03,124088.0,60.2101,60.2184,59.9882,60.0293,124088.0
2019-10-17 09:30:00,73.39,73.56,73.05,73.46,22279.0,60.3252,60.465,60.0457,60.3828,22279.0
2019-10-17 10:00:00,73.46,73.71,73.33,73.57,31195.0,60.3828,60.5883,60.2759,60.4732,31195.0
2019-10-17 10:30:00,73.6,73.61,73.0,73.02,19343.0,60.4978,60.5061,60.0046,60.0211,19343.0
2019-10-17 11:00:00,73.0,73.03,72.8,72.89,21286.0,60.0046,60.0293,59.8403,59.9142,21286.0
2019-10-17 11:30:00,72.89,72.89,72.43,72.47,20535.0,59.9142,59.9142,59.5361,59.569,20535.0
2019-10-17 12:00:00,72.48,72.48,72.17,72.32,19086.0,59.5772,59.5772,59.3224,59.4457,19086.0
2019-10-17 12:30:00,72.34,72.47,72.34,72.47,16008.0,59.4621,59.569,59.4621,59.569,16008.0
2019-10-17 13:00:00,72.43,72.5,72.25,72.25,18916.0,59.5361,59.5937,59.3882,59.3882,18916.0
2019-10-17 13:30:00,72.27,72.38,72.25,72.31,22472.0,59.4046,59.495,59.3882,59.4375,22472.0
2019-10-17 14:00:00,72.29,72.64,72.22,72.62,22249.0,59.421,59.7087,59.3635,59.6923,22249.0
2019-10-17 14:30:00,72.61,72.83,72.51,72.82,22882.0,59.6841,59.8649,59.6019,59.8567,22882.0
2019-10-17 15:00:00,72.83,72.86,72.66,72.69,31313.0,59.8649,59.8896,59.7252,59.7498,31313.0
2019-10-17 15:30:00,72.7,72.77,72.59,72.72,73369.0,59.7581,59.8156,59.6676,59.7745,73369.0
2019-10-18 09:30:00,72.65,73.29,72.61,73.19,68218.0,59.717,60.243,59.6841,60.1608,68218.0
2019-10-18 10:00:00,73.2,73.23,72.83,72.92,29274.0,60.169,60.1937,59.8649,59.9389,29274.0
2019-10-18 10:30:00,72.92,73.11,72.79,72.91,20967.0,59.9389,60.0951,59.832,59.9307,20967.0
2019-10-18 11:00:00,72.98,73.19,72.94,73.05,30037.0,59.9882,60.1608,59.9553,60.0457,30037.0
2019-10-18 11:30:00,73.03,73.14,72.9,72.97,28263.0,60.0293,60.1197,59.9225,59.98,28263.0
2019-10-18 12:00:00,72.96,73.12,72.59,72.72,28001.0,59.9718,60.1033,59.6676,59.7745,28001.0
2019-10-18 12:30:00,72.72,72.9,72.63,72.88,41444.0,59.7745,59.9225,59.7005,59.906,41444.0
2019-10-18 13:00:00,72.9,73.09,72.9,73.09,14192.0,59.9225,60.0786,59.9225,60.0786,14192.0
2019-10-18 13:30:00,73.08,73.23,73.06,73.12,31716.0,60.0704,60.1937,60.054,60.1033,31716.0
2019-10-18 14:00:00,73.14,73.27,73.09,73.21,25742.0,60.1197,60.2266,60.0786,60.1773,25742.0
2019-10-18 14:30:00,73.21,73.24,73.04,73.07,28635.0,60.1773,60.2019,60.0375,60.0622,28635.0
2019-10-18 15:00:00,73.09,73.24,73.09,73.14,61499.0,60.0786,60.2019,60.0786,60.1197,61499.0
2019-10-18 15:30:00,73.14,73.26,73.04,73.08,91151.0,60.1197,60.2184,60.0375,60.0704,91151.0
2019-10-21 09:30:00,74.1,74.31,73.62,73.98,95565.0,60.9088,61.0814,60.5143,60.8102,95565.0
2019-10-21 10:00:00,73.95,74.01,73.28,73.51,58568.0,60.7855,60.8348,60.2348,60.4239,58568.0
2019-10-21 10:30:00,73.51,73.68,73.35,73.68,41736.0,60.4239,60.5636,60.2923,60.5636,41736.0
2019-10-21 11:00:00,73.71,73.86,73.68,73.82,56618.0,60.5883,60.7116,60.5636,60.6787,56618.0
2019-10-21 11:30:00,73.77,73.85,73.71,73.82,25078.0,60.6376,60.7033,60.5883,60.6787,25078.0
2019-10-21 12:00:00,73.82,74.01,73.55,73.98,63941.0,60.6787,60.8348,60.4567,60.8102,63941.0
2019-10-21 12:30:00,73.99,74.25,73.81,73.81,46846.0,60.8184,61.0321,60.6705,60.6705,46846.0
2019-10-21 13:00:00,73.78,73.9,73.57,73.69,50449.0,60.6458,60.7444,60.4732,60.5718,50449.0
2019-10-21 13:30:00,73.69,73.87,73.68,73.83,47586.0,60.5718,60.7198,60.5636,60.6869,47586.0
2019-10-21 14:00:00,73.82,73.95,73.68,73.73,28700.0,60.6787,60.7855,60.5636,60.6047,28700.0
2019-10-21 14:30:00,73.72,73.78,73.56,73.64,23197.0,60.5965,60.6458,60.465,60.5307,23197.0
2019-10-21 15:00:00,73.65,73.65,73.48,73.54,25406.0,60.5389,60.5389,60.3992,60.4485,25406.0
2019-10-21 15:30:00,73.54,73.66,73.44,73.61,81638.0,60.4485,60.5472,60.3663,60.5061,81638.0
2019-10-22 09:30:00,73.52,73.54,72.19,72.53,42770.0,60.4321,60.4485,59.3388,59.6183,42770.0
2019-10-22 10:00:00,72.58,72.96,72.3,72.95,47269.0,59.6594,59.9718,59.4293,59.9635,47269.0
2019-10-22 10:30:00,72.96,73.15,72.63,73.08,22360.0,59.9718,60.1279,59.7005,60.0704,22360.0
2019-10-22 11:00:00,73.08,73.67,73.0,73.64,24119.0,60.0704,60.5554,60.0046,60.5307,24119.0
2019-10-22 11:30:00,73.63,73.96,73.59,73.82,26640.0,60.5225,60.7938,60.4896,60.6787,26640.0
2019-10-22 12:00:00,73.82,74.04,73.75,73.91,20796.0,60.6787,60.8595,60.6211,60.7527,20796.0
2019-10-22 12:30:00,73.97,74.2,73.78,73.89,35713.0,60.802,60.991,60.6458,60.7362,35713.0
2019-10-22 13:00:00,73.89,74.04,73.78,74.01,13260.0,60.7362,60.8595,60.6458,60.8348,13260.0
2019-10-22 13:30:00,74.01,74.29,73.94,74.28,12308.0,60.8348,61.065,60.7773,61.0568,12308.0
2019-10-22 14:00:00,74.28,74.53,74.24,74.48,19499.0,61.0568,61.2623,61.0239,61.2212,19499.0
2019-10-22 14:30:00,74.48,74.51,74.18,74.18,29757.0,61.2212,61.2458,60.9746,60.9746,29757.0
2019-10-22 15:00:00,74.2,74.32,74.05,74.31,20268.0,60.991,61.0897,60.8677,61.0814,20268.0
2019-10-22 15:30:00,74.29,74.43,74.15,74.23,101655.0,61.065,61.1801,60.9499,61.0157,101655.0
2019-10-23 09:30:00,74.37,74.42,73.59,73.77,21259.0,61.1308,61.1719,60.4896,60.6376,21259.0
2019-10-23 10:00:00,73.81,74.06,73.54,73.67,41479.0,60.6705,60.8759,60.4485,60.5554,41479.0
2019-10-23 10:30:00,73.71,73.96,73.58,73.74,33096.0,60.5883,60.7938,60.4814,60.6129,33096.0
2019-10-23 11:00:00,73.72,74.02,73.68,73.78,100642.0,60.5965,60.8431,60.5636,60.6458,100642.0
2019-10-23 11:30:00,73.79,74.26,73.73,74.17,33865.0,60.654,61.0403,60.6047,60.9664,33865.0
2019-10-23 12:00:00,74.12,74.5,74.12,74.5,45140.0,60.9253,61.2376,60.9253,61.2376,45140.0
2019-10-23 12:30:00,74.48,74.61,74.41,74.51,24363.0,61.2212,61.328,61.1636,61.2458,24363.0
2019-10-23 13:00:00,74.5,74.64,74.48,74.55,14683.0,61.2376,61.3527,61.2212,61.2787,14683.0
2019-10-23 13:30:00,74.55,74.67,74.53,74.56,20774.0,61.2787,61.3774,61.2623,61.2869,20774.0
2019-10-23 14:00:00,74.55,74.58,74.44,74.44,19613.0,61.2787,61.3034,61.1883,61.1883,19613.0
2019-10-23 14:30:00,74.44,74.5,74.22,74.25,23538.0,61.1883,61.2376,61.0075,61.0321,23538.0
2019-10-23 15:00:00,74.26,74.63,74.26,74.59,35710.0,61.0403,61.3445,61.0403,61.3116,35710.0
2019-10-23 15:30:00,74.6,74.91,74.47,74.82,170518.0,61.3198,61.5746,61.213,61.5007,170518.0
2019-10-24 09:30:00,75.62,75.97,74.99,75.2,67800.0,62.1582,62.4459,61.6404,61.813,67800.0
2019-10-24 10:00:00,75.24,75.3,74.59,74.86,44516.0,61.8459,61.8952,61.3116,61.5335,44516.0
2019-10-24 10:30:00,74.85,75.02,74.44,74.58,44502.0,61.5253,61.6651,61.1883,61.3034,44502.0
2019-10-24 11:00:00,74.57,74.87,74.33,74.83,53159.0,61.2952,61.5418,61.0979,61.5089,53159.0
2019-10-24 11:30:00,74.84,74.95,74.52,74.77,80990.0,61.5171,61.6075,61.2541,61.4596,80990.0
2019-10-24 12:00:00,74.78,74.78,74.04,74.34,123224.0,61.4678,61.4678,60.8595,61.1061,123224.0
2019-10-24 12:30:00,74.33,74.48,74.07,74.16,38386.0,61.0979,61.2212,60.8842,60.9581,38386.0
2019-10-24 13:00:00,74.19,74.49,74.17,74.49,49254.0,60.9828,61.2294,60.9664,61.2294,49254.0
2019-10-24 13:30:00,74.5,74.64,74.42,74.48,34313.0,61.2376,61.3527,61.1719,61.2212,34313.0
2019-10-24 14:00:00,74.49,74.89,74.47,74.85,53129.0,61.2294,61.5582,61.213,61.5253,53129.0
2019-10-24 14:30:00,74.83,75.13,74.83,74.92,34894.0,61.5089,61.7555,61.5089,61.5829,34894.0
2019-10-24 15:00:00,74.94,75.08,74.92,75.05,42072.0,61.5993,61.7144,61.5829,61.6897,42072.0
2019-10-24 15:30:00,75.04,75.15,74.89,75.01,191293.0,61.6815,61.7719,61.5582,61.6568,191293.0
2019-10-25 09:30:00,73.19,74.12,71.71,74.08,523668.0,60.1608,60.9253,58.9443,60.8924,523668.0
2019-10-25 10:00:00,74.04,74.9,73.7,74.45,191895.0,60.8595,61.5664,60.58,61.1965,191895.0
2019-10-25 10:30:00,74.42,74.52,73.22,73.48,199498.0,61.1719,61.2541,60.1855,60.3992,199498.0
2019-10-25 11:00:00,73.48,74.6,73.41,74.5,211280.0,60.3992,61.3198,60.3417,61.2376,211280.0
2019-10-25 11:30:00,74.47,74.55,74.03,74.41,118847.0,61.213,61.2787,60.8513,61.1636,118847.0
2019-10-25 12:00:00,74.4,74.82,74.38,74.72,102650.0,61.1554,61.5007,61.139,61.4185,102650.0
2019-10-25 12:30:00,74.76,74.85,74.32,74.45,66657.0,61.4513,61.5253,61.0897,61.1965,66657.0
2019-10-25 13:00:00,74.48,75.57,74.44,75.46,118006.0,61.2212,62.1171,61.1883,62.0267,118006.0
2019-10-25 13:30:00,75.43,76.59,75.35,76.02,176105.0,62.0021,62.9556,61.9363,62.487,176105.0
2019-10-25 14:00:00,76.04,76.21,75.96,76.09,138878.0,62.5035,62.6432,62.4377,62.5446,138878.0
2019-10-25 14:30:00,76.09,76.35,75.96,76.3,106398.0,62.5446,62.7583,62.4377,62.7172,106398.0
2019-10-25 15:00:00,76.3,77.1,76.23,76.94,188531.0,62.7172,63.3748,62.6596,63.2433,188531.0
2019-10-25 15:30:00,76.94,77.27,76.09,76.28,431768.0,63.2433,63.5145,62.5446,62.7007,431768.0
2019-10-28 09:30:00,76.82,79.0,76.51,77.42,142229.0,63.1446,64.9365,62.8898,63.6378,142229.0
2019-10-28 10:00:00,77.45,77.75,76.91,77.38,145982.0,63.6625,63.9091,63.2186,63.6049,145982.0
2019-10-28 10:30:00,77.4,77.67,77.27,77.41,215069.0,63.6214,63.8433,63.5145,63.6296,215069.0
2019-10-28 11:00:00,77.41,77.54,76.85,76.91,213299.0,63.6296,63.7364,63.1693,63.2186,213299.0
2019-10-28 11:30:00,76.94,77.3,76.86,77.23,67964.0,63.2433,63.5392,63.1775,63.4816,67964.0
2019-10-28 12:00:00,77.25,77.38,77.07,77.15,102421.0,63.4981,63.6049,63.3501,63.4159,102421.0
2019-10-28 12:30:00,77.11,77.17,76.86,77.16,67228.0,63.383,63.4323,63.1775,63.4241,67228.0
2019-10-28 13:00:00,77.2,77.37,77.14,77.33,46058.0,63.457,63.5967,63.4077,63.5638,46058.0
2019-10-28 13:30:00,77.32,77.69,77.31,77.68,56033.0,63.5556,63.8597,63.5474,63.8515,56033.0
2019-10-28 14:00:00,77.68,78.43,77.67,78.42,108571.0,63.8515,64.468,63.8433,64.4598,108571.0
2019-10-28 14:30:00,78.42,78.44,78.06,78.11,78023.0,64.4598,64.4762,64.1639,64.205,78023.0
2019-10-28 15:00:00,78.12,78.27,78.04,78.07,153781.0,64.2132,64.3365,64.1474,64.1721,153781.0
2019-10-28 15:30:00,78.06,78.39,78.01,78.13,406139.0,64.1639,64.4351,64.1228,64.2214,406139.0
2019-10-29 09:30:00,77.71,78.45,77.4,78.31,94613.0,63.8762,64.4844,63.6214,64.3694,94613.0
2019-10-29 10:00:00,78.29,78.5,77.77,77.89,100173.0,64.3529,64.5255,63.9255,64.0241,100173.0
2019-10-29 10:30:00,77.91,78.38,77.9,78.38,35767.0,64.0406,64.4269,64.0324,64.4269,35767.0
2019-10-29 11:00:00,78.39,78.39,77.93,78.02,30457.0,64.4351,64.4351,64.057,64.131,30457.0
2019-10-29 11:30:00,78.03,78.16,77.9,77.96,30692.0,64.1392,64.2461,64.0324,64.0817,30692.0
2019-10-29 12:00:00,77.93,78.43,77.8,78.38,39780.0,64.057,64.468,63.9502,64.4269,39780.0
2019-10-29 12:30:00,78.43,78.77,78.41,78.75,32280.0,64.468,64.7475,64.4516,64.731,32280.0
2019-10-29 13:00:00,78.75,78.86,78.64,78.85,22896.0,64.731,64.8215,64.6406,64.8132,22896.0
2019-10-29 13:30:00,78.86,78.99,78.72,78.84,34350.0,64.8215,64.9283,64.7064,64.805,34350.0
2019-10-29 14:00:00,78.82,78.83,78.53,78.55,28946.0,64.7886,64.7968,64.5502,64.5666,28946.0
2019-10-29 14:30:00,78.54,78.73,78.45,78.51,34444.0,64.5584,64.7146,64.4844,64.5338,34444.0
2019-10-29 15:00:00,78.47,78.53,78.3,78.31,35881.0,64.5009,64.5502,64.3612,64.3694,35881.0
2019-10-29 15:30:00,78.33,78.35,78.08,78.16,114195.0,64.3858,64.4022,64.1803,64.2461,114195.0
2019-10-30 09:30:00,77.48,77.48,76.16,76.92,62622.0,63.6871,63.6871,62.6021,63.2268,62622.0
2019-10-30 10:00:00,76.89,77.03,76.64,76.77,40811.0,63.2022,63.3172,62.9967,63.1035,40811.0
2019-10-30 10:30:00,76.82,76.89,76.62,76.8,29455.0,63.1446,63.2022,62.9802,63.1282,29455.0
2019-10-30 11:00:00,76.77,76.77,76.3,76.3,34568.0,63.1035,63.1035,62.7172,62.7172,34568.0
2019-10-30 11:30:00,76.32,76.38,76.2,76.32,28806.0,62.7336,62.7829,62.635,62.7336,28806.0
2019-10-30 12:00:00,76.31,76.47,76.25,76.38,26998.0,62.7254,62.8569,62.6761,62.7829,26998.0
2019-10-30 12:30:00,76.41,76.6,76.4,76.57,20104.0,62.8076,62.9638,62.7994,62.9391,20104.0
2019-10-30 13:00:00,76.55,76.68,76.45,76.51,19607.0,62.9227,63.0295,62.8405,62.8898,19607.0
2019-10-30 13:30:00,76.51,76.63,76.48,76.53,22223.0,62.8898,62.9884,62.8651,62.9062,22223.0
2019-10-30 14:00:00,76.48,76.65,76.35,76.64,27318.0,62.8651,63.0049,62.7583,62.9967,27318.0
2019-10-30 14:30:00,76.65,77.02,76.54,76.99,43825.0,63.0049,63.309,62.9145,63.2844,43825.0
2019-10-30 15:00:00,77.01,77.07,76.9,77.0,45296.0,63.3008,63.3501,63.2104,63.2926,45296.0
2019-10-30 15:30:00,77.0,77.3,76.96,77.2,165429.0,63.2926,63.5392,63.2597,63.457,165429.0
2019-10-31 09:30:00,76.88,76.99,76.02,76.02,28264.0,63.1939,63.2844,62.487,62.487,28264.0
2019-10-31 10:00:00,76.07,76.11,74.87,74.99,27466.0,62.5281,62.561,61.5418,61.6404,27466.0
2019-10-31 10:30:00,75.0,75.54,74.89,75.44,30277.0,61.6486,62.0925,61.5582,62.0103,30277.0
2019-10-31 11:00:00,75.43,75.48,75.08,75.21,18380.0,62.0021,62.0432,61.7144,61.8212,18380.0
2019-10-31 11:30:00,75.26,75.66,75.15,75.56,13993.0,61.8623,62.1911,61.7719,62.1089,13993.0
2019-10-31 12:00:00,75.57,75.72,75.33,75.67,28285.0,62.1171,62.2404,61.9199,62.1993,28285.0
2019-10-31 12:30:00,75.68,75.76,75.51,75.58,26459.0,62.2076,62.2733,62.0678,62.1254,26459.0
2019-10-31 13:00:00,75.59,75.79,75.47,75.75,19255.0,62.1336,62.298,62.0349,62.2651,19255.0
2019-10-31 13:30:00,75.75,75.77,75.62,75.66,21094.0,62.2651,62.2815,62.1582,62.1911,21094.0
2019-10-31 14:00:00,75.66,75.84,75.56,75.81,20257.0,62.1911,62.3391,62.1089,62.3144,20257.0
2019-10-31 14:30:00,75.81,75.82,75.6,75.69,36764.0,62.3144,62.3226,62.1418,62.2158,36764.0
2019-10-31 15:00:00,75.67,76.01,75.62,75.64,74397.0,62.1993,62.4788,62.1582,62.1747,74397.0
2019-10-31 15:30:00,75.64,76.12,75.62,76.05,191638.0,62.1747,62.5692,62.1582,62.5117,191638.0
2019-11-01 09:30:00,76.85,77.64,76.42,77.64,24726.0,63.1693,63.8186,62.8158,63.8186,24726.0
2019-11-01 10:00:00,77.56,77.9,77.23,77.9,35567.0,63.7529,64.0324,63.4816,64.0324,35567.0
2019-11-01 10:30:00,77.98,78.42,77.96,78.42,29989.0,64.0981,64.4598,64.0817,64.4598,29989.0
2019-11-01 11:00:00,78.45,79.09,78.28,79.0,72786.0,64.4844,65.0105,64.3447,64.9365,72786.0
2019-11-01 11:30:00,78.98,79.36,78.98,79.07,104767.0,64.9201,65.2325,64.9201,64.9941,104767.0
2019-11-01 12:00:00,79.1,79.22,78.74,78.9,25260.0,65.0187,65.1174,64.7228,64.8543,25260.0
2019-11-01 12:30:00,78.88,78.98,78.77,78.92,57919.0,64.8379,64.9201,64.7475,64.8708,57919.0
2019-11-01 13:00:00,78.89,79.08,78.65,78.98,32524.0,64.8461,65.0023,64.6488,64.9201,32524.0
2019-11-01 13:30:00,78.99,78.99,78.56,78.72,40016.0,64.9283,64.9283,64.5749,64.7064,40016.0
2019-11-01 14:00:00,78.73,78.99,78.61,78.87,30623.0,64.7146,64.9283,64.616,64.8297,30623.0
2019-11-01 14:30:00,78.86,78.93,78.7,78.81,28132.0,64.8215,64.879,64.6899,64.7804,28132.0
2019-11-01 15:00:00,78.82,78.97,78.69,78.76,27402.0,64.7886,64.9119,64.6817,64.7393,27402.0
2019-11-01 15:30:00,78.77,79.0,78.65,78.98,105739.0,64.7475,64.9365,64.6488,64.9201,105739.0
2019-11-04 09:30:00,80.0,80.69,79.65,80.11,89628.0,65.7585,66.3257,65.4708,65.8489,89628.0
2019-11-04 10:00:00,80.11,80.24,79.83,80.11,65335.0,65.8489,65.9558,65.6188,65.8489,65335.0
2019-11-04 10:30:00,80.2,80.58,80.2,80.48,70466.0,65.9229,66.2353,65.9229,66.1531,70466.0
2019-11-04 11:00:00,80.48,80.8,80.36,80.43,38400.0,66.1531,66.4161,66.0544,66.112,38400.0
2019-11-04 11:30:00,80.46,80.8,80.39,80.67,31751.0,66.1366,66.4161,66.0791,66.3092,31751.0
2019-11-04 12:00:00,80.69,80.71,80.42,80.42,60331.0,66.3257,66.3421,66.1038,66.1038,60331.0
2019-11-04 12:30:00,80.45,80.45,80.14,80.44,27075.0,66.1284,66.1284,65.8736,66.1202,27075.0
2019-11-04 13:00:00,80.42,80.58,80.42,80.57,19789.0,66.1038,66.2353,66.1038,66.227,19789.0
2019-11-04 13:30:00,80.55,80.89,80.55,80.88,36708.0,66.2106,66.4901,66.2106,66.4819,36708.0
2019-11-04 14:00:00,80.87,80.94,80.57,80.57,45216.0,66.4736,66.5312,66.227,66.227,45216.0
2019-11-04 14:30:00,80.57,80.69,80.53,80.69,36081.0,66.227,66.3257,66.1942,66.3257,36081.0
2019-11-04 15:00:00,80.69,80.93,80.63,80.81,44479.0,66.3257,66.523,66.2764,66.4243,44479.0
2019-11-04 15:30:00,80.82,81.05,80.82,81.0,159347.0,66.4325,66.6216,66.4325,66.5805,159347.0
2019-11-05 09:30:00,81.36,82.26,81.25,81.93,79145.0,66.8764,67.6162,66.786,67.3449,79145.0
2019-11-05 10:00:00,81.95,82.17,81.65,81.83,66009.0,67.3614,67.5422,67.1148,67.2627,66009.0
2019-11-05 10:30:00,81.83,81.94,81.66,81.8,51227.0,67.2627,67.3532,67.123,67.2381,51227.0
2019-11-05 11:00:00,81.81,81.89,81.54,81.6,41318.0,67.2463,67.3121,67.0244,67.0737,41318.0
2019-11-05 11:30:00,81.59,81.82,81.36,81.5,58859.0,67.0655,67.2545,66.8764,66.9915,58859.0
2019-11-05 12:00:00,81.54,81.62,81.01,81.01,70493.0,67.0244,67.0901,66.5887,66.5887,70493.0
2019-11-05 12:30:00,81.03,81.3,80.97,81.19,18480.0,66.6052,66.8271,66.5558,66.7367,18480.0
2019-11-05 13:00:00,81.18,81.42,81.15,81.4,55708.0,66.7285,66.9257,66.7038,66.9093,55708.0
2019-11-05 13:30:00,81.39,81.54,81.36,81.47,46577.0,66.9011,67.0244,66.8764,66.9668,46577.0
2019-11-05 14:00:00,81.45,81.6,81.34,81.38,89398.0,66.9504,67.0737,66.86,66.8929,89398.0
2019-11-05 14:30:00,81.36,81.58,81.35,81.51,49376.0,66.8764,67.0572,66.8682,66.9997,49376.0
2019-11-05 15:00:00,81.52,81.63,81.34,81.38,143430.0,67.0079,67.0983,66.86,66.8929,143430.0
2019-11-05 15:30:00,81.4,81.57,81.31,81.34,281363.0,66.9093,67.049,66.8353,66.86,281363.0
2019-11-06 09:30:00,80.97,81.18,80.1,81.07,40646.0,66.5558,66.7285,65.8407,66.638,40646.0
2019-11-06 10:00:00,81.06,81.13,80.7,80.76,34645.0,66.6298,66.6874,66.3339,66.3832,34645.0
2019-11-06 10:30:00,80.71,81.14,80.52,81.1,36952.0,66.3421,66.6956,66.1859,66.6627,36952.0
2019-11-06 11:00:00,81.16,81.44,80.92,81.0,19532.0,66.712,66.9422,66.5147,66.5805,19532.0
2019-11-06 11:30:00,81.0,81.21,80.69,80.92,43148.0,66.5805,66.7531,66.3257,66.5147,43148.0
2019-11-06 12:00:00,80.91,81.07,80.7,80.85,44094.0,66.5065,66.638,66.3339,66.4572,44094.0
2019-11-06 12:30:00,80.88,80.88,80.47,80.61,30663.0,66.4819,66.4819,66.1449,66.2599,30663.0
2019-11-06 13:00:00,80.61,80.66,80.29,80.54,33394.0,66.2599,66.301,65.9969,66.2024,33394.0
2019-11-06 13:30:00,80.54,80.97,80.46,80.92,57820.0,66.2024,66.5558,66.1366,66.5147,57820.0
2019-11-06 14:00:00,80.91,81.0,80.78,80.95,20107.0,66.5065,66.5805,66.3997,66.5394,20107.0
2019-11-06 14:30:00,80.96,81.2,80.86,81.15,31445.0,66.5476,66.7449,66.4654,66.7038,31445.0
2019-11-06 15:00:00,81.17,81.2,81.04,81.14,39311.0,66.7202,66.7449,66.6134,66.6956,39311.0
2019-11-06 15:30:00,81.12,81.43,80.97,81.08,165618.0,66.6791,66.934,66.5558,66.6463,165618.0
2019-11-07 09:30:00,82.05,82.48,81.55,81.87,74370.0,67.4436,67.797,67.0326,67.2956,74370.0
2019-11-07 10:00:00,81.87,81.95,81.65,81.82,59000.0,67.2956,67.3614,67.1148,67.2545,59000.0
2019-11-07 10:30:00,81.84,82.14,81.84,82.01,22703.0,67.271,67.5176,67.271,67.4107,22703.0
2019-11-07 11:00:00,81.99,82.19,81.89,82.13,31673.0,67.3943,67.5587,67.3121,67.5093,31673.0
2019-11-07 11:30:00,82.11,82.22,81.87,82.22,37267.0,67.4929,67.5833,67.2956,67.5833,37267.0
2019-11-07 12:00:00,82.24,82.64,82.04,82.62,34651.0,67.5998,67.9285,67.4354,67.9121,34651.0
2019-11-07 12:30:00,82.59,82.68,82.54,82.62,32408.0,67.8875,67.9614,67.8464,67.9121,32408.0
2019-11-07 13:00:00,82.61,82.7,82.38,82.41,164634.0,67.9039,67.9779,67.7148,67.7395,164634.0
2019-11-07 13:30:00,82.41,82.46,82.2,82.37,23955.0,67.7395,67.7806,67.5669,67.7066,23955.0
2019-11-07 14:00:00,82.37,82.82,82.37,82.76,78200.0,67.7066,68.0765,67.7066,68.0272,78200.0
2019-11-07 14:30:00,82.75,82.88,82.44,82.73,93078.0,68.019,68.1258,67.7642,68.0025,93078.0
2019-11-07 15:00:00,82.76,82.91,82.69,82.86,93827.0,68.0272,68.1505,67.9696,68.1094,93827.0
2019-11-07 15:30:00,82.88,83.1,82.82,82.99,352580.0,68.1258,68.3067,68.0765,68.2162,352580.0
2019-11-08 09:30:00,82.38,83.06,81.7,82.03,72494.0,67.7148,68.2738,67.1559,67.4271,72494.0
2019-11-08 10:00:00,82.33,83.27,82.14,83.12,111293.0,67.6737,68.4464,67.5176,68.3231,111293.0
2019-11-08 10:30:00,83.14,83.63,82.95,83.2,177727.0,68.3395,68.7423,68.1834,68.3889,177727.0
2019-11-08 11:00:00,83.25,83.41,82.91,82.99,70395.0,68.43,68.5615,68.1505,68.2162,70395.0
2019-11-08 11:30:00,82.97,83.48,82.97,83.41,38563.0,68.1998,68.619,68.1998,68.5615,38563.0
2019-11-08 12:00:00,83.41,83.43,83.26,83.39,88545.0,68.5615,68.5779,68.4382,68.545,88545.0
2019-11-08 12:30:00,83.39,83.49,83.29,83.42,51799.0,68.545,68.6272,68.4628,68.5697,51799.0
2019-11-08 13:00:00,83.42,83.57,83.35,83.38,79248.0,68.5697,68.693,68.5122,68.5368,79248.0
2019-11-08 13:30:00,83.37,83.49,83.33,83.43,61775.0,68.5286,68.6272,68.4957,68.5779,61775.0
2019-11-08 14:00:00,83.43,83.57,83.38,83.57,55610.0,68.5779,68.693,68.5368,68.693,55610.0
2019-11-08 14:30:00,83.56,83.73,83.54,83.64,45113.0,68.6848,68.8245,68.6683,68.7505,45113.0
2019-11-08 15:00:00,83.64,83.8,83.48,83.76,76256.0,68.7505,68.882,68.619,68.8492,76256.0
2019-11-08 15:30:00,83.74,83.99,83.72,83.9,223995.0,68.8327,69.0382,68.8163,68.9642,223995.0
2019-11-11 09:30:00,83.15,83.33,82.82,83.2,60256.0,68.3478,68.4957,68.0765,68.3889,60256.0
2019-11-11 10:00:00,83.14,83.4,83.0,83.33,24563.0,68.3395,68.5533,68.2245,68.4957,24563.0
2019-11-11 10:30:00,83.26,83.33,82.93,83.26,30901.0,68.4382,68.4957,68.1669,68.4382,30901.0
2019-11-11 11:00:00,83.26,83.26,82.6,82.68,18637.0,68.4382,68.4382,67.8957,67.9614,18637.0
2019-11-11 11:30:00,82.68,83.01,82.54,83.01,20161.0,67.9614,68.2327,67.8464,68.2327,20161.0
2019-11-11 12:00:00,83.04,83.19,82.98,83.14,68932.0,68.2573,68.3806,68.208,68.3395,68932.0
2019-11-11 12:30:00,83.15,83.19,82.75,82.83,16467.0,68.3478,68.3806,68.019,68.0847,16467.0
2019-11-11 13:00:00,82.82,82.95,82.66,82.67,11868.0,68.0765,68.1834,67.945,67.9532,11868.0
2019-11-11 13:30:00,82.67,82.81,82.61,82.64,19157.0,67.9532,68.0683,67.9039,67.9285,19157.0
2019-11-11 14:00:00,82.66,82.7,82.45,82.54,19867.0,67.945,67.9779,67.7724,67.8464,19867.0
2019-11-11 14:30:00,82.55,82.6,82.37,82.53,26296.0,67.8546,67.8957,67.7066,67.8381,26296.0
2019-11-11 15:00:00,82.54,82.57,82.31,82.56,40572.0,67.8464,67.871,67.6573,67.8628,40572.0
2019-11-11 15:30:00,82.56,82.69,82.51,82.67,94168.0,67.8628,67.9696,67.8217,67.9532,94168.0
2019-11-12 09:30:00,82.73,83.04,82.15,82.85,31014.0,68.0025,68.2573,67.5258,68.1012,31014.0
2019-11-12 10:00:00,82.85,83.06,82.65,83.02,15668.0,68.1012,68.2738,67.9368,68.2409,15668.0
2019-11-12 10:30:00,83.01,83.28,82.87,82.87,15497.0,68.2327,68.4546,68.1176,68.1176,15497.0
2019-11-12 11:00:00,82.86,83.1,82.62,82.65,25098.0,68.1094,68.3067,67.9121,67.9368,25098.0
2019-11-12 11:30:00,82.68,82.83,82.63,82.71,19987.0,67.9614,68.0847,67.9203,67.9861,19987.0
2019-11-12 12:00:00,82.71,82.93,82.68,82.91,27242.0,67.9861,68.1669,67.9614,68.1505,27242.0
2019-11-12 12:30:00,82.86,82.98,82.49,82.67,15126.0,68.1094,68.208,67.8053,67.9532,15126.0
2019-11-12 13:00:00,82.69,82.84,82.55,82.55,11460.0,67.9696,68.0929,67.8546,67.8546,11460.0
2019-11-12 13:30:00,82.56,82.61,82.38,82.49,17507.0,67.8628,67.9039,67.7148,67.8053,17507.0
2019-11-12 14:00:00,82.44,82.44,81.99,82.0,31951.0,67.7642,67.7642,67.3943,67.4025,31951.0
2019-11-12 14:30:00,82.0,82.15,81.9,81.9,34308.0,67.4025,67.5258,67.3203,67.3203,34308.0
2019-11-12 15:00:00,81.91,82.07,81.9,82.04,27107.0,67.3285,67.46,67.3203,67.4354,27107.0
2019-11-12 15:30:00,82.03,82.37,82.03,82.33,113506.0,67.4271,67.7066,67.4271,67.6737,113506.0
2019-11-13 09:30:00,81.27,81.36,80.73,80.97,24886.0,66.8024,66.8764,66.3586,66.5558,24886.0
2019-11-13 10:00:00,80.94,81.15,80.77,80.94,21317.0,66.5312,66.7038,66.3914,66.5312,21317.0
2019-11-13 10:30:00,80.96,81.05,80.61,80.67,19733.0,66.5476,66.6216,66.2599,66.3092,19733.0
2019-11-13 11:00:00,80.66,81.13,80.6,81.09,23578.0,66.301,66.6874,66.2517,66.6545,23578.0
2019-11-13 11:30:00,81.13,81.16,80.82,80.9,20573.0,66.6874,66.712,66.4325,66.4983,20573.0
2019-11-13 12:00:00,80.89,81.07,80.66,80.7,25379.0,66.4901,66.638,66.301,66.3339,25379.0
2019-11-13 12:30:00,80.71,80.91,80.69,80.86,23366.0,66.3421,66.5065,66.3257,66.4654,23366.0
2019-11-13 13:00:00,80.87,80.87,80.62,80.69,23648.0,66.4736,66.4736,66.2681,66.3257,23648.0
2019-11-13 13:30:00,80.67,80.7,80.11,80.21,39241.0,66.3092,66.3339,65.8489,65.9311,39241.0
2019-11-13 14:00:00,80.22,80.25,79.9,80.03,40214.0,65.9394,65.964,65.6763,65.7832,40214.0
2019-11-13 14:30:00,80.01,80.34,80.01,80.26,46818.0,65.7667,66.038,65.7667,65.9722,46818.0
2019-11-13 15:00:00,80.27,80.41,80.13,80.17,67662.0,65.9805,66.0955,65.8654,65.8983,67662.0
2019-11-13 15:30:00,80.17,80.28,79.94,79.97,197550.0,65.8983,65.9887,65.7092,65.7339,197550.0
2019-11-14 09:30:00,79.65,80.36,79.35,79.77,36499.0,65.4708,66.0544,65.2242,65.5695,36499.0
2019-11-14 10:00:00,79.74,80.31,79.69,80.07,45611.0,65.5448,66.0133,65.5037,65.8161,45611.0
2019-11-14 10:30:00,80.1,80.19,79.8,79.8,36264.0,65.8407,65.9147,65.5941,65.5941,36264.0
2019-11-14 11:00:00,79.76,80.17,79.71,80.01,31655.0,65.5612,65.8983,65.5201,65.7667,31655.0
2019-11-14 11:30:00,79.95,80.11,79.62,79.83,27073.0,65.7174,65.8489,65.4462,65.6188,27073.0
2019-11-14 12:00:00,79.82,79.9,79.65,79.9,22434.0,65.6106,65.6763,65.4708,65.6763,22434.0
2019-11-14 12:30:00,79.89,80.09,79.86,79.98,35046.0,65.6681,65.8325,65.6434,65.7421,35046.0
2019-11-14 13:00:00,79.98,80.05,79.89,79.99,19510.0,65.7421,65.7996,65.6681,65.7503,19510.0
2019-11-14 13:30:00,80.0,80.06,79.79,79.86,30730.0,65.7585,65.8078,65.5859,65.6434,30730.0
2019-11-14 14:00:00,79.87,80.0,79.81,79.81,23432.0,65.6517,65.7585,65.6023,65.6023,23432.0
2019-11-14 14:30:00,79.77,79.88,79.74,79.86,35128.0,65.5695,65.6599,65.5448,65.6434,35128.0
2019-11-14 15:00:00,79.86,80.01,79.79,79.96,34624.0,65.6434,65.7667,65.5859,65.7256,34624.0
2019-11-14 15:30:00,79.96,79.99,79.76,79.83,126608.0,65.7256,65.7503,65.5612,65.6188,126608.0
2019-11-15 09:30:00,80.5,80.54,79.57,79.98,60357.0,66.1695,66.2024,65.4051,65.7421,60357.0
2019-11-15 10:00:00,79.9,80.06,79.63,79.73,15893.0,65.6763,65.8078,65.4544,65.5366,15893.0
2019-11-15 10:30:00,79.73,79.78,79.42,79.42,17891.0,65.5366,65.5777,65.2818,65.2818,17891.0
2019-11-15 11:00:00,79.48,80.01,79.48,80.01,17029.0,65.3311,65.7667,65.3311,65.7667,17029.0
2019-11-15 11:30:00,80.01,80.01,79.63,79.64,31876.0,65.7667,65.7667,65.4544,65.4626,31876.0
2019-11-15 12:00:00,79.64,80.01,79.62,79.93,18593.0,65.4626,65.7667,65.4462,65.701,18593.0
2019-11-15 12:30:00,79.91,79.94,79.75,79.79,18425.0,65.6845,65.7092,65.553,65.5859,18425.0
2019-11-15 13:00:00,79.78,79.82,79.76,79.79,17919.0,65.5777,65.6106,65.5612,65.5859,17919.0
2019-11-15 13:30:00,79.78,79.8,79.71,79.75,15864.0,65.5777,65.5941,65.5201,65.553,15864.0
2019-11-15 14:00:00,79.76,79.86,79.65,79.7,81157.0,65.5612,65.6434,65.4708,65.5119,81157.0
2019-11-15 14:30:00,79.69,79.74,79.62,79.62,17699.0,65.5037,65.5448,65.4462,65.4462,17699.0
2019-11-15 15:00:00,79.63,79.66,79.41,79.5,24782.0,65.4544,65.479,65.2735,65.3475,24782.0
2019-11-15 15:30:00,79.5,79.69,79.44,79.67,122070.0,65.3475,65.5037,65.2982,65.4873,122070.0
2019-11-18 09:30:00,79.3,79.3,77.96,78.34,57269.0,65.1831,65.1831,64.0817,64.394,57269.0
2019-11-18 10:00:00,78.34,78.74,77.97,78.27,26419.0,64.394,64.7228,64.0899,64.3365,26419.0
2019-11-18 10:30:00,78.24,78.54,78.23,78.47,27767.0,64.3118,64.5584,64.3036,64.5009,27767.0
2019-11-18 11:00:00,78.48,78.89,78.47,78.85,22015.0,64.5091,64.8461,64.5009,64.8132,22015.0
2019-11-18 11:30:00,78.9,79.05,78.85,78.91,11793.0,64.8543,64.9776,64.8132,64.8626,11793.0
2019-11-18 12:00:00,78.98,78.99,78.78,78.88,11098.0,64.9201,64.9283,64.7557,64.8379,11098.0
2019-11-18 12:30:00,78.87,79.03,78.79,78.85,11801.0,64.8297,64.9612,64.7639,64.8132,11801.0
2019-11-18 13:00:00,78.84,78.85,78.68,78.73,9227.0,64.805,64.8132,64.6735,64.7146,9227.0
2019-11-18 13:30:00,78.72,78.86,78.69,78.86,17621.0,64.7064,64.8215,64.6817,64.8215,17621.0
2019-11-18 14:00:00,78.86,78.91,78.78,78.87,12797.0,64.8215,64.8626,64.7557,64.8297,12797.0
2019-11-18 14:30:00,78.9,78.97,78.87,78.93,19313.0,64.8543,64.9119,64.8297,64.879,19313.0
2019-11-18 15:00:00,78.95,79.21,78.84,79.16,31264.0,64.8954,65.1092,64.805,65.0681,31264.0
2019-11-18 15:30:00,79.15,79.27,79.05,79.25,113126.0,65.0598,65.1585,64.9776,65.142,113126.0
2019-11-19 09:30:00,79.67,79.67,78.63,78.73,25898.0,65.4873,65.4873,64.6324,64.7146,25898.0
2019-11-19 10:00:00,78.73,78.8,78.06,78.11,25003.0,64.7146,64.7721,64.1639,64.205,25003.0
2019-11-19 10:30:00,78.09,78.3,77.98,78.12,19774.0,64.1885,64.3612,64.0981,64.2132,19774.0
2019-11-19 11:00:00,78.12,78.4,78.1,78.4,24494.0,64.2132,64.4433,64.1968,64.4433,24494.0
2019-11-19 11:30:00,78.39,78.82,78.37,78.66,33020.0,64.4351,64.7886,64.4187,64.6571,33020.0
2019-11-19 12:00:00,78.68,78.68,78.39,78.57,16991.0,64.6735,64.6735,64.4351,64.5831,16991.0
2019-11-19 12:30:00,78.59,78.7,78.56,78.7,19851.0,64.5995,64.6899,64.5749,64.6899,19851.0
2019-11-19 13:00:00,78.69,78.99,78.67,78.87,18938.0,64.6817,64.9283,64.6653,64.8297,18938.0
2019-11-19 13:30:00,78.84,78.85,78.53,78.6,27291.0,64.805,64.8132,64.5502,64.6077,27291.0
2019-11-19 14:00:00,78.62,78.63,78.34,78.46,24144.0,64.6242,64.6324,64.394,64.4927,24144.0
2019-11-19 14:30:00,78.44,78.55,78.27,78.34,43609.0,64.4762,64.5666,64.3365,64.394,43609.0
2019-11-19 15:00:00,78.34,78.39,78.27,78.31,34645.0,64.394,64.4351,64.3365,64.3694,34645.0
2019-11-19 15:30:00,78.31,78.52,78.3,78.45,92514.0,64.3694,64.542,64.3612,64.4844,92514.0
2019-11-20 09:30:00,77.8,78.34,77.42,77.47,29975.0,63.9502,64.394,63.6378,63.6789,29975.0
2019-11-20 10:00:00,77.49,77.86,77.31,77.56,27990.0,63.6953,63.9995,63.5474,63.7529,27990.0
2019-11-20 10:30:00,77.56,78.05,77.55,77.95,28083.0,63.7529,64.1557,63.7447,64.0735,28083.0
2019-11-20 11:00:00,77.94,78.32,77.94,78.15,18939.0,64.0652,64.3776,64.0652,64.2379,18939.0
2019-11-20 11:30:00,78.12,78.24,77.97,77.97,41944.0,64.2132,64.3118,64.0899,64.0899,41944.0
2019-11-20 12:00:00,78.01,78.22,77.86,78.08,21386.0,64.1228,64.2954,63.9995,64.1803,21386.0
2019-11-20 12:30:00,78.09,78.12,77.17,77.37,27144.0,64.1885,64.2132,63.4323,63.5967,27144.0
2019-11-20 13:00:00,77.44,77.44,76.55,76.88,54799.0,63.6542,63.6542,62.9227,63.1939,54799.0
2019-11-20 13:30:00,76.84,77.32,76.71,77.19,24883.0,63.1611,63.5556,63.0542,63.4488,24883.0
2019-11-20 14:00:00,77.17,77.36,77.11,77.2,18015.0,63.4323,63.5885,63.383,63.457,18015.0
2019-11-20 14:30:00,77.2,77.43,77.19,77.2,27943.0,63.457,63.646,63.4488,63.457,27943.0
2019-11-20 15:00:00,77.17,77.27,77.08,77.09,31247.0,63.4323,63.5145,63.3583,63.3666,31247.0
2019-11-20 15:30:00,77.1,77.11,76.83,76.89,149734.0,63.3748,63.383,63.1528,63.2022,149734.0
2019-11-21 09:30:00,77.06,77.37,76.51,77.21,36875.0,63.3419,63.5967,62.8898,63.4652,36875.0
2019-11-21 10:00:00,77.17,77.37,76.69,76.86,40713.0,63.4323,63.5967,63.0378,63.1775,40713.0
2019-11-21 10:30:00,76.91,77.41,76.88,77.39,36367.0,63.2186,63.6296,63.1939,63.6131,36367.0
2019-11-21 11:00:00,77.33,77.34,76.78,77.05,28420.0,63.5638,63.572,63.1117,63.3337,28420.0
2019-11-21 11:30:00,77.02,77.11,76.87,76.94,21236.0,63.309,63.383,63.1857,63.2433,21236.0
2019-11-21 12:00:00,76.94,77.57,76.93,77.49,19440.0,63.2433,63.7611,63.235,63.6953,19440.0
2019-11-21 12:30:00,77.45,77.57,77.32,77.56,17698.0,63.6625,63.7611,63.5556,63.7529,17698.0
2019-11-21 13:00:00,77.57,77.62,77.48,77.51,21146.0,63.7611,63.8022,63.6871,63.7118,21146.0
2019-11-21 13:30:00,77.53,77.74,77.51,77.72,23713.0,63.7282,63.9008,63.7118,63.8844,23713.0
2019-11-21 14:00:00,77.71,77.87,77.48,77.76,35187.0,63.8762,64.0077,63.6871,63.9173,35187.0
2019-11-21 14:30:00,77.76,77.89,77.65,77.67,30607.0,63.9173,64.0241,63.8269,63.8433,30607.0
2019-11-21 15:00:00,77.69,77.75,77.51,77.55,48551.0,63.8597,63.9091,63.7118,63.7447,48551.0
2019-11-21 15:30:00,77.55,77.63,77.38,77.57,128698.0,63.7447,63.8104,63.6049,63.7611,128698.0
2019-11-22 09:30:00,78.13,79.07,77.93,78.62,136648.0,64.2214,64.9941,64.057,64.6242,136648.0
2019-11-22 10:00:00,78.46,79.01,78.3,78.76,57327.0,64.4927,64.9448,64.3612,64.7393,57327.0
2019-11-22 10:30:00,78.59,78.76,78.28,78.31,23443.0,64.5995,64.7393,64.3447,64.3694,23443.0
2019-11-22 11:00:00,78.29,78.39,78.03,78.31,17066.0,64.3529,64.4351,64.1392,64.3694,17066.0
2019-11-22 11:30:00,78.28,78.81,78.25,78.62,17478.0,64.3447,64.7804,64.3201,64.6242,17478.0
2019-11-22 12:00:00,78.64,78.91,78.62,78.68,130595.0,64.6406,64.8626,64.6242,64.6735,130595.0
2019-11-22 12:30:00,78.68,78.76,78.53,78.62,8046.0,64.6735,64.7393,64.5502,64.6242,8046.0
2019-11-22 13:00:00,78.64,78.64,78.54,78.58,10604.0,64.6406,64.6406,64.5584,64.5913,10604.0
2019-11-22 13:30:00,78.61,78.71,78.16,78.34,22335.0,64.616,64.6982,64.2461,64.394,22335.0
2019-11-22 14:00:00,78.3,78.31,78.17,78.21,22772.0,64.3612,64.3694,64.2543,64.2872,22772.0
2019-11-22 14:30:00,78.21,78.27,77.86,77.93,43668.0,64.2872,64.3365,63.9995,64.057,43668.0
2019-11-22 15:00:00,77.96,77.99,77.81,77.84,38467.0,64.0817,64.1063,63.9584,63.983,38467.0
2019-11-22 15:30:00,77.84,77.84,77.47,77.6,202390.0,63.983,63.983,63.6789,63.7858,202390.0
2019-11-25 09:30:00,78.02,78.26,77.55,78.26,44019.0,64.131,64.3283,63.7447,64.3283,44019.0
2019-11-25 10:00:00,78.26,79.06,78.18,79.03,130898.0,64.3283,64.9859,64.2625,64.9612,130898.0
2019-11-25 10:30:00,79.05,79.1,78.84,79.01,38013.0,64.9776,65.0187,64.805,64.9448,38013.0
2019-11-25 11:00:00,79.01,79.03,78.68,78.81,16302.0,64.9448,64.9612,64.6735,64.7804,16302.0
2019-11-25 11:30:00,78.8,78.97,78.75,78.81,27416.0,64.7721,64.9119,64.731,64.7804,27416.0
2019-11-25 12:00:00,78.81,78.89,78.69,78.8,22679.0,64.7804,64.8461,64.6817,64.7721,22679.0
2019-11-25 12:30:00,78.8,79.07,78.8,79.03,37133.0,64.7721,64.9941,64.7721,64.9612,37133.0
2019-11-25 13:00:00,79.05,79.29,79.02,79.19,66706.0,64.9776,65.1749,64.953,65.0927,66706.0
2019-11-25 13:30:00,79.19,79.22,79.05,79.07,23346.0,65.0927,65.1174,64.9776,64.9941,23346.0
2019-11-25 14:00:00,79.03,79.09,78.92,78.99,48434.0,64.9612,65.0105,64.8708,64.9283,48434.0
2019-11-25 14:30:00,79.02,79.04,78.86,79.03,25685.0,64.953,64.9694,64.8215,64.9612,25685.0
2019-11-25 15:00:00,79.02,79.05,78.93,79.01,26399.0,64.953,64.9776,64.879,64.9448,26399.0
2019-11-25 15:30:00,79.0,79.18,78.98,79.16,107231.0,64.9365,65.0845,64.9201,65.0681,107231.0
2019-11-26 09:30:00,79.11,79.2,78.56,79.17,14301.0,65.027,65.1009,64.5749,65.0763,14301.0
2019-11-26 10:00:00,79.14,79.49,78.92,78.92,17482.0,65.0516,65.3393,64.8708,64.8708,17482.0
2019-11-26 10:30:00,78.89,79.16,78.87,79.14,13388.0,64.8461,65.0681,64.8297,65.0516,13388.0
2019-11-26 11:00:00,79.17,79.27,78.95,79.13,9733.0,65.0763,65.1585,64.8954,65.0434,9733.0
2019-11-26 11:30:00,79.12,79.14,78.99,79.07,12927.0,65.0352,65.0516,64.9283,64.9941,12927.0
2019-11-26 12:00:00,79.07,79.2,78.99,79.05,11441.0,64.9941,65.1009,64.9283,64.9776,11441.0
2019-11-26 12:30:00,79.08,79.19,79.05,79.13,6516.0,65.0023,65.0927,64.9776,65.0434,6516.0
2019-11-26 13:00:00,79.08,79.09,78.61,78.61,30843.0,65.0023,65.0105,64.616,64.616,30843.0
2019-11-26 13:30:00,78.57,78.59,78.42,78.46,16500.0,64.5831,64.5995,64.4598,64.4927,16500.0
2019-11-26 14:00:00,78.46,78.6,78.38,78.46,23098.0,64.4927,64.6077,64.4269,64.4927,23098.0
2019-11-26 14:30:00,78.48,78.67,78.39,78.64,17212.0,64.5091,64.6653,64.4351,64.6406,17212.0
2019-11-26 15:00:00,78.65,78.66,78.48,78.5,24727.0,64.6488,64.6571,64.5091,64.5255,24727.0
2019-11-26 15:30:00,78.49,78.55,78.37,78.4,159862.0,64.5173,64.5666,64.4187,64.4433,159862.0
2019-11-27 09:30:00,78.64,78.86,78.1,78.68,35837.0,64.6406,64.8215,64.1968,64.6735,35837.0
2019-11-27 10:00:00,78.72,78.72,78.35,78.42,18614.0,64.7064,64.7064,64.4022,64.4598,18614.0
2019-11-27 10:30:00,78.4,78.49,78.05,78.26,19095.0,64.4433,64.5173,64.1557,64.3283,19095.0
2019-11-27 11:00:00,78.24,78.28,78.05,78.23,17993.0,64.3118,64.3447,64.1557,64.3036,17993.0
2019-11-27 11:30:00,78.2,78.37,78.15,78.2,13969.0,64.279,64.4187,64.2379,64.279,13969.0
2019-11-27 12:00:00,78.2,78.4,78.07,78.32,34829.0,64.279,64.4433,64.1721,64.3776,34829.0
2019-11-27 12:30:00,78.31,78.42,78.24,78.39,12908.0,64.3694,64.4598,64.3118,64.4351,12908.0
2019-11-27 13:00:00,78.38,78.78,78.35,78.78,24800.0,64.4269,64.7557,64.4022,64.7557,24800.0
2019-11-27 13:30:00,78.78,78.83,78.65,78.78,24023.0,64.7557,64.7968,64.6488,64.7557,24023.0
2019-11-27 14:00:00,78.77,78.91,78.66,78.91,17911.0,64.7475,64.8626,64.6571,64.8626,17911.0
2019-11-27 14:30:00,78.91,79.12,78.9,79.06,35772.0,64.8626,65.0352,64.8543,64.9859,35772.0
2019-11-27 15:00:00,79.04,79.25,79.02,79.24,24961.0,64.9694,65.142,64.953,65.1338,24961.0
2019-11-27 15:30:00,79.23,79.24,78.97,79.09,75849.0,65.1256,65.1338,64.9119,65.0105,75849.0
2019-11-29 09:30:00,78.71,78.93,78.49,78.89,13856.0,64.6982,64.879,64.5173,64.8461,13856.0
2019-11-29 10:00:00,78.84,78.98,78.66,78.92,17852.0,64.805,64.9201,64.6571,64.8708,17852.0
2019-11-29 10:30:00,78.9,79.07,78.87,78.98,9355.0,64.8543,64.9941,64.8297,64.9201,9355.0
2019-11-29 11:00:00,78.97,78.97,78.55,78.64,9682.0,64.9119,64.9119,64.5666,64.6406,9682.0
2019-11-29 11:30:00,78.62,78.69,78.34,78.38,22164.0,64.6242,64.6817,64.394,64.4269,22164.0
2019-11-29 12:00:00,78.38,78.67,78.36,78.5,20641.0,64.4269,64.6653,64.4105,64.5255,20641.0
2019-11-29 12:30:00,78.5,78.65,78.28,78.42,42564.0,64.5255,64.6488,64.3447,64.4598,42564.0
2019-12-02 09:30:00,78.81,79.79,78.37,79.55,28464.0,64.7804,65.5859,64.4187,65.3886,28464.0
2019-12-02 10:00:00,79.42,79.5,78.79,79.04,50465.0,65.2818,65.3475,64.7639,64.9694,50465.0
2019-12-02 10:30:00,78.95,79.18,78.73,78.91,18115.0,64.8954,65.0845,64.7146,64.8626,18115.0
2019-12-02 11:00:00,78.94,79.21,78.81,79.13,16030.0,64.8872,65.1092,64.7804,65.0434,16030.0
2019-12-02 11:30:00,79.12,79.27,78.79,78.95,46613.0,65.0352,65.1585,64.7639,64.8954,46613.0
2019-12-02 12:00:00,78.95,79.04,78.78,78.91,19266.0,64.8954,64.9694,64.7557,64.8626,19266.0
2019-12-02 12:30:00,78.92,79.01,78.71,78.74,53966.0,64.8708,64.9448,64.6982,64.7228,53966.0
2019-12-02 13:00:00,78.76,78.92,78.72,78.84,14680.0,64.7393,64.8708,64.7064,64.805,14680.0
2019-12-02 13:30:00,78.85,78.94,78.72,78.76,36372.0,64.8132,64.8872,64.7064,64.7393,36372.0
2019-12-02 14:00:00,78.73,78.93,78.72,78.92,17534.0,64.7146,64.879,64.7064,64.8708,17534.0
2019-12-02 14:30:00,78.91,79.02,78.9,78.99,27361.0,64.8626,64.953,64.8543,64.9283,27361.0
2019-12-02 15:00:00,79.01,79.01,78.47,78.49,38695.0,64.9448,64.9448,64.5009,64.5173,38695.0
2019-12-02 15:30:00,78.48,78.72,78.37,78.39,137413.0,64.5091,64.7064,64.4187,64.4351,137413.0
2019-12-03 09:30:00,76.9,77.17,75.82,76.45,46234.0,63.2104,63.4323,62.3226,62.8405,46234.0
2019-12-03 10:00:00,76.45,76.63,76.09,76.09,41657.0,62.8405,62.9884,62.5446,62.5446,41657.0
2019-12-03 10:30:00,76.05,76.2,75.66,75.73,57881.0,62.5117,62.635,62.1911,62.2487,57881.0
2019-12-03 11:00:00,75.72,75.99,75.64,75.92,102502.0,62.2404,62.4624,62.1747,62.4048,102502.0
2019-12-03 11:30:00,75.9,76.33,75.84,75.94,24551.0,62.3884,62.7418,62.3391,62.4213,24551.0
2019-12-03 12:00:00,75.93,76.08,75.87,76.06,43068.0,62.4131,62.5364,62.3637,62.5199,43068.0
2019-12-03 12:30:00,76.06,76.14,75.63,75.82,57422.0,62.5199,62.5857,62.1665,62.3226,57422.0
2019-12-03 13:00:00,75.82,76.13,75.81,76.11,33401.0,62.3226,62.5775,62.3144,62.561,33401.0
2019-12-03 13:30:00,76.12,76.16,75.78,75.8,30006.0,62.5692,62.6021,62.2898,62.3062,30006.0
2019-12-03 14:00:00,75.78,75.82,75.58,75.66,36469.0,62.2898,62.3226,62.1254,62.1911,36469.0
2019-12-03 14:30:00,75.68,75.68,75.36,75.49,37818.0,62.2076,62.2076,61.9445,62.0514,37818.0
2019-12-03 15:00:00,75.52,75.65,75.3,75.64,128316.0,62.076,62.1829,61.8952,62.1747,128316.0
2019-12-03 15:30:00,75.64,75.68,75.39,75.48,243130.0,62.1747,62.2076,61.9692,62.0432,243130.0
2019-12-04 09:30:00,76.38,76.89,76.15,76.8,49542.0,62.7829,63.2022,62.5939,63.1282,49542.0
2019-12-04 10:00:00,76.8,77.04,76.65,76.67,40459.0,63.1282,63.3255,63.0049,63.0213,40459.0
2019-12-04 10:30:00,76.71,76.78,76.3,76.42,36961.0,63.0542,63.1117,62.7172,62.8158,36961.0
2019-12-04 11:00:00,76.43,76.48,76.13,76.18,27533.0,62.824,62.8651,62.5775,62.6185,27533.0
2019-12-04 11:30:00,76.16,76.34,76.13,76.21,46275.0,62.6021,62.7501,62.5775,62.6432,46275.0
2019-12-04 12:00:00,76.18,76.22,76.06,76.18,33565.0,62.6185,62.6514,62.5199,62.6185,33565.0
2019-12-04 12:30:00,76.18,76.3,76.06,76.2,22139.0,62.6185,62.7172,62.5199,62.635,22139.0
2019-12-04 13:00:00,76.17,76.19,75.98,76.05,145838.0,62.6103,62.6268,62.4542,62.5117,145838.0
2019-12-04 13:30:00,76.03,76.19,75.96,76.05,193520.0,62.4953,62.6268,62.4377,62.5117,193520.0
2019-12-04 14:00:00,76.05,76.24,75.88,76.04,107311.0,62.5117,62.6679,62.372,62.5035,107311.0
2019-12-04 14:30:00,76.04,76.08,75.96,76.02,98383.0,62.5035,62.5364,62.4377,62.487,98383.0
2019-12-04 15:00:00,76.02,76.03,75.8,75.81,63860.0,62.487,62.4953,62.3062,62.3144,63860.0
2019-12-04 15:30:00,75.81,75.81,74.97,75.02,313160.0,62.3144,62.3144,61.624,61.6651,313160.0
2019-12-05 09:30:00,75.59,75.92,75.06,75.16,92936.0,62.1336,62.4048,61.6979,61.7801,92936.0
2019-12-05 10:00:00,75.12,75.91,75.12,75.66,96402.0,61.7472,62.3966,61.7472,62.1911,96402.0
2019-12-05 10:30:00,75.7,75.99,75.46,75.91,102003.0,62.224,62.4624,62.0267,62.3966,102003.0
2019-12-05 11:00:00,75.88,75.93,75.77,75.84,40445.0,62.372,62.4131,62.2815,62.3391,40445.0
2019-12-05 11:30:00,75.79,75.87,75.6,75.82,19224.0,62.298,62.3637,62.1418,62.3226,19224.0
2019-12-05 12:00:00,75.82,75.86,75.69,75.79,12178.0,62.3226,62.3555,62.2158,62.298,12178.0
2019-12-05 12:30:00,75.81,75.82,75.61,75.67,13052.0,62.3144,62.3226,62.15,62.1993,13052.0
2019-12-05 13:00:00,75.65,75.75,75.62,75.64,12629.0,62.1829,62.2651,62.1582,62.1747,12629.0
2019-12-05 13:30:00,75.63,75.95,75.61,75.88,16958.0,62.1665,62.4295,62.15,62.372,16958.0
2019-12-05 14:00:00,75.88,75.91,75.73,75.77,20505.0,62.372,62.3966,62.2487,62.2815,20505.0
2019-12-05 14:30:00,75.77,75.79,75.43,75.6,23300.0,62.2815,62.298,62.0021,62.1418,23300.0
2019-12-05 15:00:00,75.65,75.88,75.6,75.86,82393.0,62.1829,62.372,62.1418,62.3555,82393.0
2019-12-05 15:30:00,75.86,75.91,75.65,75.7,236847.0,62.3555,62.3966,62.1829,62.224,236847.0
2019-12-06 09:30:00,76.83,77.41,76.16,77.35,92689.0,63.1528,63.6296,62.6021,63.5803,92689.0
2019-12-06 10:00:00,77.35,77.82,77.34,77.42,58073.0,63.5803,63.9666,63.572,63.6378,58073.0
2019-12-06 10:30:00,77.42,77.42,76.77,76.99,31344.0,63.6378,63.6378,63.1035,63.2844,31344.0
2019-12-06 11:00:00,76.96,77.28,76.96,77.11,22314.0,63.2597,63.5227,63.2597,63.383,22314.0
2019-12-06 11:30:00,77.11,77.6,77.05,77.56,138001.0,63.383,63.7858,63.3337,63.7529,138001.0
2019-12-06 12:00:00,77.54,77.59,77.42,77.57,19492.0,63.7364,63.7775,63.6378,63.7611,19492.0
2019-12-06 12:30:00,77.56,77.71,77.51,77.69,31461.0,63.7529,63.8762,63.7118,63.8597,31461.0
2019-12-06 13:00:00,77.7,77.76,77.64,77.7,64023.0,63.868,63.9173,63.8186,63.868,64023.0
2019-12-06 13:30:00,77.7,78.0,77.7,77.89,35615.0,63.868,64.1146,63.868,64.0241,35615.0
2019-12-06 14:00:00,77.9,77.98,77.69,77.8,36579.0,64.0324,64.0981,63.8597,63.9502,36579.0
2019-12-06 14:30:00,77.79,77.83,77.69,77.8,31153.0,63.9419,63.9748,63.8597,63.9502,31153.0
2019-12-06 15:00:00,77.8,77.9,77.72,77.85,40844.0,63.9502,64.0324,63.8844,63.9913,40844.0
2019-12-06 15:30:00,77.86,77.86,77.49,77.49,206806.0,63.9995,63.9995,63.6953,63.6953,206806.0
2019-12-09 09:30:00,77.79,77.8,77.48,77.58,24368.0,63.9419,63.9502,63.6871,63.7693,24368.0
2019-12-09 10:00:00,77.53,77.91,77.52,77.86,19148.0,63.7282,64.0406,63.72,63.9995,19148.0
2019-12-09 10:30:00,77.79,77.86,77.43,77.46,14002.0,63.9419,63.9995,63.646,63.6707,14002.0
2019-12-09 11:00:00,77.41,77.74,77.34,77.49,18685.0,63.6296,63.9008,63.572,63.6953,18685.0
2019-12-09 11:30:00,77.53,77.63,77.29,77.34,18167.0,63.7282,63.8104,63.5309,63.572,18167.0
2019-12-09 12:00:00,77.35,77.54,77.18,77.22,16841.0,63.5803,63.7364,63.4405,63.4734,16841.0
2019-12-09 12:30:00,77.22,77.31,77.03,77.14,24999.0,63.4734,63.5474,63.3172,63.4077,24999.0
2019-12-09 13:00:00,77.17,77.47,77.16,77.47,18164.0,63.4323,63.6789,63.4241,63.6789,18164.0
2019-12-09 13:30:00,77.43,77.43,77.21,77.22,12300.0,63.646,63.646,63.4652,63.4734,12300.0
2019-12-09 14:00:00,77.22,77.24,77.02,77.09,18600.0,63.4734,63.4898,63.309,63.3666,18600.0
2019-12-09 14:30:00,77.06,77.46,77.04,77.45,17751.0,63.3419,63.6707,63.3255,63.6625,17751.0
2019-12-09 15:00:00,77.49,77.51,77.37,77.45,26471.0,63.6953,63.7118,63.5967,63.6625,26471.0
2019-12-09 15:30:00,77.44,77.53,77.23,77.42,89556.0,63.6542,63.7282,63.4816,63.6378,89556.0
2019-12-10 09:30:00,77.07,77.18,76.36,76.36,35377.0,63.3501,63.4405,62.7665,62.7665,35377.0
2019-12-10 10:00:00,76.35,76.79,76.24,76.79,33965.0,62.7583,63.12,62.6679,63.12,33965.0
2019-12-10 10:30:00,76.76,76.9,76.65,76.85,25679.0,63.0953,63.2104,63.0049,63.1693,25679.0
2019-12-10 11:00:00,76.85,76.9,76.53,76.55,20274.0,63.1693,63.2104,62.9062,62.9227,20274.0
2019-12-10 11:30:00,76.57,76.61,76.33,76.33,19587.0,62.9391,62.972,62.7418,62.7418,19587.0
2019-12-10 12:00:00,76.28,76.35,76.16,76.19,20077.0,62.7007,62.7583,62.6021,62.6268,20077.0
2019-12-10 12:30:00,76.17,76.27,76.01,76.14,16942.0,62.6103,62.6925,62.4788,62.5857,16942.0
2019-12-10 13:00:00,76.14,76.29,76.11,76.15,18896.0,62.5857,62.709,62.561,62.5939,18896.0
2019-12-10 13:30:00,76.16,76.21,76.0,76.12,25640.0,62.6021,62.6432,62.4706,62.5692,25640.0
2019-12-10 14:00:00,76.13,76.38,76.11,76.23,32228.0,62.5775,62.7829,62.561,62.6596,32228.0
2019-12-10 14:30:00,76.26,76.44,76.18,76.35,29887.0,62.6843,62.8323,62.6185,62.7583,29887.0
2019-12-10 15:00:00,76.34,76.36,76.12,76.15,40662.0,62.7501,62.7665,62.5692,62.5939,40662.0
2019-12-10 15:30:00,76.15,76.31,75.93,76.24,127258.0,62.5939,62.7254,62.4131,62.6679,127258.0
2019-12-11 09:30:00,76.67,77.04,76.39,76.93,27315.0,63.0213,63.3255,62.7912,63.235,27315.0
2019-12-11 10:00:00,76.93,77.07,76.68,76.76,26441.0,63.235,63.3501,63.0295,63.0953,26441.0
2019-12-11 10:30:00,76.73,76.81,76.39,76.41,21778.0,63.0706,63.1364,62.7912,62.8076,21778.0
2019-12-11 11:00:00,76.43,76.56,76.38,76.48,16449.0,62.824,62.9309,62.7829,62.8651,16449.0
2019-12-11 11:30:00,76.52,76.63,76.45,76.53,19820.0,62.898,62.9884,62.8405,62.9062,19820.0
2019-12-11 12:00:00,76.53,76.64,76.47,76.6,16623.0,62.9062,62.9967,62.8569,62.9638,16623.0
2019-12-11 12:30:00,76.6,76.9,76.55,76.88,24966.0,62.9638,63.2104,62.9227,63.1939,24966.0
2019-12-11 13:00:00,76.87,76.94,76.83,76.86,13737.0,63.1857,63.2433,63.1528,63.1775,13737.0
2019-12-11 13:30:00,76.88,76.98,76.78,76.95,16976.0,63.1939,63.2761,63.1117,63.2515,16976.0
2019-12-11 14:00:00,76.91,77.06,76.9,76.92,19150.0,63.2186,63.3419,63.2104,63.2268,19150.0
2019-12-11 14:30:00,76.92,77.11,76.84,77.09,28087.0,63.2268,63.383,63.1611,63.3666,28087.0
2019-12-11 15:00:00,77.09,77.22,77.0,77.2,44167.0,63.3666,63.4734,63.2926,63.457,44167.0
2019-12-11 15:30:00,77.19,77.25,77.0,77.05,133044.0,63.4488,63.4981,63.2926,63.3337,133044.0
2019-12-12 09:30:00,76.98,78.2,76.76,78.06,66766.0,63.2761,64.279,63.0953,64.1639,66766.0
2019-12-12 10:00:00,78.12,79.07,78.12,78.97,27666.0,64.2132,64.9941,64.2132,64.9119,27666.0
2019-12-12 10:30:00,79.0,79.06,78.57,78.88,60689.0,64.9365,64.9859,64.5831,64.8379,60689.0
2019-12-12 11:00:00,78.88,79.0,78.82,78.95,42373.0,64.8379,64.9365,64.7886,64.8954,42373.0
2019-12-12 11:30:00,78.93,79.06,78.74,78.87,24997.0,64.879,64.9859,64.7228,64.8297,24997.0
2019-12-12 12:00:00,78.85,78.91,78.58,78.66,40795.0,64.8132,64.8626,64.5913,64.6571,40795.0
2019-12-12 12:30:00,78.67,79.2,78.67,79.12,24916.0,64.6653,65.1009,64.6653,65.0352,24916.0
2019-12-12 13:00:00,79.12,79.22,79.01,79.05,62512.0,65.0352,65.1174,64.9448,64.9776,62512.0
2019-12-12 13:30:00,79.04,79.15,78.97,79.14,23869.0,64.9694,65.0598,64.9119,65.0516,23869.0
2019-12-12 14:00:00,79.12,79.26,79.04,79.09,27956.0,65.0352,65.1503,64.9694,65.0105,27956.0
2019-12-12 14:30:00,79.09,79.88,79.05,79.81,112696.0,65.0105,65.6599,64.9776,65.6023,112696.0
2019-12-12 15:00:00,79.8,79.99,79.78,79.98,82679.0,65.5941,65.7503,65.5777,65.7421,82679.0
2019-12-12 15:30:00,79.96,80.1,79.78,79.95,200920.0,65.7256,65.8407,65.5777,65.7174,200920.0
2019-12-13 09:30:00,79.59,79.73,78.57,79.0,81754.0,65.9711,66.0871,65.1256,65.482,81754.0
2019-12-13 10:00:00,79.0,80.19,78.98,79.75,58974.0,65.482,66.4684,65.4654,66.1037,58974.0
2019-12-13 10:30:00,79.76,79.76,78.76,78.8,32673.0,66.112,66.112,65.2831,65.3162,32673.0
2019-12-13 11:00:00,78.73,78.81,78.21,78.35,72929.0,65.2582,65.3245,64.8272,64.9432,72929.0
2019-12-13 11:30:00,78.39,78.83,78.38,78.81,50667.0,64.9764,65.3411,64.9681,65.3245,50667.0
2019-12-13 12:00:00,78.77,78.79,78.6,78.73,26423.0,65.2914,65.3079,65.1505,65.2582,26423.0
2019-12-13 12:30:00,78.75,78.85,78.63,78.85,20096.0,65.2748,65.3577,65.1753,65.3577,20096.0
2019-12-13 13:00:00,78.86,78.87,78.64,78.64,16849.0,65.366,65.3743,65.1836,65.1836,16849.0
2019-12-13 13:30:00,78.64,78.94,78.6,78.89,31030.0,65.1836,65.4323,65.1505,65.3908,31030.0
2019-12-13 14:00:00,78.89,78.9,78.64,78.77,35761.0,65.3908,65.3991,65.1836,65.2914,35761.0
2019-12-13 14:30:00,78.77,78.79,78.61,78.66,35655.0,65.2914,65.3079,65.1587,65.2002,35655.0
2019-12-13 15:00:00,78.66,78.7,78.57,78.66,46918.0,65.2002,65.2333,65.1256,65.2002,46918.0
2019-12-13 15:30:00,78.64,78.81,78.55,78.57,131678.0,65.1836,65.3245,65.109,65.1256,131678.0
2019-12-16 09:30:00,79.65,79.9,79.37,79.37,40596.0,66.0208,66.228,65.7887,65.7887,40596.0
2019-12-16 10:00:00,79.29,79.85,79.28,79.71,28239.0,65.7224,66.1866,65.7141,66.0705,28239.0
2019-12-16 10:30:00,79.69,79.87,79.35,79.39,14554.0,66.0539,66.2031,65.7721,65.8053,14554.0
2019-12-16 11:00:00,79.35,79.49,79.23,79.24,15694.0,65.7721,65.8882,65.6727,65.6809,15694.0
2019-12-16 11:30:00,79.25,79.28,78.95,79.09,16035.0,65.6892,65.7141,65.4406,65.5566,16035.0
2019-12-16 12:00:00,79.08,79.32,79.08,79.28,14089.0,65.5483,65.7473,65.5483,65.7141,14089.0
2019-12-16 12:30:00,79.28,79.4,79.22,79.25,13445.0,65.7141,65.8136,65.6644,65.6892,13445.0
2019-12-16 13:00:00,79.26,79.49,79.24,79.43,16742.0,65.6975,65.8882,65.6809,65.8384,16742.0
2019-12-16 13:30:00,79.42,79.53,79.4,79.5,17378.0,65.8301,65.9213,65.8136,65.8965,17378.0
2019-12-16 14:00:00,79.49,79.51,79.11,79.12,27139.0,65.8882,65.9047,65.5732,65.5815,27139.0
2019-12-16 14:30:00,79.14,79.15,78.74,78.76,39546.0,65.5981,65.6063,65.2665,65.2831,39546.0
2019-12-16 15:00:00,78.74,79.09,78.73,78.99,35786.0,65.2665,65.5566,65.2582,65.4737,35786.0
2019-12-16 15:30:00,78.99,79.13,78.91,78.94,99217.0,65.4737,65.5898,65.4074,65.4323,99217.0
2019-12-17 09:30:00,78.92,79.39,78.78,78.92,46820.0,65.4157,65.8053,65.2997,65.4157,46820.0
2019-12-17 10:00:00,78.87,79.5,78.87,79.35,46759.0,65.3743,65.8965,65.3743,65.7721,46759.0
2019-12-17 10:30:00,79.34,79.47,78.98,79.05,17606.0,65.7638,65.8716,65.4654,65.5235,17606.0
2019-12-17 11:00:00,79.02,79.18,78.81,78.83,18759.0,65.4986,65.6312,65.3245,65.3411,18759.0
2019-12-17 11:30:00,78.84,78.95,78.68,78.91,22461.0,65.3494,65.4406,65.2168,65.4074,22461.0
2019-12-17 12:00:00,78.92,78.94,78.74,78.75,17093.0,65.4157,65.4323,65.2665,65.2748,17093.0
2019-12-17 12:30:00,78.72,79.14,78.71,79.13,16402.0,65.2499,65.5981,65.2416,65.5898,16402.0
2019-12-17 13:00:00,79.13,79.16,78.96,79.1,21308.0,65.5898,65.6146,65.4489,65.5649,21308.0
2019-12-17 13:30:00,79.08,79.16,79.04,79.04,18858.0,65.5483,65.6146,65.5152,65.5152,18858.0
2019-12-17 14:00:00,79.07,79.1,78.92,79.09,49597.0,65.54,65.5649,65.4157,65.5566,49597.0
2019-12-17 14:30:00,79.1,79.47,79.1,79.42,23739.0,65.5649,65.8716,65.5649,65.8301,23739.0
2019-12-17 15:00:00,79.44,79.46,79.26,79.32,43396.0,65.8467,65.8633,65.6975,65.7473,43396.0
2019-12-17 15:30:00,79.33,79.48,79.25,79.41,148650.0,65.7555,65.8799,65.6892,65.8219,148650.0
2019-12-18 09:30:00,79.41,79.5,78.77,79.06,32028.0,65.8219,65.8965,65.2914,65.5317,32028.0
2019-12-18 10:00:00,79.0,79.38,78.88,79.04,15055.0,65.482,65.797,65.3825,65.5152,15055.0
2019-12-18 10:30:00,78.9,79.23,78.85,79.11,14798.0,65.3991,65.6727,65.3577,65.5732,14798.0
2019-12-18 11:00:00,79.14,79.25,78.96,79.17,26331.0,65.5981,65.6892,65.4489,65.6229,26331.0
2019-12-18 11:30:00,79.19,79.21,78.84,78.87,29279.0,65.6395,65.6561,65.3494,65.3743,29279.0
2019-12-18 12:00:00,78.89,79.17,78.85,79.17,15539.0,65.3908,65.6229,65.3577,65.6229,15539.0
2019-12-18 12:30:00,79.16,79.26,79.08,79.2,12340.0,65.6146,65.6975,65.5483,65.6478,12340.0
2019-12-18 13:00:00,79.19,79.51,79.18,79.49,16523.0,65.6395,65.9047,65.6312,65.8882,16523.0
2019-12-18 13:30:00,79.48,79.6,79.4,79.48,17112.0,65.8799,65.9793,65.8136,65.8799,17112.0
2019-12-18 14:00:00,79.48,79.58,79.37,79.51,16684.0,65.8799,65.9628,65.7887,65.9047,16684.0
2019-12-18 14:30:00,79.52,79.66,79.47,79.63,23654.0,65.913,66.0291,65.8716,66.0042,23654.0
2019-12-18 15:00:00,79.64,79.79,79.6,79.77,28767.0,66.0125,66.1368,65.9793,66.1203,28767.0
2019-12-18 15:30:00,79.77,79.83,79.57,79.76,115953.0,66.1203,66.17,65.9545,66.112,115953.0
2019-12-19 09:30:00,80.03,80.12,79.36,79.85,46220.0,66.3358,66.4104,65.7804,66.1866,46220.0
2019-12-19 10:00:00,79.81,80.16,79.68,79.87,35745.0,66.1534,66.4435,66.0457,66.2031,35745.0
2019-12-19 10:30:00,79.88,80.13,79.71,80.02,35042.0,66.2114,66.4187,66.0705,66.3275,35042.0
2019-12-19 11:00:00,79.98,80.09,79.8,80.03,16361.0,66.2943,66.3855,66.1451,66.3358,16361.0
2019-12-19 11:30:00,80.03,80.13,79.88,79.88,12190.0,66.3358,66.4187,66.2114,66.2114,12190.0
2019-12-19 12:00:00,79.89,79.99,79.83,79.95,11018.0,66.2197,66.3026,66.17,66.2695,11018.0
2019-12-19 12:30:00,79.94,79.97,79.82,79.93,18566.0,66.2612,66.286,66.1617,66.2529,18566.0
2019-12-19 13:00:00,79.92,80.12,79.89,80.09,33304.0,66.2446,66.4104,66.2197,66.3855,33304.0
2019-12-19 13:30:00,80.09,80.25,80.03,80.17,26622.0,66.3855,66.5181,66.3358,66.4518,26622.0
2019-12-19 14:00:00,80.17,80.24,80.11,80.22,14725.0,66.4518,66.5098,66.4021,66.4933,14725.0
2019-12-19 14:30:00,80.22,80.32,80.09,80.29,114575.0,66.4933,66.5761,66.3855,66.5513,114575.0
2019-12-19 15:00:00,80.29,80.42,80.06,80.06,100050.0,66.5513,66.659,66.3606,66.3606,100050.0
2019-12-19 15:30:00,80.07,80.07,79.87,79.91,123132.0,66.3689,66.3689,66.2031,66.2363,123132.0
2019-12-20 09:30:00,80.27,80.27,79.27,79.66,293458.0,66.5347,66.5347,65.7058,66.0291,293458.0
2019-12-20 10:00:00,79.66,80.05,79.62,79.71,31347.0,66.0291,66.3523,65.9959,66.0705,31347.0
2019-12-20 10:30:00,79.71,79.79,79.42,79.74,26914.0,66.0705,66.1368,65.8301,66.0954,26914.0
2019-12-20 11:00:00,79.74,79.86,79.47,79.59,28747.0,66.0954,66.1949,65.8716,65.9711,28747.0
2019-12-20 11:30:00,79.62,79.7,79.43,79.44,18211.0,65.9959,66.0622,65.8384,65.8467,18211.0
2019-12-20 12:00:00,79.4,79.49,79.31,79.34,14444.0,65.8136,65.8882,65.739,65.7638,14444.0
2019-12-20 12:30:00,79.34,79.44,79.24,79.44,18885.0,65.7638,65.8467,65.6809,65.8467,18885.0
2019-12-20 13:00:00,79.44,79.49,79.32,79.36,15774.0,65.8467,65.8882,65.7473,65.7804,15774.0
2019-12-20 13:30:00,79.39,79.42,79.23,79.24,19414.0,65.8053,65.8301,65.6727,65.6809,19414.0
2019-12-20 14:00:00,79.23,79.25,78.99,79.04,28019.0,65.6727,65.6892,65.4737,65.5152,28019.0
2019-12-20 14:30:00,79.06,79.14,79.0,79.02,22496.0,65.5317,65.5981,65.482,65.4986,22496.0
2019-12-20 15:00:00,79.02,79.02,78.79,78.89,38527.0,65.4986,65.4986,65.3079,65.3908,38527.0
2019-12-20 15:30:00,78.89,78.91,78.49,78.57,371940.0,65.3908,65.4074,65.0593,65.1256,371940.0
2019-12-23 09:30:00,78.5,78.77,78.04,78.33,47633.0,65.0676,65.2914,64.6863,64.9267,47633.0
2019-12-23 10:00:00,78.3,78.65,78.3,78.39,18115.0,64.9018,65.1919,64.9018,64.9764,18115.0
2019-12-23 10:30:00,78.44,78.67,78.42,78.51,9115.0,65.0178,65.2085,65.0013,65.0759,9115.0
2019-12-23 11:00:00,78.51,78.72,78.47,78.71,12417.0,65.0759,65.2499,65.0427,65.2416,12417.0
2019-12-23 11:30:00,78.7,78.79,78.61,78.62,14644.0,65.2333,65.3079,65.1587,65.167,14644.0
2019-12-23 12:00:00,78.66,78.76,78.51,78.64,26754.0,65.2002,65.2831,65.0759,65.1836,26754.0
2019-12-23 12:30:00,78.65,78.66,78.47,78.61,22754.0,65.1919,65.2002,65.0427,65.1587,22754.0
2019-12-23 13:00:00,78.61,78.94,78.6,78.91,18508.0,65.1587,65.4323,65.1505,65.4074,18508.0
2019-12-23 13:30:00,78.91,78.96,78.87,78.91,12699.0,65.4074,65.4489,65.3743,65.4074,12699.0
2019-12-23 14:00:00,78.91,78.96,78.83,78.84,16117.0,65.4074,65.4489,65.3411,65.3494,16117.0
2019-12-23 14:30:00,78.84,78.89,78.71,78.8,13302.0,65.3494,65.3908,65.2416,65.3162,13302.0
2019-12-23 15:00:00,78.79,78.96,78.76,78.96,14903.0,65.3079,65.4489,65.2831,65.4489,14903.0
2019-12-23 15:30:00,78.96,79.03,78.88,78.92,61820.0,65.4489,65.5069,65.3825,65.4157,61820.0
2019-12-24 09:30:00,79.13,79.24,78.72,78.83,14742.0,65.5898,65.6809,65.2499,65.3411,14742.0
2019-12-24 10:00:00,78.92,78.99,78.7,78.71,6462.0,65.4157,65.4737,65.2333,65.2416,6462.0
2019-12-24 10:30:00,78.75,78.86,78.65,78.72,8884.0,65.2748,65.366,65.1919,65.2499,8884.0
2019-12-24 11:00:00,78.74,78.94,78.71,78.94,10603.0,65.2665,65.4323,65.2416,65.4323,10603.0
2019-12-24 11:30:00,78.93,78.98,78.76,78.8,6893.0,65.424,65.4654,65.2831,65.3162,6893.0
2019-12-24 12:00:00,78.83,78.88,78.71,78.8,6381.0,65.3411,65.3825,65.2416,65.3162,6381.0
2019-12-24 12:30:00,78.8,79.1,78.79,79.1,26933.0,65.3162,65.5649,65.3079,65.5649,26933.0
2019-12-26 09:30:00,79.17,79.17,78.62,78.73,29833.0,65.6229,65.6229,65.167,65.2582,29833.0
2019-12-26 10:00:00,78.79,78.81,78.59,78.78,4400.0,65.3079,65.3245,65.1422,65.2997,4400.0
2019-12-26 10:30:00,78.78,78.92,78.74,78.76,5853.0,65.2997,65.4157,65.2665,65.2831,5853.0
2019-12-26 11:00:00,78.79,78.87,78.72,78.82,8927.0,65.3079,65.3743,65.2499,65.3328,8927.0
2019-12-26 11:30:00,78.88,78.88,78.61,78.62,3956.0,65.3825,65.3825,65.1587,65.167,3956.0
2019-12-26 12:00:00,78.66,78.66,78.31,78.31,9191.0,65.2002,65.2002,64.9101,64.9101,9191.0
2019-12-26 12:30:00,78.26,78.49,78.26,78.42,4767.0,64.8686,65.0593,64.8686,65.0013,4767.0
2019-12-26 13:00:00,78.42,78.44,78.33,78.42,3046.0,65.0013,65.0178,64.9267,65.0013,3046.0
2019-12-26 13:30:00,78.44,78.57,78.43,78.53,6318.0,65.0178,65.1256,65.0095,65.0924,6318.0
2019-12-26 14:00:00,78.53,78.69,78.53,78.67,3309.0,65.0924,65.2251,65.0924,65.2085,3309.0
2019-12-26 14:30:00,78.68,78.68,78.61,78.61,4046.0,65.2168,65.2168,65.1587,65.1587,4046.0
2019-12-26 15:00:00,78.61,78.74,78.6,78.74,9073.0,65.1587,65.2665,65.1505,65.2665,9073.0
2019-12-26 15:30:00,78.72,78.88,78.65,78.86,40679.0,65.2499,65.3825,65.1919,65.366,40679.0
2019-12-27 09:30:00,79.26,79.26,78.8,78.8,8954.0,65.6975,65.6975,65.3162,65.3162,8954.0
2019-12-27 10:00:00,78.79,78.83,78.42,78.75,8205.0,65.3079,65.3411,65.0013,65.2748,8205.0
2019-12-27 10:30:00,78.66,78.86,78.6,78.85,6178.0,65.2002,65.366,65.1505,65.3577,6178.0
2019-12-27 11:00:00,78.86,79.08,78.76,78.76,8708.0,65.366,65.5483,65.2831,65.2831,8708.0
2019-12-27 11:30:00,78.82,78.9,78.7,78.88,8632.0,65.3328,65.3991,65.2333,65.3825,8632.0
2019-12-27 12:00:00,78.86,78.99,78.64,78.67,10671.0,65.366,65.4737,65.1836,65.2085,10671.0
2019-12-27 12:30:00,78.66,78.74,78.57,78.67,9634.0,65.2002,65.2665,65.1256,65.2085,9634.0
2019-12-27 13:00:00,78.68,78.68,78.58,78.62,6136.0,65.2168,65.2168,65.1339,65.167,6136.0
2019-12-27 13:30:00,78.64,78.69,78.5,78.52,9160.0,65.1836,65.2251,65.0676,65.0841,9160.0
2019-12-27 14:00:00,78.55,78.67,78.55,78.63,7809.0,65.109,65.2085,65.109,65.1753,7809.0
2019-12-27 14:30:00,78.65,78.71,78.6,78.67,11010.0,65.1919,65.2416,65.1505,65.2085,11010.0
2019-12-27 15:00:00,78.67,78.67,78.45,78.45,11673.0,65.2085,65.2085,65.0261,65.0261,11673.0
2019-12-27 15:30:00,78.44,78.54,78.22,78.34,83563.0,65.0178,65.1007,64.8355,64.9349,83563.0
2019-12-30 09:30:00,78.34,78.55,78.19,78.48,18565.0,64.9349,65.109,64.8106,65.051,18565.0
2019-12-30 10:00:00,78.6,78.6,77.96,77.97,35684.0,65.1505,65.1505,64.62,64.6283,35684.0
2019-12-30 10:30:00,78.05,78.53,78.05,78.53,19670.0,64.6946,65.0924,64.6946,65.0924,19670.0
2019-12-30 11:00:00,78.57,78.69,78.48,78.55,9065.0,65.1256,65.2251,65.051,65.109,9065.0
2019-12-30 11:30:00,78.48,78.71,78.45,78.61,14800.0,65.051,65.2416,65.0261,65.1587,14800.0
2019-12-30 12:00:00,78.58,78.81,78.56,78.79,21867.0,65.1339,65.3245,65.1173,65.3079,21867.0
2019-12-30 12:30:00,78.78,78.87,78.7,78.74,18721.0,65.2997,65.3743,65.2333,65.2665,18721.0
2019-12-30 13:00:00,78.74,78.74,78.62,78.64,8860.0,65.2665,65.2665,65.167,65.1836,8860.0
2019-12-30 13:30:00,78.67,78.71,78.56,78.64,10837.0,65.2085,65.2416,65.1173,65.1836,10837.0
2019-12-30 14:00:00,78.65,78.65,78.35,78.42,14478.0,65.1919,65.1919,64.9432,65.0013,14478.0
2019-12-30 14:30:00,78.38,78.42,78.31,78.37,14528.0,64.9681,65.0013,64.9101,64.9598,14528.0
2019-12-30 15:00:00,78.36,78.48,78.3,78.47,19449.0,64.9515,65.051,64.9018,65.0427,19449.0
2019-12-30 15:30:00,78.46,78.49,78.12,78.35,100026.0,65.0344,65.0593,64.7526,64.9432,100026.0
2019-12-31 09:30:00,78.3,78.96,78.05,78.96,23836.0,64.9018,65.4489,64.6946,65.4489,23836.0
2019-12-31 10:00:00,78.93,79.22,78.78,78.9,32995.0,65.424,65.6644,65.2997,65.3991,32995.0
2019-12-31 10:30:00,78.91,79.04,78.67,78.74,32883.0,65.4074,65.5152,65.2085,65.2665,32883.0
2019-12-31 11:00:00,78.74,78.96,78.71,78.89,18869.0,65.2665,65.4489,65.2416,65.3908,18869.0
2019-12-31 11:30:00,78.9,79.28,78.71,79.15,53781.0,65.3991,65.7141,65.2416,65.6063,53781.0
2019-12-31 12:00:00,79.15,79.26,79.06,79.26,27112.0,65.6063,65.6975,65.5317,65.6975,27112.0
2019-12-31 12:30:00,79.25,79.37,79.17,79.17,30894.0,65.6892,65.7887,65.6229,65.6229,30894.0
2019-12-31 13:00:00,79.17,79.23,79.11,79.16,23951.0,65.6229,65.6727,65.5732,65.6146,23951.0
2019-12-31 13:30:00,79.17,79.18,78.9,78.99,45555.0,65.6229,65.6312,65.3991,65.4737,45555.0
2019-12-31 14:00:00,78.99,79.18,78.98,79.12,20795.0,65.4737,65.6312,65.4654,65.5815,20795.0
2019-12-31 14:30:00,79.11,79.11,78.95,79.0,31010.0,65.5732,65.5732,65.4406,65.482,31010.0
2019-12-31 15:00:00,78.99,79.24,78.99,79.23,56574.0,65.4737,65.6809,65.4737,65.6727,56574.0
2019-12-31 15:30:00,79.22,79.41,79.19,79.28,139144.0,65.6644,65.8219,65.6395,65.7141,139144.0
2020-01-02 09:30:00,80.4,80.4,79.33,79.37,60354.0,66.6425,66.6425,65.7555,65.7887,60354.0
2020-01-02 10:00:00,79.33,79.36,78.78,78.87,31806.0,65.7555,65.7804,65.2997,65.3743,31806.0
2020-01-02 10:30:00,78.88,79.41,78.78,79.35,31064.0,65.3825,65.8219,65.2997,65.7721,31064.0
2020-01-02 11:00:00,79.33,79.33,78.91,79.13,23271.0,65.7555,65.7555,65.4074,65.5898,23271.0
2020-01-02 11:30:00,79.13,79.13,78.84,79.03,66568.0,65.5898,65.5898,65.3494,65.5069,66568.0
2020-01-02 12:00:00,79.03,79.29,79.0,79.16,25623.0,65.5069,65.7224,65.482,65.6146,25623.0
2020-01-02 12:30:00,79.17,79.23,78.96,78.97,19853.0,65.6229,65.6727,65.4489,65.4571,19853.0
2020-01-02 13:00:00,78.97,79.05,78.82,78.95,23907.0,65.4571,65.5235,65.3328,65.4406,23907.0
2020-01-02 13:30:00,78.96,78.97,78.72,78.75,36378.0,65.4489,65.4571,65.2499,65.2748,36378.0
2020-01-02 14:00:00,78.77,78.89,78.75,78.81,21215.0,65.2914,65.3908,65.2748,65.3245,21215.0
2020-01-02 14:30:00,78.81,78.93,78.7,78.7,29014.0,65.3245,65.424,65.2333,65.2333,29014.0
2020-01-02 15:00:00,78.69,78.8,78.56,78.79,51376.0,65.2251,65.3162,65.1173,65.3079,51376.0
2020-01-02 15:30:00,78.81,78.89,78.61,78.69,187231.0,65.3245,65.3908,65.1587,65.2251,187231.0
2020-01-03 09:30:00,77.4,77.58,76.92,77.08,54180.0,64.1558,64.305,63.7579,63.8906,54180.0
2020-01-03 10:00:00,77.04,77.05,76.27,76.41,72920.0,63.8574,63.8657,63.2192,63.3352,72920.0
2020-01-03 10:30:00,76.34,76.61,76.15,76.36,92372.0,63.2772,63.501,63.1197,63.2938,92372.0
2020-01-03 11:00:00,76.38,76.38,76.11,76.17,43825.0,63.3103,63.3103,63.0865,63.1363,43825.0
2020-01-03 11:30:00,76.18,76.33,76.06,76.12,43579.0,63.1446,63.2689,63.0451,63.0948,43579.0
2020-01-03 12:00:00,76.13,76.38,76.12,76.33,40069.0,63.1031,63.3103,63.0948,63.2689,40069.0
2020-01-03 12:30:00,76.32,76.34,76.1,76.15,31512.0,63.2606,63.2772,63.0782,63.1197,31512.0
2020-01-03 13:00:00,76.16,76.64,76.15,76.46,40323.0,63.128,63.5258,63.1197,63.3766,40323.0
2020-01-03 13:30:00,76.48,76.5,76.14,76.19,25212.0,63.3932,63.4098,63.1114,63.1528,25212.0
2020-01-03 14:00:00,76.19,76.28,76.07,76.18,33319.0,63.1528,63.2274,63.0534,63.1446,33319.0
2020-01-03 14:30:00,76.17,76.2,76.07,76.11,28605.0,63.1363,63.1611,63.0534,63.0865,28605.0
2020-01-03 15:00:00,76.11,76.35,76.1,76.25,63660.0,63.0865,63.2855,63.0782,63.2026,63660.0
2020-01-03 15:30:00,76.25,76.25,75.93,75.97,246232.0,63.2026,63.2026,62.9373,62.9705,246232.0
2020-01-06 09:30:00,75.64,75.89,75.4,75.61,77695.0,62.697,62.9042,62.498,62.6721,77695.0
2020-01-06 10:00:00,75.61,76.28,75.56,76.28,53985.0,62.6721,63.2274,62.6306,63.2274,53985.0
2020-01-06 10:30:00,76.32,76.35,76.0,76.26,50546.0,63.2606,63.2855,62.9954,63.2109,50546.0
2020-01-06 11:00:00,76.28,76.44,76.25,76.3,26823.0,63.2274,63.3601,63.2026,63.244,26823.0
2020-01-06 11:30:00,76.33,76.64,76.3,76.58,18584.0,63.2689,63.5258,63.244,63.4761,18584.0
2020-01-06 12:00:00,76.56,76.84,76.53,76.6,25581.0,63.4595,63.6916,63.4347,63.4927,25581.0
2020-01-06 12:30:00,76.61,76.61,76.12,76.12,86307.0,63.501,63.501,63.0948,63.0948,86307.0
2020-01-06 13:00:00,76.1,76.17,76.04,76.14,15603.0,63.0782,63.1363,63.0285,63.1114,15603.0
2020-01-06 13:30:00,76.16,76.28,76.1,76.2,34999.0,63.128,63.2274,63.0782,63.1611,34999.0
2020-01-06 14:00:00,76.17,76.35,76.14,76.16,12504.0,63.1363,63.2855,63.1114,63.128,12504.0
2020-01-06 14:30:00,76.17,76.17,75.89,75.9,24339.0,63.1363,63.1363,62.9042,62.9125,24339.0
2020-01-06 15:00:00,75.9,75.9,75.61,75.71,38856.0,62.9125,62.9125,62.6721,62.755,38856.0
2020-01-06 15:30:00,75.72,75.74,75.46,75.52,149141.0,62.7633,62.7798,62.5478,62.5975,149141.0
2020-01-07 09:30:00,74.62,75.15,74.18,74.73,44934.0,61.8515,62.2908,61.4868,61.9427,44934.0
2020-01-07 10:00:00,74.86,75.26,74.85,75.26,27740.0,62.0504,62.382,62.0421,62.382,27740.0
2020-01-07 10:30:00,75.26,75.58,75.15,75.48,38954.0,62.382,62.6472,62.2908,62.5643,38954.0
2020-01-07 11:00:00,75.48,75.66,75.32,75.34,19216.0,62.5643,62.7135,62.4317,62.4483,19216.0
2020-01-07 11:30:00,75.34,75.37,74.82,74.82,22325.0,62.4483,62.4732,62.0173,62.0173,22325.0
2020-01-07 12:00:00,74.84,74.97,74.79,74.92,17282.0,62.0338,62.1416,61.9924,62.1002,17282.0
2020-01-07 12:30:00,74.91,75.03,74.81,75.02,17930.0,62.0919,62.1913,62.009,62.183,17930.0
2020-01-07 13:00:00,75.04,75.28,75.04,75.25,11952.0,62.1996,62.3986,62.1996,62.3737,11952.0
2020-01-07 13:30:00,75.25,75.33,75.15,75.24,39822.0,62.3737,62.44,62.2908,62.3654,39822.0
2020-01-07 14:00:00,75.25,75.52,75.23,75.51,40842.0,62.3737,62.5975,62.3571,62.5892,40842.0
2020-01-07 14:30:00,75.5,75.78,75.49,75.63,57309.0,62.5809,62.813,62.5726,62.6887,57309.0
2020-01-07 15:00:00,75.64,75.71,75.39,75.39,64335.0,62.697,62.755,62.4897,62.4897,64335.0
2020-01-07 15:30:00,75.4,75.44,74.96,75.01,251128.0,62.498,62.5312,62.1333,62.1748,251128.0
2020-01-08 09:30:00,75.14,75.49,74.86,75.23,36361.0,62.2825,62.5726,62.0504,62.3571,36361.0
2020-01-08 10:00:00,75.23,75.43,74.39,74.57,43190.0,62.3571,62.5229,61.6608,61.81,43190.0
2020-01-08 10:30:00,74.65,74.65,74.28,74.31,37977.0,61.8764,61.8764,61.5697,61.5945,37977.0
2020-01-08 11:00:00,74.32,74.78,74.27,74.71,37836.0,61.6028,61.9841,61.5614,61.9261,37836.0
2020-01-08 11:30:00,74.64,75.3,74.47,75.17,22980.0,61.8681,62.4151,61.7272,62.3074,22980.0
2020-01-08 12:00:00,75.15,75.21,75.05,75.14,19222.0,62.2908,62.3405,62.2079,62.2825,19222.0
2020-01-08 12:30:00,75.14,75.22,75.03,75.14,22603.0,62.2825,62.3488,62.1913,62.2825,22603.0
2020-01-08 13:00:00,75.14,75.27,75.06,75.22,46072.0,62.2825,62.3903,62.2162,62.3488,46072.0
2020-01-08 13:30:00,75.21,75.27,75.03,75.06,34909.0,62.3405,62.3903,62.1913,62.2162,34909.0
2020-01-08 14:00:00,75.06,75.21,75.03,75.21,20919.0,62.2162,62.3405,62.1913,62.3405,20919.0
2020-01-08 14:30:00,75.22,75.38,75.16,75.36,51547.0,62.3488,62.4814,62.2991,62.4649,51547.0
2020-01-08 15:00:00,75.36,75.41,75.28,75.37,36848.0,62.4649,62.5063,62.3986,62.4732,36848.0
2020-01-08 15:30:00,75.36,75.42,75.06,75.2,179700.0,62.4649,62.5146,62.2162,62.3322,179700.0
2020-01-09 09:30:00,75.25,75.5,74.74,74.88,38204.0,62.3737,62.5809,61.951,62.067,38204.0
2020-01-09 10:00:00,74.8,74.81,74.36,74.63,26484.0,62.0007,62.009,61.636,61.8598,26484.0
2020-01-09 10:30:00,74.65,75.06,74.65,75.06,13334.0,61.8764,62.2162,61.8764,62.2162,13334.0
2020-01-09 11:00:00,75.06,75.08,74.82,74.98,14406.0,62.2162,62.2328,62.0173,62.1499,14406.0
2020-01-09 11:30:00,74.95,75.32,74.95,75.22,33789.0,62.125,62.4317,62.125,62.3488,33789.0
2020-01-09 12:00:00,75.2,75.33,75.07,75.1,27631.0,62.3322,62.44,62.2245,62.2494,27631.0
2020-01-09 12:30:00,75.07,75.33,75.01,75.33,25993.0,62.2245,62.44,62.1748,62.44,25993.0
2020-01-09 13:00:00,75.29,75.33,74.99,75.15,91915.0,62.4068,62.44,62.1582,62.2908,91915.0
2020-01-09 13:30:00,75.16,75.28,75.08,75.28,22266.0,62.2991,62.3986,62.2328,62.3986,22266.0
2020-01-09 14:00:00,75.28,75.67,75.28,75.57,27252.0,62.3986,62.7218,62.3986,62.6389,27252.0
2020-01-09 14:30:00,75.58,75.68,75.4,75.44,37526.0,62.6472,62.7301,62.498,62.5312,37526.0
2020-01-09 15:00:00,75.42,75.42,75.2,75.26,57389.0,62.5146,62.5146,62.3322,62.382,57389.0
2020-01-09 15:30:00,75.26,75.41,75.14,75.38,133274.0,62.382,62.5063,62.2825,62.4814,133274.0
2020-01-10 09:30:00,75.49,75.61,75.17,75.61,25392.0,62.5726,62.6721,62.3074,62.6721,25392.0
2020-01-10 10:00:00,75.52,75.89,75.39,75.67,27607.0,62.5975,62.9042,62.4897,62.7218,27607.0
2020-01-10 10:30:00,75.65,75.91,75.61,75.85,25849.0,62.7052,62.9208,62.6721,62.871,25849.0
2020-01-10 11:00:00,75.86,76.05,75.4,75.4,46729.0,62.8793,63.0368,62.498,62.498,46729.0
2020-01-10 11:30:00,75.41,75.56,75.2,75.26,21290.0,62.5063,62.6306,62.3322,62.382,21290.0
2020-01-10 12:00:00,75.23,75.53,75.18,75.53,19369.0,62.3571,62.6058,62.3157,62.6058,19369.0
2020-01-10 12:30:00,75.54,75.61,75.37,75.42,25414.0,62.6141,62.6721,62.4732,62.5146,25414.0
2020-01-10 13:00:00,75.42,75.65,75.42,75.57,29952.0,62.5146,62.7052,62.5146,62.6389,29952.0
2020-01-10 13:30:00,75.59,75.72,75.57,75.62,24679.0,62.6555,62.7633,62.6389,62.6804,24679.0
2020-01-10 14:00:00,75.57,75.62,75.2,75.23,22291.0,62.6389,62.6804,62.3322,62.3571,22291.0
2020-01-10 14:30:00,75.24,75.4,75.12,75.25,31235.0,62.3654,62.498,62.2659,62.3737,31235.0
2020-01-10 15:00:00,75.23,75.26,75.01,75.06,25320.0,62.3571,62.382,62.1748,62.2162,25320.0
2020-01-10 15:30:00,75.05,75.05,74.65,74.81,107827.0,62.2079,62.2079,61.8764,62.009,107827.0
2020-01-13 09:30:00,75.1,75.31,74.86,75.29,32782.0,62.2494,62.4234,62.0504,62.4068,32782.0
2020-01-13 10:00:00,75.29,75.46,75.09,75.44,22255.0,62.4068,62.5478,62.2411,62.5312,22255.0
2020-01-13 10:30:00,75.43,75.87,75.35,75.87,20898.0,62.5229,62.8876,62.4566,62.8876,20898.0
2020-01-13 11:00:00,75.87,76.16,75.79,76.15,32180.0,62.8876,63.128,62.8213,63.1197,32180.0
2020-01-13 11:30:00,76.13,76.22,75.91,75.93,17793.0,63.1031,63.1777,62.9208,62.9373,17793.0
2020-01-13 12:00:00,75.96,76.26,75.91,76.02,49800.0,62.9622,63.2109,62.9208,63.0119,49800.0
2020-01-13 12:30:00,76.05,76.08,75.8,76.05,32780.0,63.0368,63.0617,62.8296,63.0368,32780.0
2020-01-13 13:00:00,76.04,76.09,75.87,75.89,23341.0,63.0285,63.07,62.8876,62.9042,23341.0
2020-01-13 13:30:00,75.88,76.14,75.84,76.05,27863.0,62.8959,63.1114,62.8627,63.0368,27863.0
2020-01-13 14:00:00,76.03,76.31,76.02,76.14,63871.0,63.0202,63.2523,63.0119,63.1114,63871.0
2020-01-13 14:30:00,76.12,76.18,76.02,76.05,25775.0,63.0948,63.1446,63.0119,63.0368,25775.0
2020-01-13 15:00:00,76.06,76.1,75.87,75.9,32201.0,63.0451,63.0782,62.8876,62.9125,32201.0
2020-01-13 15:30:00,75.89,76.21,75.86,76.18,131827.0,62.9042,63.1694,62.8793,63.1446,131827.0
2020-01-14 09:30:00,76.59,76.92,76.22,76.35,44127.0,63.4844,63.7579,63.1777,63.2855,44127.0
2020-01-14 10:00:00,76.41,76.5,76.12,76.26,19732.0,63.3352,63.4098,63.0948,63.2109,19732.0
2020-01-14 10:30:00,76.31,76.83,76.31,76.81,20538.0,63.2523,63.6833,63.2523,63.6668,20538.0
2020-01-14 11:00:00,76.84,77.1,76.69,77.06,27814.0,63.6916,63.9071,63.5673,63.874,27814.0
2020-01-14 11:30:00,77.08,77.31,77.08,77.28,40471.0,63.8906,64.0812,63.8906,64.0563,40471.0
2020-01-14 12:00:00,77.26,77.3,76.97,77.29,35073.0,64.0398,64.0729,63.7994,64.0646,35073.0
2020-01-14 12:30:00,77.3,77.37,77.16,77.34,27201.0,64.0729,64.1309,63.9569,64.1061,27201.0
2020-01-14 13:00:00,77.34,77.42,77.17,77.26,32592.0,64.1061,64.1724,63.9652,64.0398,32592.0
2020-01-14 13:30:00,77.27,77.27,76.75,76.76,28339.0,64.048,64.048,63.617,63.6253,28339.0
2020-01-14 14:00:00,76.72,76.79,76.35,76.61,35282.0,63.5922,63.6502,63.2855,63.501,35282.0
2020-01-14 14:30:00,76.58,76.87,76.55,76.59,49157.0,63.4761,63.7165,63.4512,63.4844,49157.0
2020-01-14 15:00:00,76.6,76.62,76.51,76.56,45848.0,63.4927,63.5093,63.4181,63.4595,45848.0
2020-01-14 15:30:00,76.55,76.61,76.26,76.53,144102.0,63.4512,63.501,63.2109,63.4347,144102.0
2020-01-15 09:30:00,75.83,76.46,75.78,76.16,22720.0,62.8544,63.3766,62.813,63.128,22720.0
2020-01-15 10:00:00,76.22,76.27,75.77,75.94,11147.0,63.1777,63.2192,62.8047,62.9456,11147.0
2020-01-15 10:30:00,75.98,76.29,75.92,76.26,15865.0,62.9788,63.2357,62.929,63.2109,15865.0
2020-01-15 11:00:00,76.29,76.45,76.1,76.41,52112.0,63.2357,63.3684,63.0782,63.3352,52112.0
2020-01-15 11:30:00,76.38,76.66,76.38,76.39,9354.0,63.3103,63.5424,63.3103,63.3186,9354.0
2020-01-15 12:00:00,76.37,76.54,76.35,76.41,14282.0,63.302,63.443,63.2855,63.3352,14282.0
2020-01-15 12:30:00,76.42,76.51,76.16,76.2,23742.0,63.3435,63.4181,63.128,63.1611,23742.0
2020-01-15 13:00:00,76.19,76.38,76.16,76.25,19820.0,63.1528,63.3103,63.128,63.2026,19820.0
2020-01-15 13:30:00,76.27,76.29,76.0,76.03,8706.0,63.2192,63.2357,62.9954,63.0202,8706.0
2020-01-15 14:00:00,76.06,76.39,76.03,76.37,12036.0,63.0451,63.3186,63.0202,63.302,12036.0
2020-01-15 14:30:00,76.36,76.44,76.2,76.22,12004.0,63.2938,63.3601,63.1611,63.1777,12004.0
2020-01-15 15:00:00,76.21,76.21,75.72,75.79,58615.0,63.1694,63.1694,62.7633,62.8213,58615.0
2020-01-15 15:30:00,75.81,76.2,75.66,76.2,80068.0,62.8379,63.1611,62.7135,63.1611,80068.0
2020-01-16 09:30:00,76.51,76.88,76.09,76.41,50980.0,63.4181,63.7248,63.07,63.3352,50980.0
2020-01-16 10:00:00,76.37,76.44,76.11,76.32,15374.0,63.302,63.3601,63.0865,63.2606,15374.0
2020-01-16 10:30:00,76.31,76.6,76.28,76.48,17477.0,63.2523,63.4927,63.2274,63.3932,17477.0
2020-01-16 11:00:00,76.5,76.5,76.03,76.21,21778.0,63.4098,63.4098,63.0202,63.1694,21778.0
2020-01-16 11:30:00,76.22,76.22,76.01,76.09,37416.0,63.1777,63.1777,63.0036,63.07,37416.0
2020-01-16 12:00:00,76.09,76.2,75.97,76.2,33256.0,63.07,63.1611,62.9705,63.1611,33256.0
2020-01-16 12:30:00,76.22,76.58,76.2,76.49,21740.0,63.1777,63.4761,63.1611,63.4015,21740.0
2020-01-16 13:00:00,76.47,76.57,76.44,76.54,14337.0,63.3849,63.4678,63.3601,63.443,14337.0
2020-01-16 13:30:00,76.54,76.72,76.47,76.48,19711.0,63.443,63.5922,63.3849,63.3932,19711.0
2020-01-16 14:00:00,76.47,76.59,76.44,76.48,18521.0,63.3849,63.4844,63.3601,63.3932,18521.0
2020-01-16 14:30:00,76.48,76.69,76.44,76.67,30591.0,63.3932,63.5673,63.3601,63.5507,30591.0
2020-01-16 15:00:00,76.65,76.68,76.5,76.58,29167.0,63.5341,63.559,63.4098,63.4761,29167.0
2020-01-16 15:30:00,76.57,76.94,76.55,76.93,148884.0,63.4678,63.7745,63.4512,63.7662,148884.0
2020-01-17 09:30:00,77.13,77.65,76.69,77.51,98725.0,63.932,64.363,63.5673,64.247,98725.0
2020-01-17 10:00:00,77.48,77.56,77.24,77.37,24573.0,64.2221,64.2884,64.0232,64.1309,24573.0
2020-01-17 10:30:00,77.37,77.49,77.08,77.23,51877.0,64.1309,64.2304,63.8906,64.0149,51877.0
2020-01-17 11:00:00,77.26,77.27,76.68,76.84,40809.0,64.0398,64.048,63.559,63.6916,40809.0
2020-01-17 11:30:00,76.84,77.11,76.8,77.1,26334.0,63.6916,63.9154,63.6585,63.9071,26334.0
2020-01-17 12:00:00,77.11,77.27,77.07,77.07,20177.0,63.9154,64.048,63.8823,63.8823,20177.0
2020-01-17 12:30:00,77.06,77.16,76.95,77.14,11338.0,63.874,63.9569,63.7828,63.9403,11338.0
2020-01-17 13:00:00,77.11,77.3,77.03,77.1,13402.0,63.9154,64.0729,63.8491,63.9071,13402.0
2020-01-17 13:30:00,77.11,77.19,77.07,77.11,11454.0,63.9154,63.9817,63.8823,63.9154,11454.0
2020-01-17 14:00:00,77.12,77.22,77.09,77.21,14999.0,63.9237,64.0066,63.8988,63.9983,14999.0
2020-01-17 14:30:00,77.23,77.37,77.22,77.36,19587.0,64.0149,64.1309,64.0066,64.1226,19587.0
2020-01-17 15:00:00,77.37,77.37,77.06,77.17,28728.0,64.1309,64.1309,63.874,63.9652,28728.0
2020-01-17 15:30:00,77.17,77.48,77.17,77.43,121575.0,63.9652,64.2221,63.9652,64.1807,121575.0
2020-01-21 09:30:00,76.99,77.06,76.47,76.48,33866.0,63.816,63.874,63.3849,63.3932,33866.0
2020-01-21 10:00:00,76.4,76.47,75.64,75.97,34656.0,63.3269,63.3849,62.697,62.9705,34656.0
2020-01-21 10:30:00,75.99,76.04,75.53,75.63,40684.0,62.9871,63.0285,62.6058,62.6887,40684.0
2020-01-21 11:00:00,75.66,75.67,75.22,75.32,20191.0,62.7135,62.7218,62.3488,62.4317,20191.0
2020-01-21 11:30:00,75.33,76.03,75.33,75.93,24672.0,62.44,63.0202,62.44,62.9373,24672.0
2020-01-21 12:00:00,75.94,76.31,75.94,76.2,13868.0,62.9456,63.2523,62.9456,63.1611,13868.0
2020-01-21 12:30:00,76.2,76.31,76.12,76.14,13398.0,63.1611,63.2523,63.0948,63.1114,13398.0
2020-01-21 13:00:00,76.12,76.39,76.09,76.21,13611.0,63.0948,63.3186,63.07,63.1694,13611.0
2020-01-21 13:30:00,76.22,76.28,75.81,75.84,28022.0,63.1777,63.2274,62.8379,62.8627,28022.0
2020-01-21 14:00:00,75.81,75.9,75.7,75.76,19764.0,62.8379,62.9125,62.7467,62.7964,19764.0
2020-01-21 14:30:00,75.76,76.13,75.75,76.11,22493.0,62.7964,63.1031,62.7881,63.0865,22493.0
2020-01-21 15:00:00,76.12,76.2,76.02,76.06,27356.0,63.0948,63.1611,63.0119,63.0451,27356.0
2020-01-21 15:30:00,76.05,76.1,75.6,75.72,129016.0,63.0368,63.0782,62.6638,62.7633,129016.0
2020-01-22 09:30:00,75.66,75.96,75.27,75.27,43336.0,62.7135,62.9622,62.3903,62.3903,43336.0
2020-01-22 10:00:00,75.28,75.34,74.85,74.97,32202.0,62.3986,62.4483,62.0421,62.1416,32202.0
2020-01-22 10:30:00,74.99,75.15,74.61,74.63,22299.0,62.1582,62.2908,61.8432,61.8598,22299.0
2020-01-22 11:00:00,74.63,74.7,74.46,74.54,36184.0,61.8598,61.9178,61.7189,61.7852,36184.0
2020-01-22 11:30:00,74.56,74.63,74.09,74.14,47093.0,61.8018,61.8598,61.4122,61.4536,47093.0
2020-01-22 12:00:00,74.14,74.26,74.03,74.06,71154.0,61.4536,61.5531,61.3624,61.3873,71154.0
2020-01-22 12:30:00,74.06,74.06,73.86,73.9,38698.0,61.3873,61.3873,61.2215,61.2547,38698.0
2020-01-22 13:00:00,73.93,73.94,73.7,73.7,51516.0,61.2796,61.2878,61.0889,61.0889,51516.0
2020-01-22 13:30:00,73.71,73.97,73.67,73.84,48356.0,61.0972,61.3127,61.0641,61.205,48356.0
2020-01-22 14:00:00,73.9,73.94,73.61,73.7,53000.0,61.2547,61.2878,61.0143,61.0889,53000.0
2020-01-22 14:30:00,73.71,73.72,73.46,73.49,49385.0,61.0972,61.1055,60.89,60.9149,49385.0
2020-01-22 15:00:00,73.49,73.69,73.43,73.56,73769.0,60.9149,61.0806,60.8651,60.9729,73769.0
2020-01-22 15:30:00,73.56,73.81,73.52,73.52,222318.0,60.9729,61.1801,60.9397,60.9397,222318.0
2020-01-23 09:30:00,72.98,72.98,71.62,72.6,94145.0,60.4921,60.4921,59.3648,60.1771,94145.0
2020-01-23 10:00:00,72.59,73.2,72.58,73.04,33865.0,60.1689,60.6745,60.1606,60.5419,33865.0
2020-01-23 10:30:00,73.0,73.24,72.92,73.02,35933.0,60.5087,60.7076,60.4424,60.5253,35933.0
2020-01-23 11:00:00,73.05,73.15,72.7,73.0,21025.0,60.5501,60.633,60.26,60.5087,21025.0
2020-01-23 11:30:00,72.99,73.53,72.99,73.53,21828.0,60.5004,60.948,60.5004,60.948,21828.0
2020-01-23 12:00:00,73.53,73.53,73.19,73.35,73081.0,60.948,60.948,60.6662,60.7988,73081.0
2020-01-23 12:30:00,73.36,73.59,73.09,73.42,176289.0,60.8071,60.9977,60.5833,60.8568,176289.0
2020-01-23 13:00:00,73.42,73.7,73.37,73.57,66748.0,60.8568,61.0889,60.8154,60.9812,66748.0
2020-01-23 13:30:00,73.57,73.97,73.48,73.9,33737.0,60.9812,61.3127,60.9066,61.2547,33737.0
2020-01-23 14:00:00,73.91,74.12,73.9,74.05,18741.0,61.263,61.437,61.2547,61.379,18741.0
2020-01-23 14:30:00,74.05,74.17,73.85,73.94,94869.0,61.379,61.4785,61.2132,61.2878,94869.0
2020-01-23 15:00:00,73.92,74.05,73.87,74.01,46944.0,61.2713,61.379,61.2298,61.3459,46944.0
2020-01-23 15:30:00,73.97,74.11,73.87,74.07,261118.0,61.3127,61.4288,61.2298,61.3956,261118.0
2020-01-24 09:30:00,74.15,74.15,73.21,73.5,26355.0,61.4619,61.4619,60.6828,60.9231,26355.0
2020-01-24 10:00:00,73.48,73.48,73.12,73.17,13474.0,60.9066,60.9066,60.6082,60.6496,13474.0
2020-01-24 10:30:00,73.07,73.48,72.9,73.37,22826.0,60.5667,60.9066,60.4258,60.8154,22826.0
2020-01-24 11:00:00,73.35,73.8,73.31,73.46,31836.0,60.7988,61.1718,60.7657,60.89,31836.0
2020-01-24 11:30:00,73.44,73.51,73.18,73.26,49760.0,60.8734,60.9314,60.6579,60.7242,49760.0
2020-01-24 12:00:00,73.26,73.49,73.22,73.43,41059.0,60.7242,60.9149,60.6911,60.8651,41059.0
2020-01-24 12:30:00,73.41,73.66,73.41,73.43,33779.0,60.8485,61.0558,60.8485,60.8651,33779.0
2020-01-24 13:00:00,73.47,73.47,73.26,73.3,27060.0,60.8983,60.8983,60.7242,60.7574,27060.0
2020-01-24 13:30:00,73.29,73.44,73.23,73.44,27257.0,60.7491,60.8734,60.6993,60.8734,27257.0
2020-01-24 14:00:00,73.45,73.47,72.91,72.91,28550.0,60.8817,60.8983,60.4341,60.4341,28550.0
2020-01-24 14:30:00,72.94,73.4,72.94,73.4,24580.0,60.459,60.8403,60.459,60.8403,24580.0
2020-01-24 15:00:00,73.42,73.53,73.36,73.4,58322.0,60.8568,60.948,60.8071,60.8403,58322.0
2020-01-24 15:30:00,73.39,73.39,73.01,73.17,386273.0,60.832,60.832,60.517,60.6496,386273.0
2020-01-27 09:30:00,71.09,71.49,70.75,71.23,72807.0,58.9255,59.2571,58.6437,59.0416,72807.0
2020-01-27 10:00:00,71.23,71.24,70.52,71.02,48488.0,59.0416,59.0499,58.4531,58.8675,48488.0
2020-01-27 10:30:00,71.02,71.04,70.35,70.5,30101.0,58.8675,58.8841,58.3121,58.4365,30101.0
2020-01-27 11:00:00,70.56,70.67,70.18,70.42,54667.0,58.4862,58.5774,58.1712,58.3702,54667.0
2020-01-27 11:30:00,70.43,70.7,70.38,70.6,37856.0,58.3785,58.6023,58.337,58.5194,37856.0
2020-01-27 12:00:00,70.6,70.8,70.52,70.67,47660.0,58.5194,58.6851,58.4531,58.5774,47660.0
2020-01-27 12:30:00,70.69,70.75,70.47,70.56,28789.0,58.594,58.6437,58.4116,58.4862,28789.0
2020-01-27 13:00:00,70.56,70.71,70.3,70.48,40388.0,58.4862,58.6105,58.2707,58.4199,40388.0
2020-01-27 13:30:00,70.44,70.53,70.19,70.31,42888.0,58.3867,58.4613,58.1795,58.279,42888.0
2020-01-27 14:00:00,70.34,70.5,70.21,70.49,39626.0,58.3039,58.4365,58.1961,58.4282,39626.0
2020-01-27 14:30:00,70.48,70.51,70.04,70.11,52699.0,58.4199,58.4448,58.0552,58.1132,52699.0
2020-01-27 15:00:00,70.09,70.28,70.01,70.16,79326.0,58.0966,58.2541,58.0303,58.1547,79326.0
2020-01-27 15:30:00,70.15,70.21,69.81,69.84,302410.0,58.1464,58.1961,57.8645,57.8894,302410.0
2020-01-28 09:30:00,70.29,70.81,69.8,69.8,52072.0,58.2624,58.6934,57.8563,57.8563,52072.0
2020-01-28 10:00:00,69.85,70.25,69.75,69.99,262954.0,57.8977,58.2293,57.8148,58.0137,262954.0
2020-01-28 10:30:00,69.98,70.58,69.8,70.32,128738.0,58.0055,58.5028,57.8563,58.2873,128738.0
2020-01-28 11:00:00,70.34,70.38,69.82,69.97,73139.0,58.3039,58.337,57.8728,57.9972,73139.0
2020-01-28 11:30:00,69.98,70.11,69.83,70.06,40281.0,58.0055,58.1132,57.8811,58.0718,40281.0
2020-01-28 12:00:00,70.06,70.3,69.98,70.23,53498.0,58.0718,58.2707,58.0055,58.2127,53498.0
2020-01-28 12:30:00,70.23,70.54,70.18,70.45,38307.0,58.2127,58.4696,58.1712,58.395,38307.0
2020-01-28 13:00:00,70.45,70.46,70.13,70.15,31575.0,58.395,58.4033,58.1298,58.1464,31575.0
2020-01-28 13:30:00,70.15,70.67,70.09,70.52,88014.0,58.1464,58.5774,58.0966,58.4531,88014.0
2020-01-28 14:00:00,70.55,70.71,70.51,70.54,43117.0,58.4779,58.6105,58.4448,58.4696,43117.0
2020-01-28 14:30:00,70.53,70.65,70.36,70.41,55883.0,58.4613,58.5608,58.3204,58.3619,55883.0
2020-01-28 15:00:00,70.37,70.5,70.26,70.5,64932.0,58.3287,58.4365,58.2375,58.4365,64932.0
2020-01-28 15:30:00,70.5,70.56,70.13,70.15,176132.0,58.4365,58.4862,58.1298,58.1464,176132.0
2020-01-29 09:30:00,70.51,71.64,70.46,71.09,123330.0,58.4448,59.3814,58.4033,58.9255,123330.0
2020-01-29 10:00:00,71.05,71.11,70.67,71.01,76185.0,58.8924,58.9421,58.5774,58.8592,76185.0
2020-01-29 10:30:00,70.99,71.2,70.81,71.08,163079.0,58.8426,59.0167,58.6934,58.9172,163079.0
2020-01-29 11:00:00,71.12,71.18,70.64,70.81,48322.0,58.9504,59.0001,58.5525,58.6934,48322.0
2020-01-29 11:30:00,70.78,70.8,70.46,70.67,32453.0,58.6686,58.6851,58.4033,58.5774,32453.0
2020-01-29 12:00:00,70.63,70.76,70.54,70.64,45042.0,58.5442,58.652,58.4696,58.5525,45042.0
2020-01-29 12:30:00,70.64,70.69,70.53,70.57,43644.0,58.5525,58.594,58.4613,58.4945,43644.0
2020-01-29 13:00:00,70.55,70.87,70.55,70.85,38803.0,58.4779,58.7432,58.4779,58.7266,38803.0
2020-01-29 13:30:00,70.86,71.41,70.79,71.41,28317.0,58.7349,59.1908,58.6769,59.1908,28317.0
2020-01-29 14:00:00,71.29,71.29,70.9,70.92,60860.0,59.0913,59.0913,58.768,58.7846,60860.0
2020-01-29 14:30:00,70.93,71.06,70.9,71.01,31489.0,58.7929,58.9007,58.768,58.8592,31489.0
2020-01-29 15:00:00,71.02,71.05,70.71,70.91,38248.0,58.8675,58.8924,58.6105,58.7763,38248.0
2020-01-29 15:30:00,70.89,70.96,70.77,70.82,172067.0,58.7597,58.8178,58.6603,58.7017,172067.0
2020-01-30 09:30:00,69.77,69.83,68.8,68.84,128124.0,57.8314,57.8811,57.0274,57.0605,128124.0
2020-01-30 10:00:00,68.84,69.2,68.75,69.11,128648.0,57.0605,57.3589,56.9859,57.2843,128648.0
2020-01-30 10:30:00,69.08,69.13,68.58,68.74,55991.0,57.2595,57.3009,56.845,56.9776,55991.0
2020-01-30 11:00:00,68.75,69.41,68.74,69.38,64813.0,56.9859,57.533,56.9776,57.5081,64813.0
2020-01-30 11:30:00,69.41,69.51,69.15,69.28,43041.0,57.533,57.6159,57.3175,57.4252,43041.0
2020-01-30 12:00:00,69.27,69.44,69.12,69.33,38907.0,57.417,57.5579,57.2926,57.4667,38907.0
2020-01-30 12:30:00,69.36,69.42,69.2,69.24,33274.0,57.4916,57.5413,57.3589,57.3921,33274.0
2020-01-30 13:00:00,69.22,69.35,69.13,69.18,21691.0,57.3755,57.4833,57.3009,57.3424,21691.0
2020-01-30 13:30:00,69.16,69.54,69.16,69.53,29369.0,57.3258,57.6408,57.3258,57.6325,29369.0
2020-01-30 14:00:00,69.5,69.76,69.48,69.61,51613.0,57.6076,57.8231,57.591,57.6988,51613.0
2020-01-30 14:30:00,69.61,69.65,69.15,69.54,92012.0,57.6988,57.7319,57.3175,57.6408,92012.0
2020-01-30 15:00:00,69.56,69.82,69.44,69.79,114389.0,57.6573,57.8728,57.5579,57.848,114389.0
2020-01-30 15:30:00,69.78,69.92,69.48,69.6,652668.0,57.8397,57.9557,57.591,57.6905,652668.0
2020-01-31 09:30:00,69.75,73.17,69.64,70.48,459647.0,57.8148,60.6496,57.7236,58.4199,459647.0
2020-01-31 10:00:00,70.4,71.1,69.95,70.52,197842.0,58.3536,58.9338,57.9806,58.4531,197842.0
2020-01-31 10:30:00,70.52,71.01,70.3,70.47,92876.0,58.4531,58.8592,58.2707,58.4116,92876.0
2020-01-31 11:00:00,70.41,71.14,70.39,70.41,81527.0,58.3619,58.967,58.3453,58.3619,81527.0
2020-01-31 11:30:00,70.41,71.57,70.35,71.53,73018.0,58.3619,59.3234,58.3121,59.2902,73018.0
2020-01-31 12:00:00,71.55,71.7,71.24,71.67,56988.0,59.3068,59.4311,59.0499,59.4063,56988.0
2020-01-31 12:30:00,71.62,71.7,71.1,71.41,56703.0,59.3648,59.4311,58.9338,59.1908,56703.0
2020-01-31 13:00:00,71.41,71.61,71.21,71.28,75009.0,59.1908,59.3565,59.025,59.083,75009.0
2020-01-31 13:30:00,71.27,71.36,71.01,71.3,58926.0,59.0747,59.1493,58.8592,59.0996,58926.0
2020-01-31 14:00:00,71.32,71.47,71.24,71.44,91874.0,59.1162,59.2405,59.0499,59.2156,91874.0
2020-01-31 14:30:00,71.4,71.67,71.11,71.13,91484.0,59.1825,59.4063,58.9421,58.9587,91484.0
2020-01-31 15:00:00,71.13,71.21,70.61,70.62,147467.0,58.9587,59.025,58.5277,58.5359,147467.0
2020-01-31 15:30:00,70.63,71.38,70.43,71.3,408957.0,58.5442,59.1659,58.3785,59.0996,408957.0
2020-02-03 09:30:00,71.65,72.34,71.17,72.24,92022.0,59.3897,59.9616,58.9918,59.8787,92022.0
2020-02-03 10:00:00,72.33,72.58,72.0,72.41,63221.0,59.9533,60.1606,59.6798,60.0197,63221.0
2020-02-03 10:30:00,72.37,72.49,72.11,72.2,82206.0,59.9865,60.086,59.771,59.8456,82206.0
2020-02-03 11:00:00,72.22,72.3,71.62,71.63,47579.0,59.8622,59.9285,59.3648,59.3731,47579.0
2020-02-03 11:30:00,71.58,71.8,71.52,71.8,49775.0,59.3317,59.514,59.2819,59.514,49775.0
2020-02-03 12:00:00,71.8,72.25,71.76,72.11,62498.0,59.514,59.887,59.4809,59.771,62498.0
2020-02-03 12:30:00,72.11,72.19,71.98,72.19,34974.0,59.771,59.8373,59.6632,59.8373,34974.0
2020-02-03 13:00:00,72.2,72.27,71.97,72.09,43062.0,59.8456,59.9036,59.6549,59.7544,43062.0
2020-02-03 13:30:00,72.1,72.28,72.05,72.28,35422.0,59.7627,59.9119,59.7213,59.9119,35422.0
2020-02-03 14:00:00,72.28,72.28,71.99,72.03,44536.0,59.9119,59.9119,59.6715,59.7047,44536.0
2020-02-03 14:30:00,72.03,72.75,72.02,72.48,80473.0,59.7047,60.3015,59.6964,60.0777,80473.0
2020-02-03 15:00:00,72.49,72.71,72.46,72.61,64902.0,60.086,60.2683,60.0611,60.1854,64902.0
2020-02-03 15:30:00,72.62,72.62,71.98,72.2,187817.0,60.1937,60.1937,59.6632,59.8456,187817.0
2020-02-04 09:30:00,73.35,74.19,73.33,73.81,75748.0,60.7988,61.4951,60.7822,61.1801,75748.0
2020-02-04 10:00:00,73.79,73.86,73.37,73.67,35747.0,61.1635,61.2215,60.8154,61.0641,35747.0
2020-02-04 10:30:00,73.68,73.86,73.32,73.34,51492.0,61.0723,61.2215,60.7739,60.7905,51492.0
2020-02-04 11:00:00,73.34,73.44,72.9,73.36,63146.0,60.7905,60.8734,60.4258,60.8071,63146.0
2020-02-04 11:30:00,73.35,73.4,73.04,73.13,36977.0,60.7988,60.8403,60.5419,60.6165,36977.0
2020-02-04 12:00:00,73.15,73.42,73.02,73.41,34926.0,60.633,60.8568,60.5253,60.8485,34926.0
2020-02-04 12:30:00,73.39,73.41,72.99,73.18,20481.0,60.832,60.8485,60.5004,60.6579,20481.0
2020-02-04 13:00:00,73.18,73.39,73.17,73.27,27139.0,60.6579,60.832,60.6496,60.7325,27139.0
2020-02-04 13:30:00,73.26,73.35,73.21,73.21,23465.0,60.7242,60.7988,60.6828,60.6828,23465.0
2020-02-04 14:00:00,73.21,73.3,72.98,72.98,22929.0,60.6828,60.7574,60.4921,60.4921,22929.0
2020-02-04 14:30:00,72.98,73.33,72.81,73.3,48856.0,60.4921,60.7822,60.3512,60.7574,48856.0
2020-02-04 15:00:00,73.27,73.67,73.24,73.57,60566.0,60.7325,61.0641,60.7076,60.9812,60566.0
2020-02-04 15:30:00,73.57,73.61,73.02,73.08,163894.0,60.9812,61.0143,60.5253,60.575,163894.0
2020-02-05 09:30:00,73.96,74.69,73.78,73.78,55186.0,61.3044,61.9095,61.1552,61.1552,55186.0
2020-02-05 10:00:00,73.9,74.23,73.62,73.8,115526.0,61.2547,61.5282,61.0226,61.1718,115526.0
2020-02-05 10:30:00,73.76,74.13,73.74,74.09,42752.0,61.1387,61.4453,61.1221,61.4122,42752.0
2020-02-05 11:00:00,74.11,74.11,73.87,73.97,40963.0,61.4288,61.4288,61.2298,61.3127,40963.0
2020-02-05 11:30:00,73.95,74.32,73.92,74.24,42480.0,61.2961,61.6028,61.2713,61.5365,42480.0
2020-02-05 12:00:00,74.23,74.62,74.14,74.52,36913.0,61.5282,61.8515,61.4536,61.7686,36913.0
2020-02-05 12:30:00,74.53,74.58,74.41,74.53,29632.0,61.7769,61.8183,61.6774,61.7769,29632.0
2020-02-05 13:00:00,74.51,74.76,74.51,74.74,62505.0,61.7603,61.9675,61.7603,61.951,62505.0
2020-02-05 13:30:00,74.73,74.86,74.69,74.78,39398.0,61.9427,62.0504,61.9095,61.9841,39398.0
2020-02-05 14:00:00,74.73,75.02,74.65,74.88,40344.0,61.9427,62.183,61.8764,62.067,40344.0
2020-02-05 14:30:00,74.88,75.24,74.8,75.24,40939.0,62.067,62.3654,62.0007,62.3654,40939.0
2020-02-05 15:00:00,75.25,75.41,75.11,75.4,73264.0,62.3737,62.5063,62.2576,62.498,73264.0
2020-02-05 15:30:00,75.4,75.51,75.25,75.46,202318.0,62.498,62.5892,62.3737,62.5478,202318.0
2020-02-06 09:30:00,75.8,75.88,73.79,74.27,37975.0,62.8296,62.8959,61.1635,61.5614,37975.0
2020-02-06 10:00:00,74.33,74.37,73.6,73.94,28308.0,61.6111,61.6443,61.006,61.2878,28308.0
2020-02-06 10:30:00,73.9,73.92,73.53,73.67,15252.0,61.2547,61.2713,60.948,61.0641,15252.0
2020-02-06 11:00:00,73.67,73.81,73.49,73.55,24681.0,61.0641,61.1801,60.9149,60.9646,24681.0
2020-02-06 11:30:00,73.58,73.76,73.41,73.69,20129.0,60.9895,61.1387,60.8485,61.0806,20129.0
2020-02-06 12:00:00,73.67,73.75,73.6,73.72,12279.0,61.0641,61.1304,61.006,61.1055,12279.0
2020-02-06 12:30:00,73.72,73.76,73.47,73.53,21599.0,61.1055,61.1387,60.8983,60.948,21599.0
2020-02-06 13:00:00,73.53,73.65,73.41,73.44,14295.0,60.948,61.0475,60.8485,60.8734,14295.0
2020-02-06 13:30:00,73.42,73.45,73.32,73.44,19575.0,60.8568,60.8817,60.7739,60.8734,19575.0
2020-02-06 14:00:00,73.44,73.63,73.31,73.5,80301.0,60.8734,61.0309,60.7657,60.9231,80301.0
2020-02-06 14:30:00,73.52,73.75,73.4,73.68,44369.0,60.9397,61.1304,60.8403,61.0723,44369.0
2020-02-06 15:00:00,73.69,73.84,73.66,73.75,62729.0,61.0806,61.205,61.0558,61.1304,62729.0
2020-02-06 15:30:00,73.77,74.1,73.76,73.91,139496.0,61.1469,61.4205,61.1387,61.263,139496.0
2020-02-07 09:30:00,73.0,73.73,72.33,72.42,44972.0,60.5087,61.1138,59.9533,60.0279,44972.0
2020-02-07 10:00:00,72.51,72.51,72.13,72.17,49228.0,60.1025,60.1025,59.7876,59.8207,49228.0
2020-02-07 10:30:00,72.14,72.45,72.11,72.35,62817.0,59.7959,60.0528,59.771,59.9699,62817.0
2020-02-07 11:00:00,72.31,72.84,72.31,72.75,28977.0,59.9368,60.3761,59.9368,60.3015,28977.0
2020-02-07 11:30:00,72.76,72.87,72.33,72.41,28534.0,60.3098,60.4009,59.9533,60.0197,28534.0
2020-02-07 12:00:00,72.39,72.72,72.37,72.46,29309.0,60.0031,60.2766,59.9865,60.0611,29309.0
2020-02-07 12:30:00,72.45,72.46,72.33,72.37,17649.0,60.0528,60.0611,59.9533,59.9865,17649.0
2020-02-07 13:00:00,72.35,72.61,72.33,72.6,18559.0,59.9699,60.1854,59.9533,60.1771,18559.0
2020-02-07 13:30:00,72.61,72.69,72.5,72.52,16538.0,60.1854,60.2517,60.0943,60.1108,16538.0
2020-02-07 14:00:00,72.52,72.52,72.35,72.42,24215.0,60.1108,60.1108,59.9699,60.0279,24215.0
2020-02-07 14:30:00,72.42,72.45,72.18,72.25,23658.0,60.0279,60.0528,59.829,59.887,23658.0
2020-02-07 15:00:00,72.22,72.41,72.16,72.39,28217.0,59.8622,60.0197,59.8124,60.0031,28217.0
2020-02-07 15:30:00,72.38,72.53,72.3,72.36,106373.0,59.9948,60.1191,59.9285,59.9782,106373.0
2020-02-10 09:30:00,72.08,72.94,71.9,72.86,56177.0,59.7461,60.459,59.5969,60.3927,56177.0
2020-02-10 10:00:00,72.96,73.27,72.84,72.9,44216.0,60.4755,60.7325,60.3761,60.4258,44216.0
2020-02-10 10:30:00,72.85,73.18,72.84,73.13,30002.0,60.3844,60.6579,60.3761,60.6165,30002.0
2020-02-10 11:00:00,73.13,73.4,73.11,73.27,43621.0,60.6165,60.8403,60.5999,60.7325,43621.0
2020-02-10 11:30:00,73.27,73.36,73.06,73.26,59465.0,60.7325,60.8071,60.5584,60.7242,59465.0
2020-02-10 12:00:00,73.24,73.25,72.95,73.06,30943.0,60.7076,60.7159,60.4673,60.5584,30943.0
2020-02-10 12:30:00,73.04,73.11,72.95,73.02,19960.0,60.5419,60.5999,60.4673,60.5253,19960.0
2020-02-10 13:00:00,73.04,73.07,72.92,72.99,16860.0,60.5419,60.5667,60.4424,60.5004,16860.0
2020-02-10 13:30:00,73.01,73.11,72.99,73.08,21607.0,60.517,60.5999,60.5004,60.575,21607.0
2020-02-10 14:00:00,73.09,73.23,73.03,73.21,24729.0,60.5833,60.6993,60.5336,60.6828,24729.0
2020-02-10 14:30:00,73.21,73.25,73.1,73.2,37297.0,60.6828,60.7159,60.5916,60.6745,37297.0
2020-02-10 15:00:00,73.17,73.26,73.15,73.21,43839.0,60.6496,60.7242,60.633,60.6828,43839.0
2020-02-10 15:30:00,73.2,73.28,72.93,73.13,197327.0,60.6745,60.7408,60.4507,60.6165,197327.0
2020-02-11 09:30:00,73.73,74.36,73.54,74.36,29219.0,61.1138,61.636,60.9563,61.636,29219.0
2020-02-11 10:00:00,74.34,75.14,74.32,75.03,35986.0,61.6194,62.2825,61.6028,62.1913,35986.0
2020-02-11 10:30:00,75.08,75.43,74.91,75.41,63284.0,62.2328,62.5229,62.0919,62.5063,63284.0
2020-02-11 11:00:00,75.41,75.42,74.81,74.81,37112.0,62.5063,62.5146,62.009,62.009,37112.0
2020-02-11 11:30:00,74.81,74.93,74.68,74.79,35934.0,62.009,62.1084,61.9012,61.9924,35934.0
2020-02-11 12:00:00,74.77,74.97,74.74,74.9,15048.0,61.9758,62.1416,61.951,62.0836,15048.0
2020-02-11 12:30:00,74.92,74.97,74.82,74.95,15594.0,62.1002,62.1416,62.0173,62.125,15594.0
2020-02-11 13:00:00,74.92,75.05,74.8,75.03,15822.0,62.1002,62.2079,62.0007,62.1913,15822.0
2020-02-11 13:30:00,75.04,75.05,74.87,74.9,16245.0,62.1996,62.2079,62.0587,62.0836,16245.0
2020-02-11 14:00:00,74.86,74.89,74.64,74.79,13376.0,62.0504,62.0753,61.8681,61.9924,13376.0
2020-02-11 14:30:00,74.81,74.92,74.64,74.65,15392.0,62.009,62.1002,61.8681,61.8764,15392.0
2020-02-11 15:00:00,74.64,74.69,74.52,74.64,23514.0,61.8681,61.9095,61.7686,61.8681,23514.0
2020-02-11 15:30:00,74.68,74.69,74.28,74.31,113267.0,61.9012,61.9095,61.5697,61.5945,113267.0
2020-02-12 09:30:00,75.4,76.76,75.4,76.41,64552.0,62.498,63.6253,62.498,63.3352,64552.0
2020-02-12 10:00:00,76.42,76.57,75.5,75.57,89263.0,63.3435,63.4678,62.5809,62.6389,89263.0
2020-02-12 10:30:00,75.58,75.64,75.33,75.38,26462.0,62.6472,62.697,62.44,62.4814,26462.0
2020-02-12 11:00:00,75.36,75.4,75.12,75.21,27643.0,62.4649,62.498,62.2659,62.3405,27643.0
2020-02-12 11:30:00,75.22,75.34,75.0,75.2,21407.0,62.3488,62.4483,62.1665,62.3322,21407.0
2020-02-12 12:00:00,75.22,75.22,75.05,75.1,14102.0,62.3488,62.3488,62.2079,62.2494,14102.0
2020-02-12 12:30:00,75.1,75.3,75.08,75.27,20203.0,62.2494,62.4151,62.2328,62.3903,20203.0
2020-02-12 13:00:00,75.27,75.44,75.25,75.28,14482.0,62.3903,62.5312,62.3737,62.3986,14482.0
2020-02-12 13:30:00,75.28,75.68,75.28,75.68,15483.0,62.3986,62.7301,62.3986,62.7301,15483.0
2020-02-12 14:00:00,75.71,75.79,75.64,75.68,13863.0,62.755,62.8213,62.697,62.7301,13863.0
2020-02-12 14:30:00,75.7,75.77,75.57,75.59,16043.0,62.7467,62.8047,62.6389,62.6555,16043.0
2020-02-12 15:00:00,75.58,75.8,75.55,75.74,46082.0,62.6472,62.8296,62.6224,62.7798,46082.0
2020-02-12 15:30:00,75.75,75.96,75.65,75.68,139587.0,62.7881,62.9622,62.7052,62.7301,139587.0
2020-02-13 09:30:00,75.09,75.2,74.63,74.95,25086.0,62.2411,62.3322,61.8598,62.125,25086.0
2020-02-13 10:00:00,74.92,74.97,74.44,74.64,56405.0,62.1002,62.1416,61.7023,61.8681,56405.0
2020-02-13 10:30:00,74.7,75.07,74.48,75.0,22833.0,61.9178,62.2245,61.7354,62.1665,22833.0
2020-02-13 11:00:00,75.01,75.4,75.01,75.37,16912.0,62.1748,62.498,62.1748,62.4732,16912.0
2020-02-13 11:30:00,75.34,75.62,75.32,75.61,16581.0,62.4483,62.6804,62.4317,62.6721,16581.0
2020-02-13 12:00:00,75.61,75.72,75.36,75.4,43233.0,62.6721,62.7633,62.4649,62.498,43233.0
2020-02-13 12:30:00,75.39,75.39,75.16,75.16,16695.0,62.4897,62.4897,62.2991,62.2991,16695.0
2020-02-13 13:00:00,75.16,75.17,74.92,74.95,22253.0,62.2991,62.3074,62.1002,62.125,22253.0
2020-02-13 13:30:00,74.95,75.07,74.95,75.0,17439.0,62.125,62.2245,62.125,62.1665,17439.0
2020-02-13 14:00:00,74.98,75.19,74.98,75.15,9821.0,62.1499,62.324,62.1499,62.2908,9821.0
2020-02-13 14:30:00,75.12,75.19,74.96,75.18,32764.0,62.2659,62.324,62.1333,62.3157,32764.0
2020-02-13 15:00:00,75.21,75.28,75.01,75.19,14692.0,62.3405,62.3986,62.1748,62.324,14692.0
2020-02-13 15:30:00,75.15,75.25,74.96,75.04,76259.0,62.2908,62.3737,62.1333,62.1996,76259.0
2020-02-14 09:30:00,75.09,75.17,74.57,74.77,28701.0,62.2411,62.3074,61.81,61.9758,28701.0
2020-02-14 10:00:00,74.8,74.88,74.29,74.35,13354.0,62.0007,62.067,61.578,61.6277,13354.0
2020-02-14 10:30:00,74.37,74.37,73.9,73.9,17457.0,61.6443,61.6443,61.2547,61.2547,17457.0
2020-02-14 11:00:00,73.86,74.16,73.74,74.13,21825.0,61.2215,61.4702,61.1221,61.4453,21825.0
2020-02-14 11:30:00,74.14,74.36,74.03,74.03,24919.0,61.4536,61.636,61.3624,61.3624,24919.0
2020-02-14 12:00:00,74.05,74.14,73.94,74.09,42356.0,61.379,61.4536,61.2878,61.4122,42356.0
2020-02-14 12:30:00,74.11,74.25,74.09,74.16,69122.0,61.4288,61.5448,61.4122,61.4702,69122.0
2020-02-14 13:00:00,74.12,74.16,73.92,74.08,43391.0,61.437,61.4702,61.2713,61.4039,43391.0
2020-02-14 13:30:00,74.02,74.3,73.98,74.23,35080.0,61.3542,61.5862,61.321,61.5282,35080.0
2020-02-14 14:00:00,74.22,74.35,74.17,74.29,35967.0,61.5199,61.6277,61.4785,61.578,35967.0
2020-02-14 14:30:00,74.31,74.48,74.3,74.44,15127.0,61.5945,61.7354,61.5862,61.7023,15127.0
2020-02-14 15:00:00,74.45,74.65,74.37,74.65,24001.0,61.7106,61.8764,61.6443,61.8764,24001.0
2020-02-14 15:30:00,74.64,74.79,74.53,74.77,118789.0,61.8681,61.9924,61.7769,61.9758,118789.0
2020-02-18 09:30:00,74.02,74.17,73.28,73.28,49355.0,61.3542,61.4785,60.7408,60.7408,49355.0
2020-02-18 10:00:00,73.26,73.26,72.65,72.66,29921.0,60.7242,60.7242,60.2186,60.2269,29921.0
2020-02-18 10:30:00,72.69,72.93,72.5,72.53,20908.0,60.2517,60.4507,60.0943,60.1191,20908.0
2020-02-18 11:00:00,72.55,72.58,71.78,71.95,43964.0,60.1357,60.1606,59.4975,59.6384,43964.0
2020-02-18 11:30:00,71.97,72.17,71.91,71.92,17434.0,59.6549,59.8207,59.6052,59.6135,17434.0
2020-02-18 12:00:00,71.92,72.31,71.92,72.19,19469.0,59.6135,59.9368,59.6135,59.8373,19469.0
2020-02-18 12:30:00,72.19,72.44,72.19,72.36,11350.0,59.8373,60.0445,59.8373,59.9782,11350.0
2020-02-18 13:00:00,72.37,72.51,72.37,72.42,14797.0,59.9865,60.1025,59.9865,60.0279,14797.0
2020-02-18 13:30:00,72.41,72.43,72.21,72.28,20720.0,60.0197,60.0362,59.8539,59.9119,20720.0
2020-02-18 14:00:00,72.31,72.56,72.23,72.52,21518.0,59.9368,60.144,59.8705,60.1108,21518.0
2020-02-18 14:30:00,72.52,72.69,72.51,72.53,17696.0,60.1108,60.2517,60.1025,60.1191,17696.0
2020-02-18 15:00:00,72.54,72.61,72.43,72.46,25085.0,60.1274,60.1854,60.0362,60.0611,25085.0
2020-02-18 15:30:00,72.45,72.73,72.44,72.73,137471.0,60.0528,60.2849,60.0445,60.2849,137471.0
2020-02-19 09:30:00,73.0,73.43,72.39,72.99,60647.0,60.5087,60.8651,60.0031,60.5004,60647.0
2020-02-19 10:00:00,72.99,73.18,72.83,72.87,31051.0,60.5004,60.6579,60.3678,60.4009,31051.0
2020-02-19 10:30:00,72.86,73.13,72.79,73.0,45869.0,60.3927,60.6165,60.3346,60.5087,45869.0
2020-02-19 11:00:00,72.97,73.08,72.93,73.01,16173.0,60.4838,60.575,60.4507,60.517,16173.0
2020-02-19 11:30:00,73.0,73.19,72.88,73.15,19293.0,60.5087,60.6662,60.4092,60.633,19293.0
2020-02-19 12:00:00,73.16,73.24,73.11,73.19,18552.0,60.6413,60.7076,60.5999,60.6662,18552.0
2020-02-19 12:30:00,73.18,73.38,73.14,73.3,14793.0,60.6579,60.8237,60.6247,60.7574,14793.0
2020-02-19 13:00:00,73.3,73.36,73.18,73.25,33649.0,60.7574,60.8071,60.6579,60.7159,33649.0
2020-02-19 13:30:00,73.24,73.27,73.06,73.12,24407.0,60.7076,60.7325,60.5584,60.6082,24407.0
2020-02-19 14:00:00,73.12,73.15,73.03,73.11,15656.0,60.6082,60.633,60.5336,60.5999,15656.0
2020-02-19 14:30:00,73.11,73.21,73.05,73.16,20155.0,60.5999,60.6828,60.5501,60.6413,20155.0
2020-02-19 15:00:00,73.17,73.2,73.08,73.12,39646.0,60.6496,60.6745,60.575,60.6082,39646.0
2020-02-19 15:30:00,73.11,73.29,73.08,73.15,128544.0,60.5999,60.7491,60.575,60.633,128544.0
2020-02-20 09:30:00,73.19,73.83,73.08,73.55,34574.0,60.6662,61.1967,60.575,60.9646,34574.0
2020-02-20 10:00:00,73.57,74.27,73.55,74.19,38001.0,60.9812,61.5614,60.9646,61.4951,38001.0
2020-02-20 10:30:00,74.19,74.25,73.93,74.19,28138.0,61.4951,61.5448,61.2796,61.4951,28138.0
2020-02-20 11:00:00,74.2,74.49,73.87,73.87,34851.0,61.5034,61.7437,61.2298,61.2298,34851.0
2020-02-20 11:30:00,73.89,73.96,73.43,73.9,31080.0,61.2464,61.3044,60.8651,61.2547,31080.0
2020-02-20 12:00:00,73.89,73.92,73.52,73.78,70716.0,61.2464,61.2713,60.9397,61.1552,70716.0
2020-02-20 12:30:00,73.81,74.11,73.72,74.08,15311.0,61.1801,61.4288,61.1055,61.4039,15311.0
2020-02-20 13:00:00,74.07,74.23,73.87,74.15,16770.0,61.3956,61.5282,61.2298,61.4619,16770.0
2020-02-20 13:30:00,74.17,74.17,73.94,74.0,12815.0,61.4785,61.4785,61.2878,61.3376,12815.0
2020-02-20 14:00:00,74.01,74.15,73.89,74.1,14560.0,61.3459,61.4619,61.2464,61.4205,14560.0
2020-02-20 14:30:00,74.13,74.33,74.12,74.19,14571.0,61.4453,61.6111,61.437,61.4951,14571.0
2020-02-20 15:00:00,74.17,74.24,73.98,74.16,20059.0,61.4785,61.5365,61.321,61.4702,20059.0
2020-02-20 15:30:00,74.18,74.3,74.07,74.13,73501.0,61.4868,61.5862,61.3956,61.4453,73501.0
2020-02-21 09:30:00,73.54,73.72,73.11,73.62,45781.0,60.9563,61.1055,60.5999,61.0226,45781.0
2020-02-21 10:00:00,73.55,73.93,73.27,73.72,20369.0,60.9646,61.2796,60.7325,61.1055,20369.0
2020-02-21 10:30:00,73.63,73.64,73.24,73.57,16228.0,61.0309,61.0392,60.7076,60.9812,16228.0
2020-02-21 11:00:00,73.6,73.77,73.51,73.69,69492.0,61.006,61.1469,60.9314,61.0806,69492.0
2020-02-21 11:30:00,73.67,73.7,73.41,73.54,53825.0,61.0641,61.0889,60.8485,60.9563,53825.0
2020-02-21 12:00:00,73.52,73.59,73.35,73.42,31150.0,60.9397,60.9977,60.7988,60.8568,31150.0
2020-02-21 12:30:00,73.49,73.7,73.41,73.53,32137.0,60.9149,61.0889,60.8485,60.948,32137.0
2020-02-21 13:00:00,73.55,73.56,73.34,73.36,9322.0,60.9646,60.9729,60.7905,60.8071,9322.0
2020-02-21 13:30:00,73.37,73.5,73.33,73.5,14893.0,60.8154,60.9231,60.7822,60.9231,14893.0
2020-02-21 14:00:00,73.5,73.74,73.45,73.73,10356.0,60.9231,61.1221,60.8817,61.1138,10356.0
2020-02-21 14:30:00,73.74,73.82,73.62,73.65,13796.0,61.1221,61.1884,61.0226,61.0475,13796.0
2020-02-21 15:00:00,73.67,73.71,73.58,73.6,16817.0,61.0641,61.0972,60.9895,61.006,16817.0
2020-02-21 15:30:00,73.61,73.75,73.52,73.6,93792.0,61.0143,61.1304,60.9397,61.006,93792.0
2020-02-24 09:30:00,71.06,71.13,70.41,70.5,71763.0,58.9007,58.9587,58.3619,58.4365,71763.0
2020-02-24 10:00:00,70.49,71.02,70.48,70.53,18690.0,58.4282,58.8675,58.4199,58.4613,18690.0
2020-02-24 10:30:00,70.57,70.86,70.5,70.85,16188.0,58.4945,58.7349,58.4365,58.7266,16188.0
2020-02-24 11:00:00,70.82,71.0,70.64,70.92,48693.0,58.7017,58.8509,58.5525,58.7846,48693.0
2020-02-24 11:30:00,70.92,71.08,70.65,70.67,68525.0,58.7846,58.9172,58.5608,58.5774,68525.0
2020-02-24 12:00:00,70.68,70.81,70.56,70.66,57056.0,58.5857,58.6934,58.4862,58.5691,57056.0
2020-02-24 12:30:00,70.65,70.91,70.57,70.64,24506.0,58.5608,58.7763,58.4945,58.5525,24506.0
2020-02-24 13:00:00,70.63,70.82,70.4,70.82,37635.0,58.5442,58.7017,58.3536,58.7017,37635.0
2020-02-24 13:30:00,70.8,70.89,70.72,70.81,19345.0,58.6851,58.7597,58.6188,58.6934,19345.0
2020-02-24 14:00:00,70.82,71.16,70.6,71.11,22969.0,58.7017,58.9835,58.5194,58.9421,22969.0
2020-02-24 14:30:00,71.08,71.47,71.04,71.39,23336.0,58.9172,59.2405,58.8841,59.1742,23336.0
2020-02-24 15:00:00,71.42,71.58,71.14,71.14,38064.0,59.1991,59.3317,58.967,58.967,38064.0
2020-02-24 15:30:00,71.14,71.19,70.78,71.02,242999.0,58.967,59.0084,58.6686,58.8675,242999.0
2020-02-25 09:30:00,71.36,71.36,70.52,70.81,67760.0,59.1493,59.1493,58.4531,58.6934,67760.0
2020-02-25 10:00:00,70.85,71.01,69.7,69.83,71468.0,58.7266,58.8592,57.7734,57.8811,71468.0
2020-02-25 10:30:00,69.8,69.98,69.03,69.32,19392.0,57.8563,58.0055,57.218,57.4584,19392.0
2020-02-25 11:00:00,69.36,69.64,68.94,69.21,25584.0,57.4916,57.7236,57.1434,57.3672,25584.0
2020-02-25 11:30:00,69.29,69.4,68.99,69.03,20026.0,57.4335,57.5247,57.1849,57.218,20026.0
2020-02-25 12:00:00,69.05,69.09,68.52,68.58,61581.0,57.2346,57.2678,56.7953,56.845,61581.0
2020-02-25 12:30:00,68.61,68.87,68.12,68.12,45996.0,56.8699,57.0854,56.4637,56.4637,45996.0
2020-02-25 13:00:00,68.09,68.27,67.79,67.89,51554.0,56.4389,56.5881,56.1902,56.2731,51554.0
2020-02-25 13:30:00,67.79,67.86,67.43,67.46,31550.0,56.1902,56.2482,55.8918,55.9167,31550.0
2020-02-25 14:00:00,67.45,67.48,66.6,66.64,60261.0,55.9084,55.9332,55.2038,55.237,60261.0
2020-02-25 14:30:00,66.63,67.1,66.45,67.09,81295.0,55.2287,55.6183,55.0795,55.61,81295.0
2020-02-25 15:00:00,67.1,67.41,66.4,66.5,111526.0,55.6183,55.8752,55.038,55.1209,111526.0
2020-02-25 15:30:00,66.46,66.8,66.19,66.57,187017.0,55.0878,55.3696,54.864,55.179,187017.0
2020-02-26 09:30:00,67.15,67.87,66.99,67.53,62248.0,55.6597,56.2565,55.5271,55.9747,62248.0
2020-02-26 10:00:00,67.54,67.9,67.28,67.52,36699.0,55.983,56.2814,55.7675,55.9664,36699.0
2020-02-26 10:30:00,67.56,67.67,67.29,67.31,30187.0,55.9996,56.0907,55.7758,55.7923,30187.0
2020-02-26 11:00:00,67.29,67.8,67.15,67.73,31124.0,55.7758,56.1985,55.6597,56.1405,31124.0
2020-02-26 11:30:00,67.74,67.74,67.05,67.14,24320.0,56.1488,56.1488,55.5768,55.6514,24320.0
2020-02-26 12:00:00,67.11,67.21,66.66,66.83,29260.0,55.6266,55.7094,55.2536,55.3945,29260.0
2020-02-26 12:30:00,66.84,67.06,66.7,66.78,19222.0,55.4028,55.5851,55.2867,55.353,19222.0
2020-02-26 13:00:00,66.78,66.87,66.47,66.63,20619.0,55.353,55.4276,55.0961,55.2287,20619.0
2020-02-26 13:30:00,66.66,66.66,65.75,65.82,31839.0,55.2536,55.2536,54.4993,54.5573,31839.0
2020-02-26 14:00:00,65.85,66.29,65.75,66.12,41659.0,54.5822,54.9469,54.4993,54.806,41659.0
2020-02-26 14:30:00,66.17,66.44,65.85,65.85,63240.0,54.8474,55.0712,54.5822,54.5822,63240.0
2020-02-26 15:00:00,65.91,66.41,65.85,65.99,71095.0,54.6319,55.0463,54.5822,54.6982,71095.0
2020-02-26 15:30:00,66.01,66.19,65.8,65.81,149559.0,54.7148,54.864,54.5407,54.549,149559.0
2020-02-27 09:30:00,64.21,64.64,63.6,63.99,66413.0,53.2228,53.5792,52.7172,53.0404,66413.0
2020-02-27 10:00:00,63.9,64.05,63.38,63.47,61482.0,52.9658,53.0902,52.5348,52.6094,61482.0
2020-02-27 10:30:00,63.43,64.65,63.03,64.65,95368.0,52.5763,53.5875,52.2447,53.5875,95368.0
2020-02-27 11:00:00,64.58,65.19,64.46,64.8,119416.0,53.5295,54.0351,53.43,53.7118,119416.0
2020-02-27 11:30:00,64.78,65.31,64.57,65.31,36115.0,53.6953,54.1346,53.5212,54.1346,36115.0
2020-02-27 12:00:00,65.24,65.89,65.23,65.66,43298.0,54.0765,54.6153,54.0683,54.4247,43298.0
2020-02-27 12:30:00,65.64,65.97,65.43,65.44,67602.0,54.4081,54.6816,54.234,54.2423,67602.0
2020-02-27 13:00:00,65.46,65.94,65.33,65.4,37149.0,54.2589,54.6568,54.1511,54.2092,37149.0
2020-02-27 13:30:00,65.44,65.53,64.54,64.61,53863.0,54.2423,54.3169,53.4963,53.5543,53863.0
2020-02-27 14:00:00,64.52,64.63,64.13,64.59,57921.0,53.4797,53.5709,53.1565,53.5378,57921.0
2020-02-27 14:30:00,64.54,64.86,64.25,64.27,56976.0,53.4963,53.7616,53.2559,53.2725,56976.0
2020-02-27 15:00:00,64.31,64.42,63.89,63.91,38445.0,53.3057,53.3969,52.9575,52.9741,38445.0
2020-02-27 15:30:00,63.9,63.94,62.49,62.5,391886.0,52.9658,52.999,51.7971,51.8054,391886.0
2020-02-28 09:30:00,60.42,61.45,59.77,60.07,177262.0,50.0813,50.9351,49.5425,49.7912,177262.0
2020-02-28 10:00:00,60.15,61.1,59.31,60.24,151176.0,49.8575,50.645,49.1612,49.9321,151176.0
2020-02-28 10:30:00,60.2,61.34,59.97,60.92,133104.0,49.899,50.8439,49.7083,50.4958,133104.0
2020-02-28 11:00:00,60.89,60.95,60.24,60.87,155144.0,50.4709,50.5206,49.9321,50.4543,155144.0
2020-02-28 11:30:00,60.91,62.03,60.86,61.38,89219.0,50.4875,51.4158,50.446,50.877,89219.0
2020-02-28 12:00:00,61.3,61.41,60.78,61.22,81954.0,50.8107,50.9019,50.3797,50.7444,81954.0
2020-02-28 12:30:00,61.36,61.75,61.1,61.52,139439.0,50.8605,51.1837,50.645,50.9931,139439.0
2020-02-28 13:00:00,61.6,61.76,60.86,61.42,111517.0,51.0594,51.192,50.446,50.9102,111517.0
2020-02-28 13:30:00,61.36,61.36,60.5,60.92,114265.0,50.8605,50.8605,50.1476,50.4958,114265.0
2020-02-28 14:00:00,60.88,60.95,60.12,60.75,135648.0,50.4626,50.5206,49.8326,50.3548,135648.0
2020-02-28 14:30:00,60.76,61.59,60.66,60.83,107438.0,50.3631,51.0511,50.2802,50.4212,107438.0
2020-02-28 15:00:00,60.83,61.25,60.29,60.29,188772.0,50.4212,50.7693,49.9736,49.9736,188772.0
2020-02-28 15:30:00,60.33,61.5,59.89,61.5,423917.0,50.0067,50.9765,49.642,50.9765,423917.0
2020-03-02 09:30:00,62.21,62.21,60.53,60.64,124320.0,51.565,51.565,50.1725,50.2637,124320.0
2020-03-02 10:00:00,60.66,60.83,60.14,60.75,79836.0,50.2802,50.4212,49.8492,50.3548,79836.0
2020-03-02 10:30:00,60.79,61.28,60.48,61.0,93397.0,50.388,50.7941,50.131,50.5621,93397.0
2020-03-02 11:00:00,60.98,61.71,60.88,61.56,83083.0,50.5455,51.1506,50.4626,51.0262,83083.0
2020-03-02 11:30:00,61.59,62.18,60.68,62.07,85982.0,51.0511,51.5401,50.2968,51.449,85982.0
2020-03-02 12:00:00,62.11,62.18,61.64,61.85,65081.0,51.4821,51.5401,51.0925,51.2666,65081.0
2020-03-02 12:30:00,61.85,62.26,61.85,61.98,61892.0,51.2666,51.6065,51.2666,51.3744,61892.0
2020-03-02 13:00:00,62.0,62.07,61.58,61.77,75379.0,51.3909,51.449,51.0428,51.2003,75379.0
2020-03-02 13:30:00,61.81,61.93,61.48,61.82,46952.0,51.2335,51.3329,50.9599,51.2417,46952.0
2020-03-02 14:00:00,61.83,62.02,61.31,61.37,73719.0,51.25,51.4075,50.819,50.8687,73719.0
2020-03-02 14:30:00,61.37,61.74,61.06,61.36,75188.0,50.8687,51.1754,50.6118,50.8605,75188.0
2020-03-02 15:00:00,61.37,62.0,61.35,61.87,74056.0,50.8687,51.3909,50.8522,51.2832,74056.0
2020-03-02 15:30:00,61.9,63.0,61.82,62.88,287194.0,51.3081,52.2198,51.2417,52.1204,287194.0
2020-03-03 09:30:00,62.78,62.9,61.59,61.92,90815.0,52.0375,52.1369,51.0511,51.3246,90815.0
2020-03-03 10:00:00,61.91,64.15,61.91,62.73,76740.0,51.3163,53.1731,51.3163,51.996,76740.0
2020-03-03 10:30:00,62.75,63.2,62.34,63.2,72445.0,52.0126,52.3856,51.6728,52.3856,72445.0
2020-03-03 11:00:00,63.09,63.22,61.32,61.55,61827.0,52.2944,52.4022,50.8273,51.0179,61827.0
2020-03-03 11:30:00,61.54,62.4,61.45,62.32,50511.0,51.0097,51.7225,50.9351,51.6562,50511.0
2020-03-03 12:00:00,62.29,62.73,62.13,62.35,46836.0,51.6313,51.996,51.4987,51.6811,46836.0
2020-03-03 12:30:00,62.35,62.52,62.06,62.23,43748.0,51.6811,51.822,51.4407,51.5816,43748.0
2020-03-03 13:00:00,62.2,62.24,61.35,61.62,43255.0,51.5567,51.5899,50.8522,51.076,43255.0
2020-03-03 13:30:00,61.49,61.54,60.88,60.93,39076.0,50.9682,51.0097,50.4626,50.504,39076.0
2020-03-03 14:00:00,60.96,61.14,60.45,61.03,55901.0,50.5289,50.6781,50.1062,50.5869,55901.0
2020-03-03 14:30:00,61.02,61.15,60.34,61.04,51416.0,50.5786,50.6864,50.015,50.5952,51416.0
2020-03-03 15:00:00,61.04,61.59,60.93,61.56,66958.0,50.5952,51.0511,50.504,51.0262,66958.0
2020-03-03 15:30:00,61.54,61.6,60.5,60.94,180141.0,51.0097,51.0594,50.1476,50.5123,180141.0
2020-03-04 09:30:00,62.03,62.16,60.61,60.8,68844.0,51.4158,51.5236,50.2388,50.3963,68844.0
2020-03-04 10:00:00,60.79,61.86,60.5,61.53,64226.0,50.388,51.2749,50.1476,51.0014,64226.0
2020-03-04 10:30:00,61.57,61.58,60.5,60.97,43731.0,51.0345,51.0428,50.1476,50.5372,43731.0
2020-03-04 11:00:00,61.07,61.53,60.89,61.53,38706.0,50.6201,51.0014,50.4709,51.0014,38706.0
2020-03-04 11:30:00,61.53,61.64,61.26,61.38,22033.0,51.0014,51.0925,50.7776,50.877,22033.0
2020-03-04 12:00:00,61.34,61.87,61.33,61.86,43434.0,50.8439,51.2832,50.8356,51.2749,43434.0
2020-03-04 12:30:00,61.83,61.95,61.48,61.93,48165.0,51.25,51.3495,50.9599,51.3329,48165.0
2020-03-04 13:00:00,61.95,62.3,61.89,62.19,56428.0,51.3495,51.6396,51.2998,51.5484,56428.0
2020-03-04 13:30:00,62.18,62.45,62.11,62.2,29905.0,51.5401,51.7639,51.4821,51.5567,29905.0
2020-03-04 14:00:00,62.23,62.44,62.13,62.33,37675.0,51.5816,51.7557,51.4987,51.6645,37675.0
2020-03-04 14:30:00,62.39,62.5,62.02,62.39,78164.0,51.7142,51.8054,51.4075,51.7142,78164.0
2020-03-04 15:00:00,62.32,62.55,62.2,62.55,63902.0,51.6562,51.8468,51.5567,51.8468,63902.0
2020-03-04 15:30:00,62.6,63.0,62.43,62.88,181106.0,51.8883,52.2198,51.7474,52.1204,181106.0
2020-03-05 09:30:00,60.51,61.31,59.93,60.19,65004.0,50.1559,50.819,49.6752,49.8907,65004.0
2020-03-05 10:00:00,60.2,61.02,60.19,60.61,45957.0,49.899,50.5786,49.8907,50.2388,45957.0
2020-03-05 10:30:00,60.62,60.68,59.91,60.08,83210.0,50.2471,50.2968,49.6586,49.7995,83210.0
2020-03-05 11:00:00,60.08,60.76,60.03,60.68,68884.0,49.7995,50.3631,49.758,50.2968,68884.0
2020-03-05 11:30:00,60.68,60.81,59.99,60.04,44808.0,50.2968,50.4046,49.7249,49.7663,44808.0
2020-03-05 12:00:00,60.1,60.18,59.66,59.77,49278.0,49.8161,49.8824,49.4514,49.5425,49278.0
2020-03-05 12:30:00,59.77,59.92,59.39,59.49,43735.0,49.5425,49.6669,49.2276,49.3104,43735.0
2020-03-05 13:00:00,59.41,59.96,59.32,59.86,92759.0,49.2441,49.7,49.1695,49.6171,92759.0
2020-03-05 13:30:00,59.84,60.14,59.77,60.11,66283.0,49.6006,49.8492,49.5425,49.8244,66283.0
2020-03-05 14:00:00,60.09,60.3,59.57,59.67,56651.0,49.8078,49.9818,49.3768,49.4596,56651.0
2020-03-05 14:30:00,59.71,60.09,59.66,59.95,125924.0,49.4928,49.8078,49.4514,49.6917,125924.0
2020-03-05 15:00:00,59.94,59.95,59.43,59.56,120392.0,49.6834,49.6917,49.2607,49.3685,120392.0
2020-03-05 15:30:00,59.53,59.89,59.34,59.7,263820.0,49.3436,49.642,49.1861,49.4845,263820.0
2020-03-06 09:30:00,57.73,58.79,57.44,58.49,104714.0,47.8516,48.7302,47.6112,48.4816,104714.0
2020-03-06 10:00:00,58.67,59.12,58.21,59.1,82688.0,48.6308,49.0038,48.2495,48.9872,82688.0
2020-03-06 10:30:00,59.07,59.48,58.93,59.32,62758.0,48.9623,49.3022,48.8463,49.1695,62758.0
2020-03-06 11:00:00,59.34,59.39,57.69,57.8,68869.0,49.1861,49.2276,47.8184,47.9096,68869.0
2020-03-06 11:30:00,57.81,58.18,57.81,57.91,78226.0,47.9179,48.2246,47.9179,48.0008,78226.0
2020-03-06 12:00:00,57.92,57.97,57.51,57.57,73709.0,48.0091,48.0505,47.6692,47.719,73709.0
2020-03-06 12:30:00,57.57,58.39,57.54,57.91,112535.0,47.719,48.3987,47.6941,48.0008,112535.0
2020-03-06 13:00:00,57.91,58.18,57.76,57.78,62226.0,48.0008,48.2246,47.8765,47.893,62226.0
2020-03-06 13:30:00,57.77,57.83,57.22,57.36,58846.0,47.8848,47.9345,47.4289,47.5449,58846.0
2020-03-06 14:00:00,57.37,57.43,57.09,57.26,58629.0,47.5532,47.6029,47.3211,47.462,58629.0
2020-03-06 14:30:00,57.26,57.3,56.84,56.88,109988.0,47.462,47.4952,47.1139,47.1471,109988.0
2020-03-06 15:00:00,56.86,57.09,56.6,56.62,192546.0,47.1305,47.3211,46.915,46.9315,192546.0
2020-03-06 15:30:00,56.63,57.99,56.57,57.78,236418.0,46.9398,48.0671,46.8901,47.893,236418.0
2020-03-09 09:30:00,53.1,56.04,51.0,55.19,95616.0,44.0139,46.4508,42.2732,45.7462,95616.0
2020-03-09 10:00:00,55.18,55.18,53.26,53.51,185048.0,45.7379,45.7379,44.1465,44.3537,185048.0
2020-03-09 10:30:00,53.54,53.72,52.29,52.36,88813.0,44.3786,44.5278,43.3425,43.4005,88813.0
2020-03-09 11:00:00,52.36,52.87,52.06,52.76,91216.0,43.4005,43.8232,43.1518,43.732,91216.0
2020-03-09 11:30:00,52.75,53.06,52.34,52.98,84795.0,43.7237,43.9807,43.3839,43.9144,84795.0
2020-03-09 12:00:00,52.96,53.01,52.15,52.16,78006.0,43.8978,43.9393,43.2264,43.2347,78006.0
2020-03-09 12:30:00,52.16,52.18,51.46,51.46,61619.0,43.2347,43.2513,42.6545,42.6545,61619.0
2020-03-09 13:00:00,51.47,51.67,51.18,51.22,63612.0,42.6628,42.8286,42.4224,42.4556,63612.0
2020-03-09 13:30:00,51.25,51.27,50.53,50.57,77045.0,42.4804,42.497,41.8836,41.9168,77045.0
2020-03-09 14:00:00,50.57,50.6,50.0,50.03,87393.0,41.9168,41.9416,41.4443,41.4692,87393.0
2020-03-09 14:30:00,50.01,50.49,49.74,50.38,112518.0,41.4526,41.8505,41.2288,41.7593,112518.0
2020-03-09 15:00:00,50.38,50.8,50.12,50.66,159949.0,41.7593,42.1074,41.5438,41.9914,159949.0
2020-03-09 15:30:00,50.66,50.82,50.03,50.04,309522.0,41.9914,42.124,41.4692,41.4775,309522.0
2020-03-10 09:30:00,52.74,53.11,51.09,51.61,114954.0,43.7155,44.0221,42.3478,42.7788,114954.0
2020-03-10 10:00:00,51.59,52.39,51.38,51.83,131544.0,42.7622,43.4254,42.5882,42.9612,131544.0
2020-03-10 10:30:00,51.83,51.87,51.02,51.02,98594.0,42.9612,42.9943,42.2898,42.2898,98594.0
2020-03-10 11:00:00,51.04,51.38,50.36,50.37,83254.0,42.3064,42.5882,41.7427,41.751,83254.0
2020-03-10 11:30:00,50.28,50.63,50.06,50.29,58298.0,41.6764,41.9665,41.494,41.6847,58298.0
2020-03-10 12:00:00,50.35,51.06,50.35,50.56,80214.0,41.7344,42.3229,41.7344,41.9085,80214.0
2020-03-10 12:30:00,50.51,50.56,50.09,50.33,63792.0,41.867,41.9085,41.5189,41.7178,63792.0
2020-03-10 13:00:00,50.32,50.76,50.07,50.67,47352.0,41.7096,42.0743,41.5023,41.9997,47352.0
2020-03-10 13:30:00,50.76,51.16,49.92,50.12,66587.0,42.0743,42.4058,41.378,41.5438,66587.0
2020-03-10 14:00:00,50.11,51.38,50.0,51.3,60638.0,41.5355,42.5882,41.4443,42.5219,60638.0
2020-03-10 14:30:00,51.26,52.16,51.24,51.75,89450.0,42.4887,43.2347,42.4721,42.8949,89450.0
2020-03-10 15:00:00,51.78,52.05,51.4,51.46,162795.0,42.9197,43.1435,42.6048,42.6545,162795.0
2020-03-10 15:30:00,51.46,51.89,51.24,51.72,497350.0,42.6545,43.0109,42.4721,42.87,497350.0
2020-03-11 09:30:00,49.78,50.1,48.69,49.12,110617.0,41.262,41.5272,40.3585,40.7149,110617.0
2020-03-11 10:00:00,49.15,49.35,48.74,48.86,121055.0,40.7398,40.9055,40.3999,40.4994,121055.0
2020-03-11 10:30:00,48.84,48.99,48.38,48.71,57420.0,40.4828,40.6071,40.1015,40.375,57420.0
2020-03-11 11:00:00,48.76,48.96,48.34,48.66,153773.0,40.4165,40.5823,40.0684,40.3336,153773.0
2020-03-11 11:30:00,48.67,49.18,48.48,48.89,110772.0,40.3419,40.7646,40.1844,40.5242,110772.0
2020-03-11 12:00:00,48.89,49.3,48.63,48.72,142762.0,40.5242,40.8641,40.3087,40.3833,142762.0
2020-03-11 12:30:00,48.74,48.86,48.04,48.34,110290.0,40.3999,40.4994,39.8197,40.0684,110290.0
2020-03-11 13:00:00,48.29,48.54,47.95,48.4,97799.0,40.0269,40.2341,39.7451,40.1181,97799.0
2020-03-11 13:30:00,48.38,48.53,48.01,48.29,129061.0,40.1015,40.2258,39.7948,40.0269,129061.0
2020-03-11 14:00:00,48.27,48.36,47.73,47.8,70024.0,40.0103,40.0849,39.5627,39.6208,70024.0
2020-03-11 14:30:00,47.84,48.11,47.47,47.77,115147.0,39.6539,39.8777,39.3472,39.5959,115147.0
2020-03-11 15:00:00,47.79,47.88,47.09,47.4,135410.0,39.6125,39.6871,39.0323,39.2892,135410.0
2020-03-11 15:30:00,47.37,47.9,47.27,47.51,389781.0,39.2643,39.7037,39.1815,39.3804,389781.0
2020-03-12 09:30:00,43.19,43.19,36.55,40.07,132695.0,35.7996,35.7996,30.2958,33.2135,132695.0
2020-03-12 10:00:00,40.1,40.1,38.69,38.81,221263.0,33.2383,33.2383,32.0696,32.1691,221263.0
2020-03-12 10:30:00,38.78,40.92,38.75,40.6,325440.0,32.1442,33.918,32.1193,33.6528,325440.0
2020-03-12 11:00:00,40.58,40.58,39.39,39.95,149770.0,33.6362,33.6362,32.6498,33.114,149770.0
2020-03-12 11:30:00,39.99,40.24,39.75,40.21,121564.0,33.1472,33.3544,32.9482,33.3295,121564.0
2020-03-12 12:00:00,40.23,41.55,40.08,41.44,173251.0,33.3461,34.4402,33.2218,34.349,173251.0
2020-03-12 12:30:00,41.42,42.87,40.77,42.85,200936.0,34.3325,35.5344,33.7937,35.5178,200936.0
2020-03-12 13:00:00,42.76,44.12,42.02,42.31,156555.0,35.4432,36.5705,34.8298,35.0702,156555.0
2020-03-12 13:30:00,42.28,42.67,41.2,42.65,184710.0,35.0453,35.3686,34.1501,35.352,184710.0
2020-03-12 14:00:00,42.59,43.01,41.7,41.72,166469.0,35.3023,35.6504,34.5646,34.5811,166469.0
2020-03-12 14:30:00,41.75,42.04,41.15,41.51,182718.0,34.606,34.8464,34.1087,34.4071,182718.0
2020-03-12 15:00:00,41.5,41.93,41.35,41.49,411824.0,34.3988,34.7552,34.2744,34.3905,411824.0
2020-03-12 15:30:00,41.5,43.62,41.49,42.46,880610.0,34.3988,36.156,34.3905,35.1945,880610.0
2020-03-13 09:30:00,46.37,46.37,42.67,42.75,106661.0,38.9832,38.9832,35.8726,35.9399,106661.0
2020-03-13 10:00:00,42.63,44.08,42.5,43.7,115369.0,35.839,37.058,35.7297,36.7386,115369.0
2020-03-13 10:30:00,43.74,43.95,42.81,42.93,71456.0,36.7722,36.9487,35.9903,36.0912,71456.0
2020-03-13 11:00:00,42.92,43.27,42.65,42.68,72839.0,36.0828,36.3771,35.8558,35.881,72839.0
2020-03-13 11:30:00,42.69,42.7,41.76,41.94,81484.0,35.8895,35.8979,35.1076,35.2589,81484.0
2020-03-13 12:00:00,41.98,42.27,41.63,42.23,65228.0,35.2926,35.5364,34.9983,35.5027,65228.0
2020-03-13 12:30:00,42.26,43.32,42.26,42.98,68636.0,35.528,36.4191,35.528,36.1333,68636.0
2020-03-13 13:00:00,42.95,43.9,42.83,43.89,60320.0,36.108,36.9067,36.0072,36.8983,60320.0
2020-03-13 13:30:00,43.88,44.65,43.6,44.57,75084.0,36.8899,37.5372,36.6545,37.47,75084.0
2020-03-13 14:00:00,44.58,44.62,43.0,43.02,82726.0,37.4784,37.512,36.1501,36.1669,82726.0
2020-03-13 14:30:00,43.02,43.47,42.81,43.42,108511.0,36.1669,36.5452,35.9903,36.5032,108511.0
2020-03-13 15:00:00,43.36,44.01,43.27,43.98,79604.0,36.4527,36.9992,36.3771,36.974,79604.0
2020-03-13 15:30:00,43.96,46.39,43.37,46.31,337189.0,36.9571,39.0,36.4611,38.9328,337189.0
2020-03-16 09:30:00,38.29,41.37,38.0,41.09,83646.0,32.1904,34.7797,31.9466,34.5443,83646.0
2020-03-16 10:00:00,41.11,42.46,40.5,42.13,113006.0,34.5612,35.6961,34.0483,35.4187,113006.0
2020-03-16 10:30:00,42.01,43.31,41.79,42.0,91620.0,35.3178,36.4107,35.1328,35.3094,91620.0
2020-03-16 11:00:00,42.0,43.93,42.0,43.1,110681.0,35.3094,36.9319,35.3094,36.2341,110681.0
2020-03-16 11:30:00,43.1,43.41,41.96,42.66,84092.0,36.2341,36.4948,35.2757,35.8642,84092.0
2020-03-16 12:00:00,42.66,43.15,41.8,41.94,82382.0,35.8642,36.2762,35.1412,35.2589,82382.0
2020-03-16 12:30:00,41.92,41.99,40.79,41.1,65211.0,35.2421,35.301,34.2921,34.5527,65211.0
2020-03-16 13:00:00,41.07,42.03,41.06,41.48,68266.0,34.5275,35.3346,34.5191,34.8722,68266.0
2020-03-16 13:30:00,41.44,41.47,40.76,40.76,92195.0,34.8386,34.8638,34.2669,34.2669,92195.0
2020-03-16 14:00:00,40.8,40.83,40.07,40.36,75571.0,34.3005,34.3258,33.6868,33.9306,75571.0
2020-03-16 14:30:00,40.38,41.2,40.36,40.79,125567.0,33.9474,34.6368,33.9306,34.2921,125567.0
2020-03-16 15:00:00,40.83,41.17,40.52,40.94,152758.0,34.3258,34.6116,34.0651,34.4182,152758.0
2020-03-16 15:30:00,40.97,41.44,40.0,40.01,327364.0,34.4435,34.8386,33.628,33.6364,327364.0
2020-03-17 09:30:00,41.16,42.07,39.24,39.26,124047.0,34.6032,35.3682,32.989,33.0059,124047.0
2020-03-17 10:00:00,39.24,40.21,39.0,40.1,145579.0,32.989,33.8045,32.7873,33.712,145579.0
2020-03-17 10:30:00,40.08,40.56,39.01,39.32,75614.0,33.6952,34.0988,32.7957,33.0563,75614.0
2020-03-17 11:00:00,39.22,40.41,39.12,40.24,106236.0,32.9722,33.9727,32.8882,33.8297,106236.0
2020-03-17 11:30:00,40.18,40.56,40.03,40.47,84605.0,33.7793,34.0988,33.6532,34.0231,84605.0
2020-03-17 12:00:00,40.47,41.23,40.26,40.35,86943.0,34.0231,34.662,33.8466,33.9222,86943.0
2020-03-17 12:30:00,40.35,40.53,39.82,39.99,91372.0,33.9222,34.0735,33.4766,33.6196,91372.0
2020-03-17 13:00:00,40.0,40.3,39.22,39.37,116037.0,33.628,33.8802,32.9722,33.0983,116037.0
2020-03-17 13:30:00,39.41,39.41,39.02,39.3,74352.0,33.132,33.132,32.8041,33.0395,74352.0
2020-03-17 14:00:00,39.29,40.77,39.29,40.77,81480.0,33.0311,34.2753,33.0311,34.2753,81480.0
2020-03-17 14:30:00,40.79,41.41,40.68,40.8,97397.0,34.2921,34.8134,34.1997,34.3005,97397.0
2020-03-17 15:00:00,40.82,40.84,39.89,39.96,141597.0,34.3173,34.3342,33.5355,33.5943,141597.0
2020-03-17 15:30:00,39.97,40.86,39.95,40.76,333702.0,33.6028,34.351,33.5859,34.2669,333702.0
2020-03-18 09:30:00,37.39,38.3,36.65,37.9,148867.0,31.4337,32.1988,30.8116,31.8625,148867.0
2020-03-18 10:00:00,37.83,38.69,37.55,37.83,97440.0,31.8037,32.5267,31.5683,31.8037,97440.0
2020-03-18 10:30:00,37.83,38.32,37.03,37.08,73736.0,31.8037,32.2156,31.1311,31.1731,73736.0
2020-03-18 11:00:00,37.08,37.19,36.02,36.05,153891.0,31.1731,31.2656,30.282,30.3072,153891.0
2020-03-18 11:30:00,36.0,37.09,35.55,37.0,63302.0,30.2652,31.1815,29.8869,31.1059,63302.0
2020-03-18 12:00:00,36.97,37.1,35.27,35.72,63052.0,31.0807,31.1899,29.6515,30.0298,63052.0
2020-03-18 12:30:00,35.65,35.82,35.34,35.36,40345.0,29.9709,30.1139,29.7103,29.7271,40345.0
2020-03-18 13:00:00,35.27,35.47,34.91,35.02,73243.0,29.6515,29.8196,29.3488,29.4413,73243.0
2020-03-18 13:30:00,35.03,36.24,34.74,34.82,88614.0,29.4497,30.4669,29.2059,29.2732,88614.0
2020-03-18 14:00:00,34.78,34.99,34.44,34.84,76982.0,29.2395,29.4161,28.9537,29.29,76982.0
2020-03-18 14:30:00,34.81,36.14,34.81,36.1,90320.0,29.2647,30.3829,29.2647,30.3492,90320.0
2020-03-18 15:00:00,36.2,36.69,35.53,35.98,115799.0,30.4333,30.8453,29.87,30.2484,115799.0
2020-03-18 15:30:00,35.94,38.85,35.92,38.61,389565.0,30.2147,32.6612,30.1979,32.4594,389565.0
2020-03-19 09:30:00,37.8,39.25,35.93,39.06,68008.0,31.7784,32.9974,30.2063,32.8377,68008.0
2020-03-19 10:00:00,39.1,41.22,38.93,40.8,98666.0,32.8713,34.6536,32.7284,34.3005,98666.0
2020-03-19 10:30:00,40.8,41.42,39.48,39.8,81811.0,34.3005,34.8218,33.1908,33.4598,81811.0
2020-03-19 11:00:00,39.76,41.76,39.21,41.61,78693.0,33.4262,35.1076,32.9638,34.9815,78693.0
2020-03-19 11:30:00,41.76,43.16,41.71,41.95,72635.0,35.1076,36.2846,35.0656,35.2673,72635.0
2020-03-19 12:00:00,41.91,41.91,40.4,40.64,36715.0,35.2337,35.2337,33.9643,34.166,36715.0
2020-03-19 12:30:00,40.8,41.87,40.25,41.25,53222.0,34.3005,35.2001,33.8381,34.6788,53222.0
2020-03-19 13:00:00,41.13,41.29,40.65,40.77,72401.0,34.578,34.7125,34.1744,34.2753,72401.0
2020-03-19 13:30:00,40.77,42.08,40.57,41.47,69479.0,34.2753,35.3766,34.1072,34.8638,69479.0
2020-03-19 14:00:00,41.57,41.9,41.04,41.52,50150.0,34.9479,35.2253,34.5023,34.9058,50150.0
2020-03-19 14:30:00,41.47,41.94,40.92,41.07,57555.0,34.8638,35.2589,34.4014,34.5275,57555.0
2020-03-19 15:00:00,41.05,41.29,40.54,41.09,105491.0,34.5107,34.7125,34.082,34.5443,105491.0
2020-03-19 15:30:00,41.09,41.64,41.0,41.25,278141.0,34.5443,35.0067,34.4687,34.6788,278141.0
2020-03-20 09:30:00,42.11,42.41,39.1,41.25,212781.0,35.4019,35.6541,32.8713,34.6788,212781.0
2020-03-20 10:00:00,41.2,42.19,40.59,41.56,82273.0,34.6368,35.4691,34.124,34.9395,82273.0
2020-03-20 10:30:00,41.74,42.9,41.38,42.68,57898.0,35.0908,36.066,34.7881,35.881,57898.0
2020-03-20 11:00:00,42.79,43.0,40.47,41.41,61832.0,35.9735,36.1501,34.0231,34.8134,61832.0
2020-03-20 11:30:00,41.25,42.38,40.98,41.53,58611.0,34.6788,35.6288,34.4519,34.9142,58611.0
2020-03-20 12:00:00,41.62,41.69,40.48,41.11,57790.0,34.9899,35.0488,34.0315,34.5612,57790.0
2020-03-20 12:30:00,41.16,41.98,41.07,41.19,59268.0,34.6032,35.2926,34.5275,34.6284,59268.0
2020-03-20 13:00:00,41.08,41.75,40.46,41.05,50373.0,34.5359,35.0992,34.0147,34.5107,50373.0
2020-03-20 13:30:00,41.06,41.48,40.59,41.45,44956.0,34.5191,34.8722,34.124,34.847,44956.0
2020-03-20 14:00:00,41.56,41.69,40.39,40.59,60745.0,34.9395,35.0488,33.9558,34.124,60745.0
2020-03-20 14:30:00,40.62,41.01,40.2,40.44,67323.0,34.1492,34.4771,33.7961,33.9979,67323.0
2020-03-20 15:00:00,40.44,40.76,39.57,40.75,64572.0,33.9979,34.2669,33.2665,34.2585,64572.0
2020-03-20 15:30:00,40.6,41.28,40.11,40.81,346664.0,34.1324,34.7041,33.7205,34.3089,346664.0
2020-03-23 09:30:00,39.98,41.98,38.98,40.73,127151.0,33.6112,35.2926,32.7705,34.2417,127151.0
2020-03-23 10:00:00,40.74,40.94,39.15,40.29,69906.0,34.2501,34.4182,32.9134,33.8718,69906.0
2020-03-23 10:30:00,40.02,40.4,39.27,39.73,54000.0,33.6448,33.9643,33.0143,33.401,54000.0
2020-03-23 11:00:00,39.83,40.64,39.16,39.34,91752.0,33.4851,34.166,32.9218,33.0731,91752.0
2020-03-23 11:30:00,39.26,39.77,39.02,39.37,68360.0,33.0059,33.4346,32.8041,33.0983,68360.0
2020-03-23 12:00:00,39.35,39.37,38.26,38.94,70476.0,33.0815,33.0983,32.1652,32.7368,70476.0
2020-03-23 12:30:00,38.91,39.57,38.57,39.34,39829.0,32.7116,33.2665,32.4258,33.0731,39829.0
2020-03-23 13:00:00,39.29,40.0,38.78,38.79,89817.0,33.0311,33.628,32.6023,32.6107,89817.0
2020-03-23 13:30:00,38.69,39.85,38.41,38.91,75867.0,32.5267,33.5019,32.2913,32.7116,75867.0
2020-03-23 14:00:00,38.98,39.21,38.21,38.92,81380.0,32.7705,32.9638,32.1231,32.72,81380.0
2020-03-23 14:30:00,38.95,39.45,38.4,38.87,60116.0,32.7452,33.1656,32.2829,32.678,60116.0
2020-03-23 15:00:00,38.85,38.96,38.21,38.36,81696.0,32.6612,32.7536,32.1231,32.2492,81696.0
2020-03-23 15:30:00,38.32,39.01,38.12,38.34,262648.0,32.2156,32.7957,32.0475,32.2324,262648.0
2020-03-24 09:30:00,41.87,42.24,40.01,41.08,87360.0,35.2001,35.5111,33.6364,34.5359,87360.0
2020-03-24 10:00:00,41.08,41.95,40.55,41.86,58112.0,34.5359,35.2673,34.0904,35.1917,58112.0
2020-03-24 10:30:00,41.89,42.82,41.67,42.1,36978.0,35.2169,35.9987,35.0319,35.3934,36978.0
2020-03-24 11:00:00,42.05,42.71,41.9,42.24,70001.0,35.3514,35.9063,35.2253,35.5111,70001.0
2020-03-24 11:30:00,42.15,42.87,42.03,42.72,31142.0,35.4355,36.0408,35.3346,35.9147,31142.0
2020-03-24 12:00:00,42.46,42.69,41.84,42.55,62761.0,35.6961,35.8895,35.1749,35.7718,62761.0
2020-03-24 12:30:00,42.61,42.61,41.37,41.37,80387.0,35.8222,35.8222,34.7797,34.7797,80387.0
2020-03-24 13:00:00,41.38,41.64,40.73,40.93,77255.0,34.7881,35.0067,34.2417,34.4098,77255.0
2020-03-24 13:30:00,40.96,41.12,40.38,40.61,70452.0,34.435,34.5696,33.9474,34.1408,70452.0
2020-03-24 14:00:00,40.61,40.81,40.09,40.6,59030.0,34.1408,34.3089,33.7036,34.1324,59030.0
2020-03-24 14:30:00,40.58,41.24,40.12,41.08,117767.0,34.1156,34.6704,33.7289,34.5359,117767.0
2020-03-24 15:00:00,41.08,41.28,40.74,41.21,91482.0,34.5359,34.7041,34.2501,34.6452,91482.0
2020-03-24 15:30:00,41.24,41.86,40.9,41.66,236900.0,34.6704,35.1917,34.3846,35.0235,236900.0
2020-03-25 09:30:00,43.1,45.93,42.5,43.71,250998.0,36.2341,38.6133,35.7297,36.747,250998.0
2020-03-25 10:00:00,43.71,45.19,42.71,43.37,85724.0,36.747,37.9912,35.9063,36.4611,85724.0
2020-03-25 10:30:00,43.56,45.64,43.21,45.64,67422.0,36.6209,38.3695,36.3266,38.3695,67422.0
2020-03-25 11:00:00,45.35,45.72,44.77,44.94,53649.0,38.1257,38.4368,37.6381,37.781,53649.0
2020-03-25 11:30:00,44.93,45.55,44.7,45.04,44123.0,37.7726,38.2939,37.5793,37.8651,44123.0
2020-03-25 12:00:00,45.05,46.4,45.0,46.27,47244.0,37.8735,39.0085,37.8315,38.8992,47244.0
2020-03-25 12:30:00,46.23,47.21,46.04,46.78,52656.0,38.8655,39.6894,38.7058,39.3279,52656.0
2020-03-25 13:00:00,46.84,47.8,46.61,47.66,66194.0,39.3784,40.1854,39.185,40.0677,66194.0
2020-03-25 13:30:00,47.68,48.44,47.21,47.29,46973.0,40.0845,40.7235,39.6894,39.7567,46973.0
2020-03-25 14:00:00,47.38,47.92,46.42,47.68,39832.0,39.8323,40.2863,39.0253,40.0845,39832.0
2020-03-25 14:30:00,47.35,48.57,46.89,47.89,48399.0,39.8071,40.8328,39.4204,40.2611,48399.0
2020-03-25 15:00:00,48.11,48.59,47.91,48.04,81391.0,40.446,40.8496,40.2779,40.3872,81391.0
2020-03-25 15:30:00,48.1,48.35,46.51,46.66,181987.0,40.4376,40.6478,39.1009,39.227,181987.0
2020-03-26 09:30:00,47.02,49.64,46.29,48.77,102422.0,39.5297,41.7323,38.916,41.0009,102422.0
2020-03-26 10:00:00,48.62,50.13,47.64,48.74,88944.0,40.8748,42.1443,40.0509,40.9757,88944.0
2020-03-26 10:30:00,48.65,49.33,47.88,48.34,62231.0,40.9,41.4717,40.2527,40.6394,62231.0
2020-03-26 11:00:00,48.44,48.91,47.86,48.91,46877.0,40.7235,41.1186,40.2359,41.1186,46877.0
2020-03-26 11:30:00,48.91,49.16,48.14,48.5,32125.0,41.1186,41.3288,40.4713,40.7739,32125.0
2020-03-26 12:00:00,48.73,49.02,47.52,48.05,50757.0,40.9673,41.2111,39.95,40.3956,50757.0
2020-03-26 12:30:00,48.05,48.35,47.5,47.95,52187.0,40.3956,40.6478,39.9332,40.3115,52187.0
2020-03-26 13:00:00,47.96,48.36,46.88,47.18,51206.0,40.3199,40.6562,39.412,39.6642,51206.0
2020-03-26 13:30:00,47.26,47.8,46.9,47.2,64012.0,39.7315,40.1854,39.4288,39.681,64012.0
2020-03-26 14:00:00,47.17,47.24,46.26,46.9,60118.0,39.6558,39.7146,38.8908,39.4288,60118.0
2020-03-26 14:30:00,46.92,47.52,46.92,47.17,45003.0,39.4456,39.95,39.4456,39.6558,45003.0
2020-03-26 15:00:00,47.27,47.32,46.93,47.21,56320.0,39.7399,39.7819,39.454,39.6894,56320.0
2020-03-26 15:30:00,47.25,48.37,46.72,48.05,208420.0,39.723,40.6646,39.2775,40.3956,208420.0
2020-03-27 09:30:00,45.96,46.73,45.01,46.59,97477.0,38.6385,39.2859,37.8399,39.1682,97477.0
2020-03-27 10:00:00,46.57,46.67,45.75,46.0,42048.0,39.1514,39.2354,38.462,38.6722,42048.0
2020-03-27 10:30:00,46.17,46.25,45.76,46.03,41096.0,38.8151,38.8823,38.4704,38.6974,41096.0
2020-03-27 11:00:00,46.04,46.66,45.87,46.38,31882.0,38.7058,39.227,38.5629,38.9916,31882.0
2020-03-27 11:30:00,46.38,46.52,45.8,45.94,32766.0,38.9916,39.1093,38.504,38.6217,32766.0
2020-03-27 12:00:00,45.98,46.32,45.74,46.1,39671.0,38.6554,38.9412,38.4536,38.7562,39671.0
2020-03-27 12:30:00,46.04,46.69,46.04,46.54,28239.0,38.7058,39.2523,38.7058,39.1261,28239.0
2020-03-27 13:00:00,46.44,46.76,46.05,46.24,29330.0,39.0421,39.3111,38.7142,38.8739,29330.0
2020-03-27 13:30:00,46.25,47.0,46.22,46.72,41047.0,38.8823,39.5129,38.8571,39.2775,41047.0
2020-03-27 14:00:00,46.71,47.14,46.58,47.04,46624.0,39.2691,39.6306,39.1598,39.5465,46624.0
2020-03-27 14:30:00,47.11,47.59,46.87,47.52,61443.0,39.6053,40.0089,39.4036,39.95,61443.0
2020-03-27 15:00:00,47.5,47.71,47.14,47.54,52976.0,39.9332,40.1098,39.6306,39.9668,52976.0
2020-03-27 15:30:00,47.46,47.51,46.26,46.46,119091.0,39.8996,39.9416,38.8908,39.0589,119091.0
2020-03-30 09:30:00,45.06,46.7,44.5,45.83,80912.0,37.8819,39.2607,37.4111,38.5293,80912.0
2020-03-30 10:00:00,45.67,46.08,44.92,45.93,52209.0,38.3947,38.7394,37.7642,38.6133,52209.0
2020-03-30 10:30:00,45.84,46.74,45.8,46.41,32294.0,38.5377,39.2943,38.504,39.0169,32294.0
2020-03-30 11:00:00,46.36,47.47,46.23,47.01,37614.0,38.9748,39.908,38.8655,39.5213,37614.0
2020-03-30 11:30:00,47.06,47.18,46.81,46.89,26004.0,39.5633,39.6642,39.3531,39.4204,26004.0
2020-03-30 12:00:00,46.93,47.08,46.43,46.91,41760.0,39.454,39.5801,39.0337,39.4372,41760.0
2020-03-30 12:30:00,46.86,46.93,46.47,46.91,22888.0,39.3952,39.454,39.0673,39.4372,22888.0
2020-03-30 13:00:00,46.92,47.02,46.57,47.02,68015.0,39.4456,39.5297,39.1514,39.5297,68015.0
2020-03-30 13:30:00,46.99,47.04,46.53,46.63,38542.0,39.5045,39.5465,39.1177,39.2018,38542.0
2020-03-30 14:00:00,46.63,46.63,46.07,46.54,81204.0,39.2018,39.2018,38.731,39.1261,81204.0
2020-03-30 14:30:00,46.54,47.0,46.43,47.0,44315.0,39.1261,39.5129,39.0337,39.5129,44315.0
2020-03-30 15:00:00,47.03,47.72,46.85,46.85,79276.0,39.5381,40.1182,39.3868,39.3868,79276.0
2020-03-30 15:30:00,46.88,48.04,46.7,47.61,232317.0,39.412,40.3872,39.2607,40.0257,232317.0
2020-03-31 09:30:00,47.44,47.75,46.86,46.98,62115.0,39.8828,40.1434,39.3952,39.4961,62115.0
2020-03-31 10:00:00,47.1,47.89,47.07,47.53,76635.0,39.5969,40.2611,39.5717,39.9584,76635.0
2020-03-31 10:30:00,47.53,47.6,46.94,47.55,77129.0,39.9584,40.0173,39.4624,39.9753,77129.0
2020-03-31 11:00:00,47.54,47.99,47.29,47.88,66269.0,39.9668,40.3452,39.7567,40.2527,66269.0
2020-03-31 11:30:00,47.91,48.12,47.52,47.88,50466.0,40.2779,40.4545,39.95,40.2527,50466.0
2020-03-31 12:00:00,47.83,48.18,47.66,47.94,71134.0,40.2107,40.5049,40.0677,40.3031,71134.0
2020-03-31 12:30:00,47.91,48.23,47.52,48.0,87836.0,40.2779,40.5469,39.95,40.3536,87836.0
2020-03-31 13:00:00,47.98,48.1,47.11,47.26,144133.0,40.3368,40.4376,39.6053,39.7315,144133.0
2020-03-31 13:30:00,47.28,47.56,47.06,47.24,55668.0,39.7483,39.9837,39.5633,39.7146,55668.0
2020-03-31 14:00:00,47.23,47.31,47.06,47.23,64570.0,39.7062,39.7735,39.5633,39.7062,64570.0
2020-03-31 14:30:00,47.22,47.27,46.76,47.12,85602.0,39.6978,39.7399,39.3111,39.6138,85602.0
2020-03-31 15:00:00,47.11,47.19,46.54,46.59,183744.0,39.6053,39.6726,39.1261,39.1682,183744.0
2020-03-31 15:30:00,46.6,47.17,46.09,46.62,327727.0,39.1766,39.6558,38.7478,39.1934,327727.0
2020-04-01 09:30:00,44.41,45.6,43.77,45.39,111116.0,37.3355,38.3359,36.7974,38.1593,111116.0
2020-04-01 10:00:00,45.16,45.86,44.9,45.75,57071.0,37.966,38.5545,37.7474,38.462,57071.0
2020-04-01 10:30:00,45.77,46.0,45.39,45.77,56265.0,38.4788,38.6722,38.1593,38.4788,56265.0
2020-04-01 11:00:00,45.72,45.95,45.33,45.4,49221.0,38.4368,38.6301,38.1089,38.1678,49221.0
2020-04-01 11:30:00,45.31,45.55,45.26,45.39,83917.0,38.0921,38.2939,38.0501,38.1593,83917.0
2020-04-01 12:00:00,45.38,45.39,45.04,45.05,73981.0,38.1509,38.1593,37.8651,37.8735,73981.0
2020-04-01 12:30:00,45.08,45.27,44.81,44.98,68289.0,37.8987,38.0585,37.6717,37.8147,68289.0
2020-04-01 13:00:00,44.99,45.36,44.88,45.33,40796.0,37.8231,38.1341,37.7306,38.1089,40796.0
2020-04-01 13:30:00,45.3,45.86,45.18,45.79,66922.0,38.0837,38.5545,37.9828,38.4956,66922.0
2020-04-01 14:00:00,45.8,46.02,45.66,45.79,62845.0,38.504,38.689,38.3863,38.4956,62845.0
2020-04-01 14:30:00,45.79,45.83,45.23,45.23,64589.0,38.4956,38.5293,38.0248,38.0248,64589.0
2020-04-01 15:00:00,45.24,45.64,45.17,45.28,61442.0,38.0332,38.3695,37.9744,38.0669,61442.0
2020-04-01 15:30:00,45.29,46.03,45.28,45.48,280815.0,38.0753,38.6974,38.0669,38.235,280815.0
2020-04-02 09:30:00,45.88,46.2,45.19,45.89,117916.0,38.5713,38.8403,37.9912,38.5797,117916.0
2020-04-02 10:00:00,45.89,46.92,45.81,46.82,93257.0,38.5797,39.4456,38.5124,39.3615,93257.0
2020-04-02 10:30:00,46.88,48.1,46.73,47.95,91081.0,39.412,40.4376,39.2859,40.3115,91081.0
2020-04-02 11:00:00,47.91,48.13,46.96,47.27,104359.0,40.2779,40.4629,39.4792,39.7399,104359.0
2020-04-02 11:30:00,47.22,48.04,47.09,47.79,117791.0,39.6978,40.3872,39.5885,40.177,117791.0
2020-04-02 12:00:00,47.84,48.05,47.29,47.29,84779.0,40.2191,40.3956,39.7567,39.7567,84779.0
2020-04-02 12:30:00,47.34,47.34,46.67,46.72,65235.0,39.7987,39.7987,39.2354,39.2775,65235.0
2020-04-02 13:00:00,46.74,46.85,45.86,45.89,58550.0,39.2943,39.3868,38.5545,38.5797,58550.0
2020-04-02 13:30:00,45.89,45.89,45.5,45.55,74754.0,38.5797,38.5797,38.2518,38.2939,74754.0
2020-04-02 14:00:00,45.56,45.61,44.81,45.29,75001.0,38.3023,38.3443,37.6717,38.0753,75001.0
2020-04-02 14:30:00,45.18,45.74,45.04,45.68,109081.0,37.9828,38.4536,37.8651,38.4031,109081.0
2020-04-02 15:00:00,45.67,45.81,45.22,45.3,99116.0,38.3947,38.5124,38.0164,38.0837,99116.0
2020-04-02 15:30:00,45.32,45.54,44.87,45.38,252921.0,38.1005,38.2854,37.7222,38.1509,252921.0
2020-04-03 09:30:00,45.03,46.48,45.03,45.63,78458.0,37.8567,39.0757,37.8567,38.3611,78458.0
2020-04-03 10:00:00,45.71,46.25,45.52,45.59,47128.0,38.4284,38.8823,38.2686,38.3275,47128.0
2020-04-03 10:30:00,45.61,45.94,45.22,45.82,71924.0,38.3443,38.6217,38.0164,38.5208,71924.0
2020-04-03 11:00:00,45.91,46.01,45.41,45.62,36663.0,38.5965,38.6806,38.1762,38.3527,36663.0
2020-04-03 11:30:00,45.59,45.84,45.3,45.39,50312.0,38.3275,38.5377,38.0837,38.1593,50312.0
2020-04-03 12:00:00,45.42,45.51,44.98,45.13,38406.0,38.1846,38.2602,37.8147,37.9408,38406.0
2020-04-03 12:30:00,45.2,45.56,45.06,45.3,44404.0,37.9996,38.3023,37.8819,38.0837,44404.0
2020-04-03 13:00:00,45.3,45.41,45.06,45.18,27500.0,38.0837,38.1762,37.8819,37.9828,27500.0
2020-04-03 13:30:00,45.17,45.29,45.06,45.24,34738.0,37.9744,38.0753,37.8819,38.0332,34738.0
2020-04-03 14:00:00,45.24,45.33,45.01,45.3,34483.0,38.0332,38.1089,37.8399,38.0837,34483.0
2020-04-03 14:30:00,45.27,45.71,45.14,45.59,49530.0,38.0585,38.4284,37.9492,38.3275,49530.0
2020-04-03 15:00:00,45.56,45.7,45.3,45.55,62931.0,38.3023,38.42,38.0837,38.2939,62931.0
2020-04-03 15:30:00,45.51,45.82,45.01,45.06,245919.0,38.2602,38.5208,37.8399,37.8819,245919.0
2020-04-06 09:30:00,47.6,49.15,47.29,48.98,122295.0,40.0173,41.3204,39.7567,41.1775,122295.0
2020-04-06 10:00:00,49.11,49.37,48.68,48.68,76699.0,41.2867,41.5053,40.9252,40.9252,76699.0
2020-04-06 10:30:00,48.65,48.68,48.07,48.53,48451.0,40.9,40.9252,40.4124,40.7991,48451.0
2020-04-06 11:00:00,48.57,49.01,48.38,49.0,81046.0,40.8328,41.2027,40.673,41.1943,81046.0
2020-04-06 11:30:00,49.04,49.24,48.84,49.14,54385.0,41.2279,41.396,41.0598,41.312,54385.0
2020-04-06 12:00:00,49.18,49.62,49.09,49.5,60474.0,41.3456,41.7155,41.2699,41.6146,60474.0
2020-04-06 12:30:00,49.47,49.58,48.98,49.16,58244.0,41.5894,41.6819,41.1775,41.3288,58244.0
2020-04-06 13:00:00,49.16,49.55,49.11,49.45,57944.0,41.3288,41.6567,41.2867,41.5726,57944.0
2020-04-06 13:30:00,49.45,49.92,49.32,49.91,85126.0,41.5726,41.9677,41.4633,41.9593,85126.0
2020-04-06 14:00:00,49.9,49.92,49.2,49.56,71733.0,41.9509,41.9677,41.3624,41.6651,71733.0
2020-04-06 14:30:00,49.57,49.94,49.44,49.94,87189.0,41.6735,41.9845,41.5642,41.9845,87189.0
2020-04-06 15:00:00,49.92,50.06,49.43,49.66,105130.0,41.9677,42.0854,41.5558,41.7491,105130.0
2020-04-06 15:30:00,49.64,50.57,49.52,50.19,239729.0,41.7323,42.5142,41.6314,42.1947,239729.0
2020-04-07 09:30:00,52.65,53.48,52.24,53.3,137499.0,44.2628,44.9606,43.9181,44.8093,137499.0
2020-04-07 10:00:00,53.37,54.14,52.83,52.94,147441.0,44.8681,45.5155,44.4141,44.5066,147441.0
2020-04-07 10:30:00,52.94,53.81,52.54,52.79,104675.0,44.5066,45.238,44.1703,44.3805,104675.0
2020-04-07 11:00:00,52.82,53.67,52.65,53.04,189299.0,44.4057,45.1203,44.2628,44.5907,189299.0
2020-04-07 11:30:00,53.04,53.26,52.46,52.59,117530.0,44.5907,44.7756,44.1031,44.2124,117530.0
2020-04-07 12:00:00,52.7,53.58,52.68,53.44,80825.0,44.3049,45.0447,44.288,44.927,80825.0
2020-04-07 12:30:00,53.46,53.54,53.12,53.25,66875.0,44.9438,45.011,44.658,44.7672,66875.0
2020-04-07 13:00:00,53.34,53.48,53.14,53.39,82984.0,44.8429,44.9606,44.6748,44.8849,82984.0
2020-04-07 13:30:00,53.45,53.51,52.75,53.06,85158.0,44.9354,44.9858,44.3469,44.6075,85158.0
2020-04-07 14:00:00,53.05,53.17,52.42,53.0,85296.0,44.5991,44.7,44.0695,44.5571,85296.0
2020-04-07 14:30:00,52.99,53.16,52.2,52.39,89273.0,44.5487,44.6916,43.8845,44.0442,89273.0
2020-04-07 15:00:00,52.41,52.98,52.21,52.25,122597.0,44.0611,44.5403,43.8929,43.9265,122597.0
2020-04-07 15:30:00,52.27,53.6,52.24,52.87,375229.0,43.9434,45.0615,43.9181,44.4478,375229.0
2020-04-08 09:30:00,53.01,53.86,52.97,52.97,59193.0,44.5655,45.2801,44.5318,44.5318,59193.0
2020-04-08 10:00:00,52.95,53.59,52.77,53.55,59560.0,44.515,45.0531,44.3637,45.0195,59560.0
2020-04-08 10:30:00,53.57,53.92,53.32,53.9,81446.0,45.0363,45.3305,44.8261,45.3137,81446.0
2020-04-08 11:00:00,53.9,54.59,53.85,54.53,64769.0,45.3137,45.8938,45.2717,45.8433,64769.0
2020-04-08 11:30:00,54.53,54.99,54.49,54.6,38195.0,45.8433,46.2301,45.8097,45.9022,38195.0
2020-04-08 12:00:00,54.54,54.87,54.37,54.55,50385.0,45.8517,46.1292,45.7088,45.8602,50385.0
2020-04-08 12:30:00,54.59,54.86,54.45,54.7,45165.0,45.8938,46.1208,45.7761,45.9863,45165.0
2020-04-08 13:00:00,54.72,55.22,54.56,55.07,49196.0,46.0031,46.4234,45.8686,46.2973,49196.0
2020-04-08 13:30:00,55.1,55.16,54.68,54.81,74019.0,46.3225,46.373,45.9694,46.0787,74019.0
2020-04-08 14:00:00,54.83,55.65,54.79,55.54,102450.0,46.0955,46.7849,46.0619,46.6924,102450.0
2020-04-08 14:30:00,55.58,56.0,55.52,55.92,113427.0,46.7261,47.0792,46.6756,47.0119,113427.0
2020-04-08 15:00:00,55.92,56.24,55.79,56.11,130463.0,47.0119,47.2809,46.9026,47.1716,130463.0
2020-04-08 15:30:00,56.13,56.98,56.07,56.54,326135.0,47.1885,47.903,47.138,47.5331,326135.0
2020-04-09 09:30:00,58.62,60.5,57.48,60.34,168162.0,49.2818,50.8623,48.3234,50.7278,168162.0
2020-04-09 10:00:00,60.43,60.66,59.13,60.11,130527.0,50.8035,50.9968,49.7106,50.5344,130527.0
2020-04-09 10:30:00,60.04,61.1,59.75,60.05,95588.0,50.4756,51.3667,50.2318,50.484,95588.0
2020-04-09 11:00:00,60.01,60.1,59.11,59.76,75005.0,50.4504,50.526,49.6937,50.2402,75005.0
2020-04-09 11:30:00,59.77,59.96,59.39,59.91,63702.0,50.2486,50.4083,49.9291,50.3663,63702.0
2020-04-09 12:00:00,59.92,60.15,59.63,59.63,55149.0,50.3747,50.5681,50.1309,50.1309,55149.0
2020-04-09 12:30:00,59.66,60.25,59.65,59.96,48542.0,50.1561,50.6521,50.1477,50.4083,48542.0
2020-04-09 13:00:00,59.99,60.64,59.82,60.59,82793.0,50.4336,50.98,50.2906,50.938,82793.0
2020-04-09 13:30:00,60.61,60.68,59.66,60.21,56059.0,50.9548,51.0136,50.1561,50.6185,56059.0
2020-04-09 14:00:00,60.21,60.28,59.03,59.37,81561.0,50.6185,50.6774,49.6265,49.9123,81561.0
2020-04-09 14:30:00,59.39,59.62,58.7,58.97,105932.0,49.9291,50.1225,49.3491,49.576,105932.0
2020-04-09 15:00:00,58.98,59.64,58.65,59.61,109715.0,49.5844,50.1393,49.307,50.1141,109715.0
2020-04-09 15:30:00,59.63,60.27,59.59,59.7,289440.0,50.1309,50.669,50.0973,50.1898,289440.0
2020-04-13 09:30:00,59.52,59.64,58.45,58.68,138821.0,50.0384,50.1393,49.1389,49.3322,138821.0
2020-04-13 10:00:00,58.7,59.3,58.1,58.55,94857.0,49.3491,49.8535,48.8446,49.2229,94857.0
2020-04-13 10:30:00,58.53,58.76,57.35,57.4,103048.0,49.2061,49.3995,48.2141,48.2561,103048.0
2020-04-13 11:00:00,57.36,58.05,56.87,57.96,83394.0,48.2225,48.8026,47.8106,48.7269,83394.0
2020-04-13 11:30:00,57.93,58.32,57.63,58.15,41165.0,48.7017,49.0296,48.4495,48.8867,41165.0
2020-04-13 12:00:00,58.16,58.59,58.04,58.21,52390.0,48.8951,49.2566,48.7942,48.9371,52390.0
2020-04-13 12:30:00,58.17,58.18,57.71,57.77,25588.0,48.9035,48.9119,48.5168,48.5672,25588.0
2020-04-13 13:00:00,57.73,58.07,57.6,58.07,40069.0,48.5336,48.8194,48.4243,48.8194,40069.0
2020-04-13 13:30:00,58.04,58.31,57.91,57.96,46594.0,48.7942,49.0212,48.6849,48.7269,46594.0
2020-04-13 14:00:00,57.96,58.15,57.56,57.73,31902.0,48.7269,48.8867,48.3907,48.5336,31902.0
2020-04-13 14:30:00,57.71,58.07,57.71,57.72,54759.0,48.5168,48.8194,48.5168,48.5252,54759.0
2020-04-13 15:00:00,57.73,58.04,57.05,57.7,96886.0,48.5336,48.7942,47.9619,48.5084,96886.0
2020-04-13 15:30:00,57.77,58.29,57.65,57.85,240598.0,48.5672,49.0044,48.4663,48.6345,240598.0
2020-04-14 09:30:00,58.79,59.14,57.93,58.86,142060.0,49.4247,49.719,48.7017,49.4836,142060.0
2020-04-14 10:00:00,58.95,59.01,57.94,58.05,123065.0,49.5592,49.6097,48.7101,48.8026,123065.0
2020-04-14 10:30:00,58.08,58.11,56.95,57.02,153105.0,48.8278,48.853,47.8778,47.9367,153105.0
2020-04-14 11:00:00,57.03,57.26,56.68,56.68,110996.0,47.9451,48.1384,47.6508,47.6508,110996.0
2020-04-14 11:30:00,56.66,56.88,56.24,56.26,49460.0,47.634,47.819,47.2809,47.2977,49460.0
2020-04-14 12:00:00,56.28,57.17,56.28,56.79,95592.0,47.3146,48.0628,47.3146,47.7433,95592.0
2020-04-14 12:30:00,56.8,56.96,56.43,56.44,94303.0,47.7517,47.8862,47.4407,47.4491,94303.0
2020-04-14 13:00:00,56.45,56.56,56.17,56.46,45291.0,47.4575,47.55,47.2221,47.4659,45291.0
2020-04-14 13:30:00,56.41,56.65,56.04,56.27,64881.0,47.4239,47.6256,47.1128,47.3062,64881.0
2020-04-14 14:00:00,56.26,56.36,56.05,56.11,46202.0,47.2977,47.3818,47.1212,47.1716,46202.0
2020-04-14 14:30:00,56.12,56.17,55.84,56.03,58936.0,47.18,47.2221,46.9447,47.1044,58936.0
2020-04-14 15:00:00,55.96,56.01,55.47,55.93,95537.0,47.0455,47.0876,46.6336,47.0203,95537.0
2020-04-14 15:30:00,56.0,56.59,55.94,56.37,268101.0,47.0792,47.5752,47.0287,47.3902,268101.0
2020-04-15 09:30:00,53.52,54.18,52.65,54.1,98994.0,44.9942,45.5491,44.2628,45.4818,98994.0
2020-04-15 10:00:00,53.99,54.1,53.09,53.38,76210.0,45.3894,45.4818,44.6327,44.8765,76210.0
2020-04-15 10:30:00,53.29,53.75,53.25,53.27,87016.0,44.8009,45.1876,44.7672,44.7841,87016.0
2020-04-15 11:00:00,53.23,53.24,52.45,52.74,43326.0,44.7504,44.7588,44.0947,44.3385,43326.0
2020-04-15 11:30:00,52.71,53.09,52.54,52.86,51647.0,44.3133,44.6327,44.1703,44.4394,51647.0
2020-04-15 12:00:00,52.9,53.19,52.72,52.95,45518.0,44.473,44.7168,44.3217,44.515,45518.0
2020-04-15 12:30:00,52.93,53.09,52.5,52.52,47078.0,44.4982,44.6327,44.1367,44.1535,47078.0
2020-04-15 13:00:00,52.53,53.04,52.5,52.77,63470.0,44.1619,44.5907,44.1367,44.3637,63470.0
2020-04-15 13:30:00,52.77,52.77,52.1,52.49,56031.0,44.3637,44.3637,43.8004,44.1283,56031.0
2020-04-15 14:00:00,52.49,52.72,52.34,52.48,40597.0,44.1283,44.3217,44.0022,44.1199,40597.0
2020-04-15 14:30:00,52.48,52.78,52.25,52.36,37338.0,44.1199,44.3721,43.9265,44.019,37338.0
2020-04-15 15:00:00,52.36,52.38,51.8,51.94,72464.0,44.019,44.0358,43.5482,43.6659,72464.0
2020-04-15 15:30:00,51.93,52.16,51.68,52.01,240821.0,43.6575,43.8509,43.4473,43.7248,240821.0
2020-04-16 09:30:00,51.96,52.21,50.77,50.97,92829.0,43.6827,43.8929,42.6823,42.8504,92829.0
2020-04-16 10:00:00,50.94,51.31,50.37,51.3,76015.0,42.8252,43.1363,42.346,43.1279,76015.0
2020-04-16 10:30:00,51.3,51.84,51.01,51.79,56918.0,43.1279,43.5819,42.8841,43.5398,56918.0
2020-04-16 11:00:00,51.82,52.26,51.42,51.42,43547.0,43.565,43.9349,43.2288,43.2288,43547.0
2020-04-16 11:30:00,51.35,51.84,51.19,51.66,66351.0,43.1699,43.5819,43.0354,43.4305,66351.0
2020-04-16 12:00:00,51.66,51.67,50.84,51.18,91743.0,43.4305,43.4389,42.7412,43.027,91743.0
2020-04-16 12:30:00,51.18,51.52,51.11,51.5,68976.0,43.027,43.3128,42.9681,43.296,68976.0
2020-04-16 13:00:00,51.51,51.61,51.23,51.33,87384.0,43.3044,43.3885,43.069,43.1531,87384.0
2020-04-16 13:30:00,51.41,51.65,51.4,51.58,43709.0,43.2204,43.4221,43.2119,43.3633,43709.0
2020-04-16 14:00:00,51.53,51.95,51.43,51.91,35768.0,43.3212,43.6743,43.2372,43.6407,35768.0
2020-04-16 14:30:00,51.88,52.03,51.65,51.76,47525.0,43.6155,43.7416,43.4221,43.5146,47525.0
2020-04-16 15:00:00,51.78,52.29,51.72,52.29,62726.0,43.5314,43.9602,43.481,43.9602,62726.0
2020-04-16 15:30:00,52.31,52.44,52.07,52.24,211761.0,43.977,44.0863,43.7752,43.9181,211761.0
2020-04-17 09:30:00,53.85,55.58,53.85,55.38,174752.0,45.2717,46.7261,45.2717,46.5579,174752.0
2020-04-17 10:00:00,55.3,55.4,54.32,54.44,87861.0,46.4907,46.5747,45.6668,45.7677,87861.0
2020-04-17 10:30:00,54.41,55.0,54.32,54.73,74703.0,45.7425,46.2385,45.6668,46.0115,74703.0
2020-04-17 11:00:00,54.67,55.01,54.66,54.71,67025.0,45.961,46.2469,45.9526,45.9947,67025.0
2020-04-17 11:30:00,54.74,55.0,54.7,54.74,48496.0,46.0199,46.2385,45.9863,46.0199,48496.0
2020-04-17 12:00:00,54.78,55.47,54.69,55.25,100176.0,46.0535,46.6336,45.9778,46.4486,100176.0
2020-04-17 12:30:00,55.25,55.63,55.23,55.47,100261.0,46.4486,46.7681,46.4318,46.6336,100261.0
2020-04-17 13:00:00,55.5,55.64,55.18,55.18,33100.0,46.6588,46.7765,46.3898,46.3898,33100.0
2020-04-17 13:30:00,55.16,55.43,54.83,55.07,43711.0,46.373,46.6,46.0955,46.2973,43711.0
2020-04-17 14:00:00,55.08,55.14,54.74,54.77,64516.0,46.3057,46.3562,46.0199,46.0451,64516.0
2020-04-17 14:30:00,54.75,54.84,54.6,54.75,32901.0,46.0283,46.104,45.9022,46.0283,32901.0
2020-04-17 15:00:00,54.74,55.05,54.69,55.02,67142.0,46.0199,46.2805,45.9778,46.2553,67142.0
2020-04-17 15:30:00,55.03,55.46,54.93,55.1,239291.0,46.2637,46.6252,46.1796,46.3225,239291.0
2020-04-20 09:30:00,53.89,54.71,52.95,54.42,109488.0,45.3053,45.9947,44.515,45.7509,109488.0
2020-04-20 10:00:00,54.41,54.73,54.18,54.26,52050.0,45.7425,46.0115,45.5491,45.6163,52050.0
2020-04-20 10:30:00,54.26,54.83,54.13,54.74,84513.0,45.6163,46.0955,45.5071,46.0199,84513.0
2020-04-20 11:00:00,54.76,55.12,54.63,55.07,66259.0,46.0367,46.3393,45.9274,46.2973,66259.0
2020-04-20 11:30:00,55.0,55.32,54.88,55.0,40627.0,46.2385,46.5075,46.1376,46.2385,40627.0
2020-04-20 12:00:00,55.03,55.2,54.77,54.95,38066.0,46.2637,46.4066,46.0451,46.1964,38066.0
2020-04-20 12:30:00,54.93,55.12,54.72,54.72,26400.0,46.1796,46.3393,46.0031,46.0031,26400.0
2020-04-20 13:00:00,54.74,54.77,54.33,54.53,31324.0,46.0199,46.0451,45.6752,45.8433,31324.0
2020-04-20 13:30:00,54.51,54.51,54.12,54.19,28647.0,45.8265,45.8265,45.4986,45.5575,28647.0
2020-04-20 14:00:00,54.12,54.2,53.55,53.59,50151.0,45.4986,45.5659,45.0195,45.0531,50151.0
2020-04-20 14:30:00,53.6,53.9,53.37,53.43,31100.0,45.0615,45.3137,44.8681,44.9186,31100.0
2020-04-20 15:00:00,53.4,53.69,53.36,53.68,42948.0,44.8933,45.1371,44.8597,45.1287,42948.0
2020-04-20 15:30:00,53.66,53.89,53.56,53.56,119762.0,45.1119,45.3053,45.0279,45.0279,119762.0
2020-04-21 09:30:00,52.19,53.23,51.54,53.14,96377.0,43.8761,44.7504,43.3296,44.6748,96377.0
2020-04-21 10:00:00,53.07,53.44,52.74,53.3,42360.0,44.6159,44.927,44.3385,44.8093,42360.0
2020-04-21 10:30:00,53.31,53.72,53.13,53.6,32087.0,44.8177,45.1624,44.6664,45.0615,32087.0
2020-04-21 11:00:00,53.55,53.58,53.04,53.08,35127.0,45.0195,45.0447,44.5907,44.6243,35127.0
2020-04-21 11:30:00,53.15,53.49,52.91,53.08,28355.0,44.6832,44.969,44.4814,44.6243,28355.0
2020-04-21 12:00:00,53.09,53.26,52.7,52.76,44203.0,44.6327,44.7756,44.3049,44.3553,44203.0
2020-04-21 12:30:00,52.75,53.02,52.48,52.87,24774.0,44.3469,44.5739,44.1199,44.4478,24774.0
2020-04-21 13:00:00,52.9,53.02,52.61,52.95,16183.0,44.473,44.5739,44.2292,44.515,16183.0
2020-04-21 13:30:00,52.88,53.09,52.58,52.69,18252.0,44.4562,44.6327,44.204,44.2964,18252.0
2020-04-21 14:00:00,52.67,52.91,52.54,52.83,38563.0,44.2796,44.4814,44.1703,44.4141,38563.0
2020-04-21 14:30:00,52.83,52.83,52.49,52.57,23844.0,44.4141,44.4141,44.1283,44.1956,23844.0
2020-04-21 15:00:00,52.66,53.0,52.54,52.84,30200.0,44.2712,44.5571,44.1703,44.4226,30200.0
2020-04-21 15:30:00,52.81,53.06,52.63,52.72,111848.0,44.3973,44.6075,44.246,44.3217,111848.0
2020-04-22 09:30:00,54.13,54.4,52.89,53.22,32426.0,45.5071,45.734,44.4646,44.742,32426.0
2020-04-22 10:00:00,53.12,53.63,52.83,53.35,29840.0,44.658,45.0867,44.4141,44.8513,29840.0
2020-04-22 10:30:00,53.25,53.81,53.25,53.4,22230.0,44.7672,45.238,44.7672,44.8933,22230.0
2020-04-22 11:00:00,53.43,53.62,53.19,53.45,17850.0,44.9186,45.0783,44.7168,44.9354,17850.0
2020-04-22 11:30:00,53.55,53.81,53.49,53.66,14446.0,45.0195,45.238,44.969,45.1119,14446.0
2020-04-22 12:00:00,53.69,53.76,53.46,53.7,20241.0,45.1371,45.196,44.9438,45.1456,20241.0
2020-04-22 12:30:00,53.72,53.77,53.32,53.46,16303.0,45.1624,45.2044,44.8261,44.9438,16303.0
2020-04-22 13:00:00,53.48,53.55,53.36,53.54,15391.0,44.9606,45.0195,44.8597,45.011,15391.0
2020-04-22 13:30:00,53.58,53.66,53.5,53.59,13018.0,45.0447,45.1119,44.9774,45.0531,13018.0
2020-04-22 14:00:00,53.64,53.73,53.49,53.57,12045.0,45.0951,45.1708,44.969,45.0363,12045.0
2020-04-22 14:30:00,53.6,53.89,53.6,53.74,23244.0,45.0615,45.3053,45.0615,45.1792,23244.0
2020-04-22 15:00:00,53.74,54.07,53.69,53.95,30278.0,45.1792,45.4566,45.1371,45.3557,30278.0
2020-04-22 15:30:00,53.96,54.31,53.84,53.85,103441.0,45.3641,45.6584,45.2633,45.2717,103441.0
2020-04-23 09:30:00,54.68,55.61,54.61,55.27,42437.0,45.9694,46.7513,45.9106,46.4655,42437.0
2020-04-23 10:00:00,55.3,55.82,55.06,55.79,23266.0,46.4907,46.9278,46.2889,46.9026,23266.0
2020-04-23 10:30:00,55.83,56.61,55.71,56.48,56267.0,46.9362,47.592,46.8354,47.4827,56267.0
2020-04-23 11:00:00,56.44,56.84,56.34,56.39,95220.0,47.4491,47.7854,47.365,47.407,95220.0
2020-04-23 11:30:00,56.44,56.45,55.81,56.1,33878.0,47.4491,47.4575,46.9194,47.1632,33878.0
2020-04-23 12:00:00,56.09,56.37,56.09,56.19,21688.0,47.1548,47.3902,47.1548,47.2389,21688.0
2020-04-23 12:30:00,56.22,56.28,55.23,55.64,28988.0,47.2641,47.3146,46.4318,46.7765,28988.0
2020-04-23 13:00:00,55.6,56.1,55.43,55.68,32644.0,46.7429,47.1632,46.6,46.8101,32644.0
2020-04-23 13:30:00,55.66,55.9,55.5,55.77,29876.0,46.7933,46.9951,46.6588,46.8858,29876.0
2020-04-23 14:00:00,55.74,55.91,55.35,55.89,41384.0,46.8606,47.0035,46.5327,46.9867,41384.0
2020-04-23 14:30:00,55.92,56.27,55.86,56.18,24280.0,47.0119,47.3062,46.9615,47.2305,24280.0
2020-04-23 15:00:00,56.19,56.21,55.95,56.2,49890.0,47.2389,47.2557,47.0371,47.2473,49890.0
2020-04-23 15:30:00,56.2,56.22,55.94,55.99,150102.0,47.2473,47.2641,47.0287,47.0708,150102.0
2020-04-24 09:30:00,56.76,57.22,56.15,56.15,37838.0,47.7181,48.1048,47.2053,47.2053,37838.0
2020-04-24 10:00:00,56.36,56.43,55.84,56.07,38620.0,47.3818,47.4407,46.9447,47.138,38620.0
2020-04-24 10:30:00,56.07,56.26,55.92,55.95,23837.0,47.138,47.2977,47.0119,47.0371,23837.0
2020-04-24 11:00:00,55.95,56.14,55.72,55.96,30809.0,47.0371,47.1969,46.8438,47.0455,30809.0
2020-04-24 11:30:00,56.02,56.13,55.9,55.98,16901.0,47.096,47.1885,46.9951,47.0624,16901.0
2020-04-24 12:00:00,56.0,56.04,55.76,56.01,18898.0,47.0792,47.1128,46.8774,47.0876,18898.0
2020-04-24 12:30:00,56.04,56.32,55.96,56.21,19317.0,47.1128,47.3482,47.0455,47.2557,19317.0
2020-04-24 13:00:00,56.14,56.43,56.08,56.4,15774.0,47.1969,47.4407,47.1464,47.4154,15774.0
2020-04-24 13:30:00,56.42,56.74,56.38,56.73,29503.0,47.4323,47.7013,47.3986,47.6929,29503.0
2020-04-24 14:00:00,56.73,56.94,56.59,56.89,16384.0,47.6929,47.8694,47.5752,47.8274,16384.0
2020-04-24 14:30:00,56.87,57.3,56.87,57.26,33934.0,47.8106,48.1721,47.8106,48.1384,33934.0
2020-04-24 15:00:00,57.25,57.56,57.17,57.55,47685.0,48.13,48.3907,48.0628,48.3822,47685.0
2020-04-24 15:30:00,57.53,57.54,57.09,57.35,163298.0,48.3654,48.3738,47.9955,48.2141,163298.0
2020-04-27 09:30:00,57.43,58.2,57.41,58.08,54980.0,48.2814,48.9287,48.2646,48.8278,54980.0
2020-04-27 10:00:00,58.1,58.5,57.84,58.29,34815.0,48.8446,49.1809,48.6261,49.0044,34815.0
2020-04-27 10:30:00,58.22,58.6,58.14,58.37,32948.0,48.9455,49.265,48.8783,49.0716,32948.0
2020-04-27 11:00:00,58.4,58.85,58.28,58.85,30236.0,49.0968,49.4752,48.996,49.4752,30236.0
2020-04-27 11:30:00,58.82,59.02,58.77,58.92,23576.0,49.4499,49.6181,49.4079,49.534,23576.0
2020-04-27 12:00:00,58.9,59.03,58.73,58.81,23402.0,49.5172,49.6265,49.3743,49.4415,23402.0
2020-04-27 12:30:00,58.83,59.15,58.83,59.13,25253.0,49.4583,49.7274,49.4583,49.7106,25253.0
2020-04-27 13:00:00,59.09,59.09,58.86,59.01,19230.0,49.6769,49.6769,49.4836,49.6097,19230.0
2020-04-27 13:30:00,59.0,59.22,58.98,59.17,18228.0,49.6013,49.7862,49.5844,49.7442,18228.0
2020-04-27 14:00:00,59.2,59.33,59.04,59.24,55163.0,49.7694,49.8787,49.6349,49.803,55163.0
2020-04-27 14:30:00,59.23,59.64,59.22,59.58,32892.0,49.7946,50.1393,49.7862,50.0889,32892.0
2020-04-27 15:00:00,59.6,59.91,59.58,59.62,58956.0,50.1057,50.3663,50.0889,50.1225,58956.0
2020-04-27 15:30:00,59.64,61.0,59.32,59.33,449906.0,50.1393,51.2827,49.8703,49.8787,449906.0
2020-04-28 09:30:00,60.55,61.58,60.4,60.46,96284.0,50.9043,51.7703,50.7782,50.8287,96284.0
2020-04-28 10:00:00,60.39,60.69,59.71,59.84,135852.0,50.7698,51.022,50.1982,50.3074,135852.0
2020-04-28 10:30:00,59.86,59.98,59.15,59.29,97531.0,50.3243,50.4251,49.7274,49.8451,97531.0
2020-04-28 11:00:00,59.31,60.3,59.22,60.1,81563.0,49.8619,50.6942,49.7862,50.526,81563.0
2020-04-28 11:30:00,60.07,60.36,59.94,60.15,74286.0,50.5008,50.7446,50.3915,50.5681,74286.0
2020-04-28 12:00:00,60.19,60.31,59.88,60.01,32215.0,50.6017,50.7026,50.3411,50.4504,32215.0
2020-04-28 12:30:00,60.0,60.17,59.89,60.1,46102.0,50.442,50.5849,50.3495,50.526,46102.0
2020-04-28 13:00:00,60.1,60.38,59.93,60.08,38602.0,50.526,50.7614,50.3831,50.5092,38602.0
2020-04-28 13:30:00,60.05,60.15,59.95,60.03,38736.0,50.484,50.5681,50.3999,50.4672,38736.0
2020-04-28 14:00:00,60.0,60.59,60.0,60.47,43329.0,50.442,50.938,50.442,50.8371,43329.0
2020-04-28 14:30:00,60.53,60.72,60.3,60.38,50435.0,50.8875,51.0473,50.6942,50.7614,50435.0
2020-04-28 15:00:00,60.36,60.72,60.32,60.67,96397.0,50.7446,51.0473,50.711,51.0052,96397.0
2020-04-28 15:30:00,60.66,60.85,60.41,60.65,232777.0,50.9968,51.1566,50.7866,50.9884,232777.0
2020-04-29 09:30:00,62.4,62.93,61.78,62.58,58133.0,52.4596,52.9052,51.9384,52.611,58133.0
2020-04-29 10:00:00,62.63,62.95,62.41,62.95,69308.0,52.653,52.922,52.468,52.922,69308.0
2020-04-29 10:30:00,62.94,63.61,62.88,63.3,62779.0,52.9136,53.4769,52.8632,53.2163,62779.0
2020-04-29 11:00:00,63.31,63.68,62.95,63.48,47557.0,53.2247,53.5357,52.922,53.3676,47557.0
2020-04-29 11:30:00,63.44,63.47,62.98,63.13,25098.0,53.334,53.3592,52.9472,53.0734,25098.0
2020-04-29 12:00:00,63.13,63.34,63.02,63.09,30326.0,53.0734,53.2499,52.9809,53.0397,30326.0
2020-04-29 12:30:00,63.1,63.48,63.1,63.48,23164.0,53.0481,53.3676,53.0481,53.3676,23164.0
2020-04-29 13:00:00,63.49,63.82,63.41,63.55,42094.0,53.376,53.6534,53.3087,53.4264,42094.0
2020-04-29 13:30:00,63.55,63.59,62.93,62.93,26848.0,53.4264,53.4601,52.9052,52.9052,26848.0
2020-04-29 14:00:00,62.99,63.29,62.81,63.21,41653.0,52.9557,53.2079,52.8043,53.1406,41653.0
2020-04-29 14:30:00,63.26,63.42,63.08,63.35,39389.0,53.1826,53.3172,53.0313,53.2583,39389.0
2020-04-29 15:00:00,63.35,63.53,63.24,63.52,68808.0,53.2583,53.4096,53.1658,53.4012,68808.0
2020-04-29 15:30:00,63.52,63.64,63.39,63.47,184011.0,53.4012,53.5021,53.2919,53.3592,184011.0
2020-04-30 09:30:00,62.16,62.22,60.88,61.72,77223.0,52.2579,52.3083,51.1818,51.888,77223.0
2020-04-30 10:00:00,61.78,61.95,61.22,61.49,45037.0,51.9384,52.0813,51.4676,51.6946,45037.0
2020-04-30 10:30:00,61.55,61.84,61.28,61.28,47256.0,51.745,51.9888,51.5181,51.5181,47256.0
2020-04-30 11:00:00,61.31,61.56,61.1,61.22,39084.0,51.5433,51.7535,51.3667,51.4676,39084.0
2020-04-30 11:30:00,61.18,61.61,61.16,61.2,43474.0,51.434,51.7955,51.4172,51.4508,43474.0
2020-04-30 12:00:00,61.16,61.16,60.62,60.88,59323.0,51.4172,51.4172,50.9632,51.1818,59323.0
2020-04-30 12:30:00,60.88,61.1,60.6,61.02,37915.0,51.1818,51.3667,50.9464,51.2995,37915.0
2020-04-30 13:00:00,60.96,61.3,60.86,60.99,23969.0,51.249,51.5349,51.165,51.2743,23969.0
2020-04-30 13:30:00,61.03,61.03,60.44,60.49,41141.0,51.3079,51.3079,50.8119,50.8539,41141.0
2020-04-30 14:00:00,60.46,60.96,60.44,60.94,29145.0,50.8287,51.249,50.8119,51.2322,29145.0
2020-04-30 14:30:00,60.94,61.23,60.92,60.98,56813.0,51.2322,51.476,51.2154,51.2658,56813.0
2020-04-30 15:00:00,61.01,61.16,60.77,60.81,78477.0,51.2911,51.4172,51.0893,51.1229,78477.0
2020-04-30 15:30:00,60.83,60.94,60.53,60.58,374719.0,51.1397,51.2322,50.8875,50.9296,374719.0
2020-05-01 09:30:00,62.61,64.2,61.53,63.08,286401.0,52.6362,53.9729,51.7282,53.0313,286401.0
2020-05-01 10:00:00,63.14,63.82,60.74,61.46,238692.0,53.0818,53.6534,51.0641,51.6694,238692.0
2020-05-01 10:30:00,61.56,61.8,61.05,61.18,119130.0,51.7535,51.9552,51.3247,51.434,119130.0
2020-05-01 11:00:00,61.17,61.3,60.9,60.98,160625.0,51.4256,51.5349,51.1986,51.2658,160625.0
2020-05-01 11:30:00,60.96,61.02,60.62,60.8,55726.0,51.249,51.2995,50.9632,51.1145,55726.0
2020-05-01 12:00:00,60.75,61.02,60.64,60.89,30928.0,51.0725,51.2995,50.98,51.1902,30928.0
2020-05-01 12:30:00,60.86,61.0,60.66,60.78,55034.0,51.165,51.2827,50.9968,51.0977,55034.0
2020-05-01 13:00:00,60.86,61.18,60.79,61.1,40788.0,51.165,51.434,51.1061,51.3667,40788.0
2020-05-01 13:30:00,61.1,61.29,60.75,60.85,46882.0,51.3667,51.5265,51.0725,51.1566,46882.0
2020-05-01 14:00:00,60.84,61.15,60.75,61.04,32252.0,51.1481,51.4088,51.0725,51.3163,32252.0
2020-05-01 14:30:00,61.04,61.07,60.86,60.9,44582.0,51.3163,51.3415,51.165,51.1986,44582.0
2020-05-01 15:00:00,60.88,60.88,60.43,60.54,97324.0,51.1818,51.1818,50.8035,50.8959,97324.0
2020-05-01 15:30:00,60.53,60.57,59.81,60.03,397755.0,50.8875,50.9212,50.2822,50.4672,397755.0
2020-05-04 09:30:00,58.8,59.19,58.17,59.06,124524.0,49.4331,49.761,48.9035,49.6517,124524.0
2020-05-04 10:00:00,59.14,60.02,58.86,59.62,118843.0,49.719,50.4588,49.4836,50.1225,118843.0
2020-05-04 10:30:00,59.56,59.98,59.26,59.49,129098.0,50.0721,50.4251,49.8198,50.0132,129098.0
2020-05-04 11:00:00,59.47,59.66,59.21,59.38,110336.0,49.9964,50.1561,49.7778,49.9207,110336.0
2020-05-04 11:30:00,59.39,59.64,59.31,59.55,57366.0,49.9291,50.1393,49.8619,50.0636,57366.0
2020-05-04 12:00:00,59.56,59.87,59.55,59.84,60991.0,50.0721,50.3327,50.0636,50.3074,60991.0
2020-05-04 12:30:00,59.83,59.88,59.61,59.68,44139.0,50.299,50.3411,50.1141,50.1729,44139.0
2020-05-04 13:00:00,59.69,59.76,59.37,59.55,44045.0,50.1813,50.2402,49.9123,50.0636,44045.0
2020-05-04 13:30:00,59.55,59.8,59.53,59.7,43177.0,50.0636,50.2738,50.0468,50.1898,43177.0
2020-05-04 14:00:00,59.67,59.89,59.5,59.72,78652.0,50.1645,50.3495,50.0216,50.2066,78652.0
2020-05-04 14:30:00,59.7,60.21,59.58,60.0,81413.0,50.1898,50.6185,50.0889,50.442,81413.0
2020-05-04 15:00:00,59.98,60.4,59.95,60.32,73518.0,50.4251,50.7782,50.3999,50.711,73518.0
2020-05-04 15:30:00,60.32,60.7,60.3,60.67,205984.0,50.711,51.0305,50.6942,51.0052,205984.0
2020-05-05 09:30:00,61.2,62.11,61.2,61.75,115815.0,51.4508,52.2158,51.4508,51.9132,115815.0
2020-05-05 10:00:00,61.74,62.03,60.86,60.9,74363.0,51.9048,52.1486,51.165,51.1986,74363.0
2020-05-05 10:30:00,60.84,61.04,60.56,60.81,43506.0,51.1481,51.3163,50.9128,51.1229,43506.0
2020-05-05 11:00:00,60.87,61.28,60.74,61.21,34111.0,51.1734,51.5181,51.0641,51.4592,34111.0
2020-05-05 11:30:00,61.29,61.51,61.01,61.05,45157.0,51.5265,51.7114,51.2911,51.3247,45157.0
2020-05-05 12:00:00,61.03,61.13,60.87,60.96,28872.0,51.3079,51.392,51.1734,51.249,28872.0
2020-05-05 12:30:00,60.96,61.08,60.55,60.62,18231.0,51.249,51.3499,50.9043,50.9632,18231.0
2020-05-05 13:00:00,60.61,60.7,60.43,60.7,24441.0,50.9548,51.0305,50.8035,51.0305,24441.0
2020-05-05 13:30:00,60.71,60.76,60.41,60.54,33683.0,51.0389,51.0809,50.7866,50.8959,33683.0
2020-05-05 14:00:00,60.51,60.71,60.46,60.59,30202.0,50.8707,51.0389,50.8287,50.938,30202.0
2020-05-05 14:30:00,60.57,60.6,60.37,60.48,36516.0,50.9212,50.9464,50.753,50.8455,36516.0
2020-05-05 15:00:00,60.45,60.51,60.02,60.16,70169.0,50.8203,50.8707,50.4588,50.5765,70169.0
2020-05-05 15:30:00,60.16,60.41,59.98,60.15,186730.0,50.5765,50.7866,50.4251,50.5681,186730.0
2020-05-06 09:30:00,60.77,61.2,59.37,59.65,47374.0,51.0893,51.4508,49.9123,50.1477,47374.0
2020-05-06 10:00:00,59.6,59.94,59.27,59.85,58901.0,50.1057,50.3915,49.8283,50.3159,58901.0
2020-05-06 10:30:00,59.92,60.44,59.9,60.34,55616.0,50.3747,50.8119,50.3579,50.7278,55616.0
2020-05-06 11:00:00,60.32,60.37,59.55,59.79,42009.0,50.711,50.753,50.0636,50.2654,42009.0
2020-05-06 11:30:00,59.78,60.09,59.77,60.01,64316.0,50.257,50.5176,50.2486,50.4504,64316.0
2020-05-06 12:00:00,60.02,60.36,59.91,60.32,23446.0,50.4588,50.7446,50.3663,50.711,23446.0
2020-05-06 12:30:00,60.37,60.46,60.16,60.25,31201.0,50.753,50.8287,50.5765,50.6521,31201.0
2020-05-06 13:00:00,60.28,60.3,59.86,60.15,27116.0,50.6774,50.6942,50.3243,50.5681,27116.0
2020-05-06 13:30:00,60.16,60.38,60.14,60.29,23111.0,50.5765,50.7614,50.5597,50.6858,23111.0
2020-05-06 14:00:00,60.28,60.29,59.99,60.06,60573.0,50.6774,50.6858,50.4336,50.4924,60573.0
2020-05-06 14:30:00,60.04,60.33,59.92,60.22,35551.0,50.4756,50.7194,50.3747,50.6269,35551.0
2020-05-06 15:00:00,60.24,60.28,59.84,59.91,76047.0,50.6437,50.6774,50.3074,50.3663,76047.0
2020-05-06 15:30:00,59.9,59.9,59.39,59.52,189037.0,50.3579,50.3579,49.9291,50.0384,189037.0
2020-05-07 09:30:00,60.46,61.59,60.46,61.1,54909.0,50.8287,51.7787,50.8287,51.3667,54909.0
2020-05-07 10:00:00,61.1,61.11,60.36,60.88,42582.0,51.3667,51.3751,50.7446,51.1818,42582.0
2020-05-07 10:30:00,60.85,61.38,60.83,60.92,31493.0,51.1566,51.6021,51.1397,51.2154,31493.0
2020-05-07 11:00:00,60.92,61.16,60.86,61.14,41811.0,51.2154,51.4172,51.165,51.4004,41811.0
2020-05-07 11:30:00,61.14,61.53,61.03,61.37,65017.0,51.4004,51.7282,51.3079,51.5937,65017.0
2020-05-07 12:00:00,61.37,61.46,61.14,61.19,42879.0,51.5937,51.6694,51.4004,51.4424,42879.0
2020-05-07 12:30:00,61.23,61.23,60.49,60.7,67226.0,51.476,51.476,50.8539,51.0305,67226.0
2020-05-07 13:00:00,60.71,60.81,60.6,60.63,36042.0,51.0389,51.1229,50.9464,50.9716,36042.0
2020-05-07 13:30:00,60.66,60.96,60.57,60.73,35635.0,50.9968,51.249,50.9212,51.0557,35635.0
2020-05-07 14:00:00,60.71,60.9,60.53,60.69,41042.0,51.0389,51.1986,50.8875,51.022,41042.0
2020-05-07 14:30:00,60.7,60.78,60.31,60.42,37476.0,51.0305,51.0977,50.7026,50.7951,37476.0
2020-05-07 15:00:00,60.41,60.44,60.12,60.44,134862.0,50.7866,50.8119,50.5428,50.8119,134862.0
2020-05-07 15:30:00,60.44,60.53,60.2,60.46,174976.0,50.8119,50.8875,50.6101,50.8287,174976.0
2020-05-08 09:30:00,61.65,62.07,61.33,62.07,64070.0,51.8291,52.1822,51.5601,52.1822,64070.0
2020-05-08 10:00:00,62.12,62.29,61.78,61.78,41327.0,52.2242,52.3672,51.9384,51.9384,41327.0
2020-05-08 10:30:00,61.7,61.96,61.55,61.69,50759.0,51.8712,52.0897,51.745,51.8627,50759.0
2020-05-08 11:00:00,61.73,62.3,61.59,62.25,27389.0,51.8964,52.3756,51.7787,52.3335,27389.0
2020-05-08 11:30:00,62.27,62.27,61.98,62.24,22189.0,52.3503,52.3503,52.1065,52.3251,22189.0
2020-05-08 12:00:00,62.27,62.32,61.98,62.07,16071.0,52.3503,52.3924,52.1065,52.1822,16071.0
2020-05-08 12:30:00,62.07,62.15,62.0,62.15,10187.0,52.1822,52.2495,52.1234,52.2495,10187.0
2020-05-08 13:00:00,62.12,62.27,62.01,62.18,22894.0,52.2242,52.3503,52.1318,52.2747,22894.0
2020-05-08 13:30:00,62.23,62.31,61.82,62.14,33217.0,52.3167,52.384,51.972,52.2411,33217.0
2020-05-08 14:00:00,62.16,62.49,62.14,62.45,22407.0,52.2579,52.5353,52.2411,52.5017,22407.0
2020-05-08 14:30:00,62.43,62.62,62.28,62.6,60774.0,52.4849,52.6446,52.3588,52.6278,60774.0
2020-05-08 15:00:00,62.62,62.69,62.54,62.64,85675.0,52.6446,52.7034,52.5773,52.6614,85675.0
2020-05-08 15:30:00,62.64,62.72,62.42,62.53,102017.0,52.6614,52.7287,52.4765,52.5689,102017.0
2020-05-11 09:30:00,61.4,61.4,60.54,60.77,75720.0,51.6189,51.6189,50.8959,51.0893,75720.0
2020-05-11 10:00:00,60.85,60.93,60.5,60.88,58001.0,51.1566,51.2238,50.8623,51.1818,58001.0
2020-05-11 10:30:00,60.86,61.18,60.78,60.98,61780.0,51.165,51.434,51.0977,51.2658,61780.0
2020-05-11 11:00:00,60.98,61.25,60.89,61.06,49711.0,51.2658,51.4928,51.1902,51.3331,49711.0
2020-05-11 11:30:00,61.07,61.53,61.07,61.34,38880.0,51.3415,51.7282,51.3415,51.5685,38880.0
2020-05-11 12:00:00,61.33,61.74,61.23,61.69,51997.0,51.5601,51.9048,51.476,51.8627,51997.0
2020-05-11 12:30:00,61.7,61.87,61.57,61.71,28099.0,51.8712,52.0141,51.7619,51.8796,28099.0
2020-05-11 13:00:00,61.69,61.93,61.64,61.73,28680.0,51.8627,52.0645,51.8207,51.8964,28680.0
2020-05-11 13:30:00,61.74,61.92,61.63,61.66,27137.0,51.9048,52.0561,51.8123,51.8375,27137.0
2020-05-11 14:00:00,61.67,61.72,61.53,61.59,31871.0,51.8459,51.888,51.7282,51.7787,31871.0
2020-05-11 14:30:00,61.6,61.87,61.6,61.72,40018.0,51.7871,52.0141,51.7871,51.888,40018.0
2020-05-11 15:00:00,61.72,62.03,61.72,61.91,51487.0,51.888,52.1486,51.888,52.0477,51487.0
2020-05-11 15:30:00,61.89,62.01,61.71,61.73,127451.0,52.0309,52.1318,51.8796,51.8964,127451.0
2020-05-12 09:30:00,62.14,62.85,61.59,61.9,91885.0,52.2411,52.838,51.7787,52.0393,91885.0
2020-05-12 10:00:00,61.9,62.09,61.59,61.65,52263.0,52.0393,52.199,51.7787,51.8291,52263.0
2020-05-12 10:30:00,61.66,61.84,61.39,61.63,41271.0,51.8375,51.9888,51.6105,51.8123,41271.0
2020-05-12 11:00:00,61.62,61.8,61.51,61.66,93735.0,51.8039,51.9552,51.7114,51.8375,93735.0
2020-05-12 11:30:00,61.66,61.88,61.51,61.86,48734.0,51.8375,52.0225,51.7114,52.0057,48734.0
2020-05-12 12:00:00,61.84,62.1,61.82,62.05,31512.0,51.9888,52.2074,51.972,52.1654,31512.0
2020-05-12 12:30:00,62.05,62.33,62.04,62.25,46692.0,52.1654,52.4008,52.157,52.3335,46692.0
2020-05-12 13:00:00,62.24,62.3,61.71,61.78,46550.0,52.3251,52.3756,51.8796,51.9384,46550.0
2020-05-12 13:30:00,61.76,61.93,61.7,61.92,38052.0,51.9216,52.0645,51.8712,52.0561,38052.0
2020-05-12 14:00:00,61.93,61.95,61.65,61.67,49420.0,52.0645,52.0813,51.8291,51.8459,49420.0
2020-05-12 14:30:00,61.69,61.97,61.6,61.94,61822.0,51.8627,52.0981,51.7871,52.0729,61822.0
2020-05-12 15:00:00,61.95,62.04,61.63,61.63,82270.0,52.0813,52.157,51.8123,51.8123,82270.0
2020-05-12 15:30:00,61.58,61.71,61.28,61.5,439843.0,51.7703,51.8796,51.5181,51.703,439843.0
2020-05-13 09:30:00,60.97,61.01,60.25,60.48,143496.0,51.2574,51.2911,50.6521,50.8455,143496.0
2020-05-13 10:00:00,60.44,60.84,60.21,60.54,104196.0,50.8119,51.1481,50.6185,50.8959,104196.0
2020-05-13 10:30:00,60.55,60.88,60.17,60.17,73688.0,50.9043,51.1818,50.5849,50.5849,73688.0
2020-05-13 11:00:00,60.2,60.48,59.95,60.15,164526.0,50.6101,50.8455,50.3999,50.5681,164526.0
2020-05-13 11:30:00,60.12,60.19,59.62,59.85,203554.0,50.5428,50.6017,50.1225,50.3159,203554.0
2020-05-13 12:00:00,59.83,60.13,59.69,60.12,90243.0,50.299,50.5513,50.1813,50.5428,90243.0
2020-05-13 12:30:00,60.14,60.37,60.07,60.29,52293.0,50.5597,50.753,50.5008,50.6858,52293.0
2020-05-13 13:00:00,60.32,60.73,60.1,60.41,41760.0,50.711,51.0557,50.526,50.7866,41760.0
2020-05-13 13:30:00,60.42,60.43,59.98,60.08,34078.0,50.7951,50.8035,50.4251,50.5092,34078.0
2020-05-13 14:00:00,60.03,60.07,59.7,59.76,60858.0,50.4672,50.5008,50.1898,50.2402,60858.0
2020-05-13 14:30:00,59.76,60.03,59.74,59.81,74255.0,50.2402,50.4672,50.2234,50.2822,74255.0
2020-05-13 15:00:00,59.82,60.11,59.3,59.34,117213.0,50.2906,50.5344,49.8535,49.8871,117213.0
2020-05-13 15:30:00,59.33,59.89,59.25,59.78,192184.0,49.8787,50.3495,49.8114,50.257,192184.0
2020-05-14 09:30:00,57.92,58.42,57.44,57.59,151617.0,48.6933,49.1137,48.2898,48.4159,151617.0
2020-05-14 10:00:00,57.58,58.08,57.3,57.92,96436.0,48.4075,48.8278,48.1721,48.6933,96436.0
2020-05-14 10:30:00,57.92,59.61,57.92,59.35,83451.0,48.6933,50.1141,48.6933,49.8955,83451.0
2020-05-14 11:00:00,59.39,59.64,58.67,58.68,79321.0,49.9291,50.1393,49.3238,49.3322,79321.0
2020-05-14 11:30:00,58.73,58.94,58.14,58.73,82654.0,49.3743,49.5508,48.8783,49.3743,82654.0
2020-05-14 12:00:00,58.74,59.07,58.53,58.77,34398.0,49.3827,49.6601,49.2061,49.4079,34398.0
2020-05-14 12:30:00,58.84,59.18,58.58,59.03,35571.0,49.4668,49.7526,49.2482,49.6265,35571.0
2020-05-14 13:00:00,59.02,59.33,58.83,59.29,38736.0,49.6181,49.8787,49.4583,49.8451,38736.0
2020-05-14 13:30:00,59.27,59.4,58.85,58.86,41343.0,49.8283,49.9375,49.4752,49.4836,41343.0
2020-05-14 14:00:00,58.88,59.19,58.71,59.17,43349.0,49.5004,49.761,49.3575,49.7442,43349.0
2020-05-14 14:30:00,59.19,59.33,58.81,59.26,56414.0,49.761,49.8787,49.4415,49.8198,56414.0
2020-05-14 15:00:00,59.27,59.67,59.2,59.57,41391.0,49.8283,50.1645,49.7694,50.0805,41391.0
2020-05-14 15:30:00,59.62,60.26,59.41,60.24,201056.0,50.1225,50.6605,49.9459,50.6437,201056.0
2020-05-15 09:30:00,59.78,60.18,59.45,59.62,65888.0,50.257,50.5933,49.9796,50.1225,65888.0
2020-05-15 10:00:00,59.54,60.07,59.45,59.89,60857.0,50.0552,50.5008,49.9796,50.3495,60857.0
2020-05-15 10:30:00,59.83,60.29,59.65,59.92,53986.0,50.299,50.6858,50.1477,50.3747,53986.0
2020-05-15 11:00:00,59.74,59.86,59.57,59.7,73120.0,50.2234,50.3243,50.0805,50.1898,73120.0
2020-05-15 11:30:00,59.65,59.67,59.26,59.53,79579.0,50.1477,50.1645,49.8198,50.0468,79579.0
2020-05-15 12:00:00,59.47,59.93,59.45,59.92,60621.0,49.9964,50.3831,49.9796,50.3747,60621.0
2020-05-15 12:30:00,59.88,60.13,59.65,59.73,35558.0,50.3411,50.5513,50.1477,50.215,35558.0
2020-05-15 13:00:00,59.77,59.88,59.65,59.78,23787.0,50.2486,50.3411,50.1477,50.257,23787.0
2020-05-15 13:30:00,59.72,60.03,59.72,59.89,31710.0,50.2066,50.4672,50.2066,50.3495,31710.0
2020-05-15 14:00:00,59.87,60.11,59.87,60.03,24451.0,50.3327,50.5344,50.3327,50.4672,24451.0
2020-05-15 14:30:00,60.05,60.06,59.74,59.77,43099.0,50.484,50.4924,50.2234,50.2486,43099.0
2020-05-15 15:00:00,59.8,60.01,59.73,59.93,49394.0,50.2738,50.4504,50.215,50.3831,49394.0
2020-05-15 15:30:00,59.94,60.06,59.71,59.98,222732.0,50.3915,50.4924,50.1982,50.4251,222732.0
2020-05-18 09:30:00,62.56,63.67,62.56,63.35,106555.0,52.5942,53.5273,52.5942,53.2583,106555.0
2020-05-18 10:00:00,63.32,63.53,62.9,62.9,86142.0,53.2331,53.4096,52.88,52.88,86142.0
2020-05-18 10:30:00,62.92,63.57,62.76,63.2,84990.0,52.8968,53.4433,52.7623,53.1322,84990.0
2020-05-18 11:00:00,63.14,63.51,63.09,63.39,114412.0,53.0818,53.3928,53.0397,53.2919,114412.0
2020-05-18 11:30:00,63.42,63.46,62.7,62.81,69090.0,53.3172,53.3508,52.7118,52.8043,69090.0
2020-05-18 12:00:00,62.74,62.87,62.5,62.61,45539.0,52.7455,52.8548,52.5437,52.6362,45539.0
2020-05-18 12:30:00,62.61,63.25,62.57,63.2,69063.0,52.6362,53.1742,52.6026,53.1322,69063.0
2020-05-18 13:00:00,63.23,63.39,62.97,62.98,61116.0,53.1574,53.2919,52.9388,52.9472,61116.0
2020-05-18 13:30:00,63.01,63.07,62.74,62.78,111938.0,52.9725,53.0229,52.7455,52.7791,111938.0
2020-05-18 14:00:00,62.77,62.82,62.33,62.58,63386.0,52.7707,52.8127,52.4008,52.611,63386.0
2020-05-18 14:30:00,62.56,63.05,62.56,62.96,92265.0,52.5942,53.0061,52.5942,52.9304,92265.0
2020-05-18 15:00:00,62.99,63.27,62.95,63.23,67203.0,52.9557,53.191,52.922,53.1574,67203.0
2020-05-18 15:30:00,63.23,63.58,62.92,62.93,189768.0,53.1574,53.4517,52.8968,52.9052,189768.0
2020-05-19 09:30:00,62.73,62.8,61.88,62.33,100339.0,52.7371,52.7959,52.0225,52.4008,100339.0
2020-05-19 10:00:00,62.34,63.28,62.09,63.02,75921.0,52.4092,53.1995,52.199,52.9809,75921.0
2020-05-19 10:30:00,63.05,63.09,62.43,62.98,43819.0,53.0061,53.0397,52.4849,52.9472,43819.0
2020-05-19 11:00:00,62.98,63.67,62.95,63.53,34987.0,52.9472,53.5273,52.922,53.4096,34987.0
2020-05-19 11:30:00,63.52,63.75,63.14,63.41,37012.0,53.4012,53.5946,53.0818,53.3087,37012.0
2020-05-19 12:00:00,63.44,63.7,63.42,63.62,30161.0,53.334,53.5525,53.3172,53.4853,30161.0
2020-05-19 12:30:00,63.64,63.72,63.53,63.71,24162.0,53.5021,53.5694,53.4096,53.561,24162.0
2020-05-19 13:00:00,63.7,63.88,63.62,63.74,24347.0,53.5525,53.7039,53.4853,53.5862,24347.0
2020-05-19 13:30:00,63.76,63.82,63.61,63.75,24731.0,53.603,53.6534,53.4769,53.5946,24731.0
2020-05-19 14:00:00,63.74,64.07,63.6,64.01,41586.0,53.5862,53.8636,53.4685,53.8132,41586.0
2020-05-19 14:30:00,64.01,64.16,63.46,63.69,94741.0,53.8132,53.9393,53.3508,53.5441,94741.0
2020-05-19 15:00:00,63.68,64.08,63.59,64.02,156106.0,53.5357,53.872,53.4601,53.8216,156106.0
2020-05-19 15:30:00,64.05,64.05,63.33,63.4,229193.0,53.8468,53.8468,53.2415,53.3003,229193.0
2020-05-20 09:30:00,64.53,65.26,64.37,65.18,59855.0,54.2503,54.864,54.1158,54.7968,59855.0
2020-05-20 10:00:00,65.17,65.52,65.06,65.26,38269.0,54.7884,55.0826,54.6959,54.864,38269.0
2020-05-20 10:30:00,65.27,65.85,65.2,65.81,90717.0,54.8724,55.3601,54.8136,55.3264,90717.0
2020-05-20 11:00:00,65.81,66.23,65.6,66.04,211220.0,55.3264,55.6795,55.1499,55.5198,211220.0
2020-05-20 11:30:00,66.0,66.12,65.82,65.95,203725.0,55.4862,55.587,55.3348,55.4441,203725.0
2020-05-20 12:00:00,65.95,65.95,65.54,65.7,50340.0,55.4441,55.4441,55.0994,55.2339,50340.0
2020-05-20 12:30:00,65.73,65.9,65.6,65.74,39363.0,55.2592,55.4021,55.1499,55.2676,39363.0
2020-05-20 13:00:00,65.73,65.78,65.47,65.48,58060.0,55.2592,55.3012,55.0406,55.049,58060.0
2020-05-20 13:30:00,65.5,65.64,65.36,65.38,51590.0,55.0658,55.1835,54.9481,54.9649,51590.0
2020-05-20 14:00:00,65.38,65.6,65.23,65.54,39382.0,54.9649,55.1499,54.8388,55.0994,39382.0
2020-05-20 14:30:00,65.52,66.05,65.49,65.96,42417.0,55.0826,55.5282,55.0574,55.4525,42417.0
2020-05-20 15:00:00,65.94,66.03,65.43,65.81,87962.0,55.4357,55.5114,55.007,55.3264,87962.0
2020-05-20 15:30:00,65.8,65.82,65.49,65.58,193171.0,55.318,55.3348,55.0574,55.1331,193171.0
2020-05-21 09:30:00,64.55,65.98,64.55,65.92,56042.0,54.2671,55.4693,54.2671,55.4189,56042.0
2020-05-21 10:00:00,65.89,66.07,65.79,65.92,25565.0,55.3937,55.545,55.3096,55.4189,25565.0
2020-05-21 10:30:00,65.95,65.99,65.49,65.55,32773.0,55.4441,55.4778,55.0574,55.1078,32773.0
2020-05-21 11:00:00,65.44,65.44,64.98,65.06,79914.0,55.0154,55.0154,54.6286,54.6959,79914.0
2020-05-21 11:30:00,65.07,65.43,65.04,65.18,29555.0,54.7043,55.007,54.6791,54.7968,29555.0
2020-05-21 12:00:00,65.19,65.59,65.19,65.5,23580.0,54.8052,55.1415,54.8052,55.0658,23580.0
2020-05-21 12:30:00,65.5,65.61,65.31,65.4,15617.0,55.0658,55.1583,54.9061,54.9817,15617.0
2020-05-21 13:00:00,65.42,65.63,65.31,65.5,14551.0,54.9986,55.1751,54.9061,55.0658,14551.0
2020-05-21 13:30:00,65.48,65.62,65.41,65.44,27012.0,55.049,55.1667,54.9901,55.0154,27012.0
2020-05-21 14:00:00,65.42,65.63,65.41,65.53,17884.0,54.9986,55.1751,54.9901,55.091,17884.0
2020-05-21 14:30:00,65.53,65.55,65.27,65.47,50047.0,55.091,55.1078,54.8724,55.0406,50047.0
2020-05-21 15:00:00,65.47,65.65,65.33,65.43,42258.0,55.0406,55.1919,54.9229,55.007,42258.0
2020-05-21 15:30:00,65.44,65.49,65.26,65.4,174829.0,55.0154,55.0574,54.864,54.9817,174829.0
2020-05-22 09:30:00,64.69,65.39,64.56,65.17,51969.0,54.3848,54.9733,54.2756,54.7884,51969.0
2020-05-22 10:00:00,65.15,65.24,64.88,65.07,42554.0,54.7716,54.8472,54.5446,54.7043,42554.0
2020-05-22 10:30:00,65.04,65.21,64.77,65.03,86213.0,54.6791,54.822,54.4521,54.6707,86213.0
2020-05-22 11:00:00,64.98,65.15,64.76,64.97,26203.0,54.6286,54.7716,54.4437,54.6202,26203.0
2020-05-22 11:30:00,64.96,65.16,64.84,65.03,34964.0,54.6118,54.78,54.5109,54.6707,34964.0
2020-05-22 12:00:00,65.03,65.04,64.9,65.0,26411.0,54.6707,54.6791,54.5614,54.6455,26411.0
2020-05-22 12:30:00,65.01,65.3,64.99,65.24,14283.0,54.6539,54.8977,54.6371,54.8472,14283.0
2020-05-22 13:00:00,65.23,65.4,65.19,65.34,15986.0,54.8388,54.9817,54.8052,54.9313,15986.0
2020-05-22 13:30:00,65.39,65.56,65.33,65.56,14223.0,54.9733,55.1163,54.9229,55.1163,14223.0
2020-05-22 14:00:00,65.53,65.62,65.44,65.5,12361.0,55.091,55.1667,55.0154,55.0658,12361.0
2020-05-22 14:30:00,65.5,65.52,65.3,65.43,22764.0,55.0658,55.0826,54.8977,55.007,22764.0
2020-05-22 15:00:00,65.4,65.62,65.29,65.43,43730.0,54.9817,55.1667,54.8893,55.007,43730.0
2020-05-22 15:30:00,65.41,65.59,65.33,65.46,86702.0,54.9901,55.1415,54.9229,55.0322,86702.0
2020-05-26 09:30:00,67.98,69.04,67.6,68.61,83900.0,57.1507,58.0419,56.8313,57.6804,83900.0
2020-05-26 10:00:00,68.47,68.58,67.84,68.36,63749.0,57.5627,57.6552,57.033,57.4702,63749.0
2020-05-26 10:30:00,68.36,68.47,68.19,68.23,69293.0,57.4702,57.5627,57.3273,57.3609,69293.0
2020-05-26 11:00:00,68.24,68.66,68.11,68.29,50751.0,57.3693,57.7224,57.26,57.4114,50751.0
2020-05-26 11:30:00,68.26,68.39,68.17,68.29,38656.0,57.3861,57.4954,57.3105,57.4114,38656.0
2020-05-26 12:00:00,68.29,68.5,67.96,68.02,86206.0,57.4114,57.5879,57.1339,57.1844,86206.0
2020-05-26 12:30:00,68.05,68.51,68.02,68.49,31275.0,57.2096,57.5963,57.1844,57.5795,31275.0
2020-05-26 13:00:00,68.53,68.76,68.45,68.58,24252.0,57.6131,57.8065,57.5459,57.6552,24252.0
2020-05-26 13:30:00,68.59,68.94,68.59,68.91,34505.0,57.6636,57.9578,57.6636,57.9326,34505.0
2020-05-26 14:00:00,68.92,69.21,68.88,69.06,49488.0,57.941,58.1848,57.9074,58.0587,49488.0
2020-05-26 14:30:00,69.06,69.18,68.87,68.98,32268.0,58.0587,58.1596,57.899,57.9914,32268.0
2020-05-26 15:00:00,68.98,69.21,68.89,69.11,210783.0,57.9914,58.1848,57.9158,58.1007,210783.0
2020-05-26 15:30:00,69.11,69.13,68.37,68.59,414539.0,58.1007,58.1175,57.4786,57.6636,414539.0
2020-05-27 09:30:00,70.35,71.06,69.28,69.51,99662.0,59.1432,59.7401,58.2437,58.437,99662.0
2020-05-27 10:00:00,69.43,69.91,69.09,69.57,65355.0,58.3698,58.7733,58.0839,58.4875,65355.0
2020-05-27 10:30:00,69.62,69.66,68.43,68.73,58290.0,58.5295,58.5631,57.5291,57.7813,58290.0
2020-05-27 11:00:00,68.76,69.56,68.7,69.33,46971.0,57.8065,58.479,57.756,58.2857,46971.0
2020-05-27 11:30:00,69.41,69.72,69.07,69.44,102656.0,58.3529,58.6136,58.0671,58.3782,102656.0
2020-05-27 12:00:00,69.47,69.55,69.32,69.36,40451.0,58.4034,58.4706,58.2773,58.3109,40451.0
2020-05-27 12:30:00,69.32,69.43,69.17,69.2,20462.0,58.2773,58.3698,58.1512,58.1764,20462.0
2020-05-27 13:00:00,69.19,69.37,68.86,69.22,25893.0,58.168,58.3193,57.8906,58.1932,25893.0
2020-05-27 13:30:00,69.24,69.42,69.19,69.32,24295.0,58.21,58.3613,58.168,58.2773,24295.0
2020-05-27 14:00:00,69.34,69.68,69.34,69.64,52760.0,58.2941,58.5799,58.2941,58.5463,52760.0
2020-05-27 14:30:00,69.62,69.66,69.29,69.38,54112.0,58.5295,58.5631,58.2521,58.3277,54112.0
2020-05-27 15:00:00,69.37,69.5,69.25,69.43,71677.0,58.3193,58.4286,58.2184,58.3698,71677.0
2020-05-27 15:30:00,69.41,70.1,69.28,69.74,337344.0,58.3529,58.933,58.2437,58.6304,337344.0
2020-05-28 09:30:00,70.83,70.93,68.27,68.94,62705.0,59.5467,59.6308,57.3945,57.9578,62705.0
2020-05-28 10:00:00,68.98,69.0,68.3,68.61,41393.0,57.9914,58.0083,57.4198,57.6804,41393.0
2020-05-28 10:30:00,68.67,69.19,68.56,69.14,56991.0,57.7308,58.168,57.6383,58.126,56991.0
2020-05-28 11:00:00,69.11,69.39,68.93,69.29,40281.0,58.1007,58.3361,57.9494,58.2521,40281.0
2020-05-28 11:30:00,69.31,69.49,69.15,69.4,27086.0,58.2689,58.4202,58.1344,58.3445,27086.0
2020-05-28 12:00:00,69.37,69.57,69.24,69.3,37946.0,58.3193,58.4875,58.21,58.2605,37946.0
2020-05-28 12:30:00,69.27,69.35,69.03,69.12,186783.0,58.2352,58.3025,58.0335,58.1091,186783.0
2020-05-28 13:00:00,69.12,69.18,68.89,69.11,51233.0,58.1091,58.1596,57.9158,58.1007,51233.0
2020-05-28 13:30:00,69.1,69.24,68.92,69.13,29715.0,58.0923,58.21,57.941,58.1175,29715.0
2020-05-28 14:00:00,69.15,69.48,69.15,69.34,42244.0,58.1344,58.4118,58.1344,58.2941,42244.0
2020-05-28 14:30:00,69.38,69.4,68.88,68.97,55721.0,58.3277,58.3445,57.9074,57.983,55721.0
2020-05-28 15:00:00,68.96,69.11,68.76,68.78,76928.0,57.9746,58.1007,57.8065,57.8233,76928.0
2020-05-28 15:30:00,68.78,68.84,68.32,68.41,280818.0,57.8233,57.8737,57.4366,57.5122,280818.0
2020-05-29 09:30:00,67.8,68.07,67.15,67.65,108146.0,56.9994,57.2264,56.453,56.8733,108146.0
2020-05-29 10:00:00,67.67,68.37,67.48,67.99,100579.0,56.8901,57.4786,56.7304,57.1591,100579.0
2020-05-29 10:30:00,68.06,68.1,67.53,67.59,71112.0,57.218,57.2516,56.7724,56.8229,71112.0
2020-05-29 11:00:00,67.59,67.98,67.5,67.67,58219.0,56.8229,57.1507,56.7472,56.8901,58219.0
2020-05-29 11:30:00,67.68,68.05,67.61,67.83,43988.0,56.8985,57.2096,56.8397,57.0246,43988.0
2020-05-29 12:00:00,67.81,67.83,67.42,67.58,72975.0,57.0078,57.0246,56.68,56.8145,72975.0
2020-05-29 12:30:00,67.57,67.95,67.46,67.78,112278.0,56.8061,57.1255,56.7136,56.9826,112278.0
2020-05-29 13:00:00,67.74,67.78,67.47,67.5,44836.0,56.949,56.9826,56.722,56.7472,44836.0
2020-05-29 13:30:00,67.52,67.59,67.21,67.53,95061.0,56.764,56.8229,56.5034,56.7724,95061.0
2020-05-29 14:00:00,67.51,68.09,67.42,68.03,65828.0,56.7556,57.2432,56.68,57.1928,65828.0
2020-05-29 14:30:00,68.04,68.43,67.45,68.43,99694.0,57.2012,57.5291,56.7052,57.5291,99694.0
2020-05-29 15:00:00,68.49,68.63,67.97,68.08,141476.0,57.5795,57.6972,57.1423,57.2348,141476.0
2020-05-29 15:30:00,68.11,68.23,67.79,68.09,433541.0,57.26,57.3609,56.991,57.2432,433541.0
2020-06-01 09:30:00,68.26,68.31,67.66,67.95,52130.0,57.3861,57.4282,56.8817,57.1255,52130.0
2020-06-01 10:00:00,67.97,68.39,67.67,68.38,29814.0,57.1423,57.4954,56.8901,57.487,29814.0
2020-06-01 10:30:00,68.36,68.39,68.09,68.11,25147.0,57.4702,57.4954,57.2432,57.26,25147.0
2020-06-01 11:00:00,68.1,68.38,67.79,68.23,26897.0,57.2516,57.487,56.991,57.3609,26897.0
2020-06-01 11:30:00,68.24,68.24,67.99,68.05,23065.0,57.3693,57.3693,57.1591,57.2096,23065.0
2020-06-01 12:00:00,68.03,68.44,67.95,68.3,29575.0,57.1928,57.5375,57.1255,57.4198,29575.0
2020-06-01 12:30:00,68.33,68.57,68.24,68.42,24932.0,57.445,57.6468,57.3693,57.5207,24932.0
2020-06-01 13:00:00,68.43,68.63,68.3,68.59,22587.0,57.5291,57.6972,57.4198,57.6636,22587.0
2020-06-01 13:30:00,68.57,68.82,68.51,68.67,15391.0,57.6468,57.8569,57.5963,57.7308,15391.0
2020-06-01 14:00:00,68.7,68.71,68.43,68.49,24456.0,57.756,57.7645,57.5291,57.5795,24456.0
2020-06-01 14:30:00,68.5,68.74,68.37,68.72,15868.0,57.5879,57.7897,57.4786,57.7729,15868.0
2020-06-01 15:00:00,68.74,68.82,68.54,68.56,28727.0,57.7897,57.8569,57.6215,57.6383,28727.0
2020-06-01 15:30:00,68.56,68.79,68.45,68.54,106350.0,57.6383,57.8317,57.5459,57.6215,106350.0
2020-06-02 09:30:00,69.12,70.44,68.71,70.36,57443.0,58.1091,59.2189,57.7645,59.1516,57443.0
2020-06-02 10:00:00,70.34,71.0,70.26,70.98,58262.0,59.1348,59.6897,59.0675,59.6728,58262.0
2020-06-02 10:30:00,71.01,71.02,70.51,70.92,33823.0,59.6981,59.7065,59.2777,59.6224,33823.0
2020-06-02 11:00:00,70.94,71.11,70.73,70.97,58990.0,59.6392,59.7821,59.4627,59.6644,58990.0
2020-06-02 11:30:00,70.95,71.24,70.84,70.92,29573.0,59.6476,59.8914,59.5551,59.6224,29573.0
2020-06-02 12:00:00,70.93,71.22,70.85,71.18,23535.0,59.6308,59.8746,59.5635,59.841,23535.0
2020-06-02 12:30:00,71.17,71.3,71.0,71.03,50593.0,59.8326,59.9419,59.6897,59.7149,50593.0
2020-06-02 13:00:00,71.04,71.16,70.92,70.96,26925.0,59.7233,59.8242,59.6224,59.656,26925.0
2020-06-02 13:30:00,70.96,71.09,70.92,71.0,18466.0,59.656,59.7653,59.6224,59.6897,18466.0
2020-06-02 14:00:00,70.99,71.16,70.89,70.94,23659.0,59.6812,59.8242,59.5972,59.6392,23659.0
2020-06-02 14:30:00,70.93,71.07,70.75,70.99,29637.0,59.6308,59.7485,59.4795,59.6812,29637.0
2020-06-02 15:00:00,70.98,71.08,70.8,70.98,40302.0,59.6728,59.7569,59.5215,59.6728,40302.0
2020-06-02 15:30:00,70.98,71.05,70.72,70.95,155904.0,59.6728,59.7317,59.4543,59.6476,155904.0
2020-06-03 09:30:00,72.03,72.43,71.74,72.18,49574.0,60.5556,60.8919,60.3118,60.6817,49574.0
2020-06-03 10:00:00,72.2,72.67,72.0,72.66,40207.0,60.6985,61.0936,60.5304,61.0852,40207.0
2020-06-03 10:30:00,72.66,72.68,72.4,72.68,23095.0,61.0852,61.102,60.8666,61.102,23095.0
2020-06-03 11:00:00,72.6,72.93,72.49,72.77,31235.0,61.0348,61.3122,60.9423,61.1777,31235.0
2020-06-03 11:30:00,72.78,72.99,72.32,72.44,39846.0,61.1861,61.3626,60.7994,60.9003,39846.0
2020-06-03 12:00:00,72.42,72.63,72.25,72.31,35358.0,60.8834,61.06,60.7405,60.791,35358.0
2020-06-03 12:30:00,72.32,72.41,71.64,71.67,33340.0,60.7994,60.875,60.2277,60.2529,33340.0
2020-06-03 13:00:00,71.72,71.75,71.46,71.46,51214.0,60.295,60.3202,60.0764,60.0764,51214.0
2020-06-03 13:30:00,71.48,71.53,71.27,71.38,46882.0,60.0932,60.1352,59.9166,60.0091,46882.0
2020-06-03 14:00:00,71.39,71.84,71.39,71.82,32420.0,60.0175,60.3958,60.0175,60.379,32420.0
2020-06-03 14:30:00,71.8,71.81,71.67,71.67,42489.0,60.3622,60.3706,60.2529,60.2529,42489.0
2020-06-03 15:00:00,71.68,71.9,71.63,71.78,85695.0,60.2613,60.4463,60.2193,60.3454,85695.0
2020-06-03 15:30:00,71.8,71.95,71.69,71.86,160289.0,60.3622,60.4883,60.2697,60.4127,160289.0
2020-06-04 09:30:00,71.51,72.34,71.13,71.96,57046.0,60.1184,60.8162,59.7989,60.4967,57046.0
2020-06-04 10:00:00,72.0,72.55,72.0,72.37,46936.0,60.5304,60.9927,60.5304,60.8414,46936.0
2020-06-04 10:30:00,72.38,72.85,72.29,72.78,37582.0,60.8498,61.2449,60.7742,61.1861,37582.0
2020-06-04 11:00:00,72.8,72.81,72.07,72.22,32284.0,61.2029,61.2113,60.5892,60.7153,32284.0
2020-06-04 11:30:00,72.17,72.29,72.08,72.25,33126.0,60.6733,60.7742,60.5976,60.7405,33126.0
2020-06-04 12:00:00,72.24,72.55,72.19,72.43,27912.0,60.7321,60.9927,60.6901,60.8919,27912.0
2020-06-04 12:30:00,72.41,72.42,72.01,72.42,23648.0,60.875,60.8834,60.5388,60.8834,23648.0
2020-06-04 13:00:00,72.4,72.45,72.13,72.18,32253.0,60.8666,60.9087,60.6396,60.6817,32253.0
2020-06-04 13:30:00,72.19,72.58,72.19,72.53,34601.0,60.6901,61.018,60.6901,60.9759,34601.0
2020-06-04 14:00:00,72.53,72.62,72.34,72.6,29095.0,60.9759,61.0516,60.8162,61.0348,29095.0
2020-06-04 14:30:00,72.57,72.75,72.35,72.36,41285.0,61.0096,61.1609,60.8246,60.833,41285.0
2020-06-04 15:00:00,72.37,72.55,72.01,72.55,129624.0,60.8414,60.9927,60.5388,60.9927,129624.0
2020-06-04 15:30:00,72.55,73.34,72.55,73.31,180587.0,60.9927,61.6569,60.9927,61.6317,180587.0
2020-06-05 09:30:00,76.71,77.53,74.62,74.9,215489.0,64.49,65.1794,62.733,62.9684,215489.0
2020-06-05 10:00:00,74.81,75.58,74.81,75.1,81554.0,62.8927,63.5401,62.8927,63.1365,81554.0
2020-06-05 10:30:00,75.11,75.96,75.04,75.76,60533.0,63.1449,63.8595,63.0861,63.6914,60533.0
2020-06-05 11:00:00,75.77,75.97,75.64,75.9,44695.0,63.6998,63.8679,63.5905,63.8091,44695.0
2020-06-05 11:30:00,75.91,76.13,75.82,75.98,35748.0,63.8175,64.0024,63.7418,63.8763,35748.0
2020-06-05 12:00:00,76.05,76.13,75.38,75.59,31062.0,63.9352,64.0024,63.3719,63.5485,31062.0
2020-06-05 12:30:00,75.6,76.07,75.6,75.94,27265.0,63.5569,63.952,63.5569,63.8427,27265.0
2020-06-05 13:00:00,75.95,76.27,75.76,76.24,23873.0,63.8511,64.1201,63.6914,64.0949,23873.0
2020-06-05 13:30:00,76.27,76.36,76.02,76.07,40891.0,64.1201,64.1958,63.91,63.952,40891.0
2020-06-05 14:00:00,76.08,76.54,76.08,76.52,64954.0,63.9604,64.3471,63.9604,64.3303,64954.0
2020-06-05 14:30:00,76.54,76.97,76.31,76.73,118814.0,64.3471,64.7086,64.1538,64.5069,118814.0
2020-06-05 15:00:00,76.73,76.9,76.35,76.68,101801.0,64.5069,64.6498,64.1874,64.4648,101801.0
2020-06-05 15:30:00,76.68,77.19,76.39,76.89,460711.0,64.4648,64.8936,64.221,64.6414,460711.0
2020-06-08 09:30:00,77.19,77.98,76.89,77.25,144148.0,64.8936,65.5577,64.6414,64.944,144148.0
2020-06-08 10:00:00,77.28,77.36,76.37,76.56,74326.0,64.9692,65.0365,64.2042,64.3639,74326.0
2020-06-08 10:30:00,76.58,77.14,76.36,77.07,53450.0,64.3808,64.8515,64.1958,64.7927,53450.0
2020-06-08 11:00:00,77.06,77.26,76.9,77.05,34223.0,64.7843,64.9524,64.6498,64.7759,34223.0
2020-06-08 11:30:00,77.05,77.25,76.9,77.22,21993.0,64.7759,64.944,64.6498,64.9188,21993.0
2020-06-08 12:00:00,77.21,77.34,77.0,77.04,21796.0,64.9104,65.0197,64.7339,64.7675,21796.0
2020-06-08 12:30:00,77.0,77.13,76.65,76.67,61913.0,64.7339,64.8431,64.4396,64.4564,61913.0
2020-06-08 13:00:00,76.68,76.99,76.64,76.77,25677.0,64.4648,64.7254,64.4312,64.5405,25677.0
2020-06-08 13:30:00,76.77,77.16,76.7,76.81,31190.0,64.5405,64.8684,64.4816,64.5741,31190.0
2020-06-08 14:00:00,76.8,76.9,76.66,76.9,34215.0,64.5657,64.6498,64.448,64.6498,34215.0
2020-06-08 14:30:00,76.9,76.92,76.69,76.75,32192.0,64.6498,64.6666,64.4732,64.5237,32192.0
2020-06-08 15:00:00,76.74,76.82,76.59,76.78,43038.0,64.5153,64.5825,64.3892,64.5489,43038.0
2020-06-08 15:30:00,76.78,77.37,76.78,77.34,158229.0,64.5489,65.0449,64.5489,65.0197,158229.0
2020-06-09 09:30:00,75.38,76.17,74.64,75.99,216426.0,63.3719,64.0361,62.7498,63.8847,216426.0
2020-06-09 10:00:00,76.05,76.36,75.5,76.09,135204.0,63.9352,64.1958,63.4728,63.9688,135204.0
2020-06-09 10:30:00,76.05,76.41,75.68,76.2,91555.0,63.9352,64.2378,63.6241,64.0613,91555.0
2020-06-09 11:00:00,76.16,76.83,76.04,76.49,83007.0,64.0277,64.5909,63.9268,64.3051,83007.0
2020-06-09 11:30:00,76.45,76.53,76.05,76.35,25857.0,64.2715,64.3387,63.9352,64.1874,25857.0
2020-06-09 12:00:00,76.34,76.45,76.19,76.42,28444.0,64.179,64.2715,64.0529,64.2462,28444.0
2020-06-09 12:30:00,76.44,76.52,76.18,76.44,87750.0,64.2631,64.3303,64.0445,64.2631,87750.0
2020-06-09 13:00:00,76.46,76.66,76.28,76.65,28410.0,64.2799,64.448,64.1285,64.4396,28410.0
2020-06-09 13:30:00,76.62,76.95,76.52,76.95,39302.0,64.4144,64.6918,64.3303,64.6918,39302.0
2020-06-09 14:00:00,76.95,76.97,76.48,76.64,42219.0,64.6918,64.7086,64.2967,64.4312,42219.0
2020-06-09 14:30:00,76.61,77.05,76.6,76.95,33160.0,64.406,64.7759,64.3976,64.6918,33160.0
2020-06-09 15:00:00,76.95,77.5,76.92,77.46,64871.0,64.6918,65.1542,64.6666,65.1206,64871.0
2020-06-09 15:30:00,77.45,77.45,76.84,77.01,202595.0,65.1122,65.1122,64.5993,64.7423,202595.0
2020-06-10 09:30:00,77.12,77.12,76.01,76.36,85972.0,64.8347,64.8347,63.9016,64.1958,85972.0
2020-06-10 10:00:00,76.42,76.54,75.59,76.15,103805.0,64.2462,64.3471,63.5485,64.0193,103805.0
2020-06-10 10:30:00,76.12,77.1,75.89,76.42,94679.0,63.994,64.8179,63.8007,64.2462,94679.0
2020-06-10 11:00:00,76.36,77.17,76.33,76.9,82355.0,64.1958,64.8768,64.1706,64.6498,82355.0
2020-06-10 11:30:00,76.9,77.4,76.6,77.4,51828.0,64.6498,65.0701,64.3976,65.0701,51828.0
2020-06-10 12:00:00,77.42,77.45,76.66,76.76,74913.0,65.0869,65.1122,64.448,64.5321,74913.0
2020-06-10 12:30:00,76.71,76.71,75.86,76.1,79945.0,64.49,64.49,63.7755,63.9772,79945.0
2020-06-10 13:00:00,76.09,76.15,75.9,75.91,40444.0,63.9688,64.0193,63.8091,63.8175,40444.0
2020-06-10 13:30:00,75.93,76.15,75.7,76.01,74492.0,63.8343,64.0193,63.6409,63.9016,74492.0
2020-06-10 14:00:00,76.05,76.92,75.9,76.49,30135.0,63.9352,64.6666,63.8091,64.3051,30135.0
2020-06-10 14:30:00,76.54,76.54,75.26,75.76,68118.0,64.3471,64.3471,63.271,63.6914,68118.0
2020-06-10 15:00:00,75.71,76.17,75.43,76.17,49798.0,63.6493,64.0361,63.414,64.0361,49798.0
2020-06-10 15:30:00,76.17,76.2,75.45,75.63,192065.0,64.0361,64.0613,63.4308,63.5821,192065.0
2020-06-11 09:30:00,72.0,72.84,71.16,72.47,105271.0,60.5304,61.2365,59.8242,60.9255,105271.0
2020-06-11 10:00:00,72.55,72.71,71.47,71.52,68499.0,60.9927,61.1273,60.0848,60.1268,68499.0
2020-06-11 10:30:00,71.5,71.72,70.53,70.59,114391.0,60.11,60.295,59.2945,59.345,114391.0
2020-06-11 11:00:00,70.58,70.65,69.99,70.1,122998.0,59.3366,59.3954,58.8405,58.933,122998.0
2020-06-11 11:30:00,70.09,70.18,69.22,69.34,65821.0,58.9246,59.0003,58.1932,58.2941,65821.0
2020-06-11 12:00:00,69.32,69.32,68.18,68.38,84642.0,58.2773,58.2773,57.3189,57.487,84642.0
2020-06-11 12:30:00,68.38,69.22,68.22,68.39,95965.0,57.487,58.1932,57.3525,57.4954,95965.0
2020-06-11 13:00:00,68.42,68.91,68.38,68.42,74723.0,57.5207,57.9326,57.487,57.5207,74723.0
2020-06-11 13:30:00,68.41,68.56,68.18,68.41,52084.0,57.5122,57.6383,57.3189,57.5122,52084.0
2020-06-11 14:00:00,68.4,68.4,67.92,68.3,52286.0,57.5038,57.5038,57.1003,57.4198,52286.0
2020-06-11 14:30:00,68.3,68.3,67.37,67.54,60622.0,57.4198,57.4198,56.6379,56.7808,60622.0
2020-06-11 15:00:00,67.51,67.61,66.62,66.7,104192.0,56.7556,56.8397,56.0074,56.0746,104192.0
2020-06-11 15:30:00,66.7,67.06,66.5,66.54,341739.0,56.0746,56.3773,55.9065,55.9401,341739.0
2020-06-12 09:30:00,68.88,69.44,68.11,69.28,88855.0,58.4563,58.9315,57.8028,58.7957,88855.0
2020-06-12 10:00:00,69.31,70.11,69.24,69.62,50803.0,58.8212,59.5001,58.7618,59.0843,50803.0
2020-06-12 10:30:00,69.61,69.67,68.5,68.52,47287.0,59.0758,59.1267,58.1338,58.1507,47287.0
2020-06-12 11:00:00,68.6,68.81,67.77,68.28,47788.0,58.2186,58.3969,57.5142,57.9471,47788.0
2020-06-12 11:30:00,68.28,69.18,68.13,69.17,45261.0,57.9471,58.7109,57.8198,58.7024,45261.0
2020-06-12 12:00:00,69.19,69.73,69.09,69.33,67985.0,58.7193,59.1776,58.6345,58.8382,67985.0
2020-06-12 12:30:00,69.31,69.31,68.82,69.2,16834.0,58.8212,58.8212,58.4053,58.7278,16834.0
2020-06-12 13:00:00,69.2,69.31,68.84,68.91,20564.0,58.7278,58.8212,58.4223,58.4817,20564.0
2020-06-12 13:30:00,68.89,69.0,67.76,67.86,22731.0,58.4647,58.5581,57.5057,57.5906,22731.0
2020-06-12 14:00:00,67.81,68.55,67.75,68.39,28011.0,57.5482,58.1762,57.4973,58.0404,28011.0
2020-06-12 14:30:00,68.42,68.83,68.21,68.6,32992.0,58.0659,58.4138,57.8876,58.2186,32992.0
2020-06-12 15:00:00,68.67,69.32,68.5,68.65,53871.0,58.278,58.8297,58.1338,58.2611,53871.0
2020-06-12 15:30:00,68.66,69.86,68.44,69.62,159677.0,58.2696,59.288,58.0828,59.0843,159677.0
2020-06-15 09:30:00,67.14,67.54,66.34,67.21,95549.0,56.9796,57.319,56.3006,57.039,95549.0
2020-06-15 10:00:00,67.26,67.92,67.08,67.62,54770.0,57.0814,57.6415,56.9287,57.3869,54770.0
2020-06-15 10:30:00,67.63,68.85,67.59,68.52,21551.0,57.3954,58.4308,57.3615,58.1507,21551.0
2020-06-15 11:00:00,68.5,68.96,68.5,68.61,24539.0,58.1338,58.5242,58.1338,58.2271,24539.0
2020-06-15 11:30:00,68.62,68.71,68.32,68.66,15513.0,58.2356,58.312,57.981,58.2696,15513.0
2020-06-15 12:00:00,68.67,69.16,68.67,68.94,47684.0,58.278,58.6939,58.278,58.5072,47684.0
2020-06-15 12:30:00,68.91,69.46,68.84,69.46,23846.0,58.4817,58.9485,58.4223,58.9485,23846.0
2020-06-15 13:00:00,69.42,69.66,69.21,69.29,28905.0,58.9145,59.1182,58.7363,58.8042,28905.0
2020-06-15 13:30:00,69.28,69.28,68.64,68.64,23676.0,58.7957,58.7957,58.2526,58.2526,23676.0
2020-06-15 14:00:00,68.72,70.15,68.7,70.15,50674.0,58.3205,59.5341,58.3035,59.5341,50674.0
2020-06-15 14:30:00,70.14,70.14,69.58,69.76,26269.0,59.5256,59.5256,59.0503,59.2031,26269.0
2020-06-15 15:00:00,69.75,70.07,69.46,69.49,31748.0,59.1946,59.4662,58.9485,58.9739,31748.0
2020-06-15 15:30:00,69.52,69.66,69.07,69.58,149657.0,58.9994,59.1182,58.6175,59.0503,149657.0
2020-06-16 09:30:00,72.46,73.42,71.84,72.44,87334.0,61.4945,62.3092,60.9683,61.4775,87334.0
2020-06-16 10:00:00,72.45,72.89,72.28,72.73,62496.0,61.486,61.8594,61.3417,61.7236,62496.0
2020-06-16 10:30:00,72.7,72.72,70.59,70.59,34304.0,61.6982,61.7151,59.9075,59.9075,34304.0
2020-06-16 11:00:00,70.26,71.58,69.95,71.54,22045.0,59.6274,60.7477,59.3643,60.7137,22045.0
2020-06-16 11:30:00,71.45,71.89,71.25,71.29,23917.0,60.6373,61.0107,60.4676,60.5015,23917.0
2020-06-16 12:00:00,71.36,71.79,71.01,71.79,22502.0,60.561,60.9259,60.2639,60.9259,22502.0
2020-06-16 12:30:00,71.79,72.19,71.77,71.84,23405.0,60.9259,61.2653,60.9089,60.9683,23405.0
2020-06-16 13:00:00,71.9,72.14,71.82,72.09,18463.0,61.0192,61.2229,60.9513,61.1805,18463.0
2020-06-16 13:30:00,72.1,72.11,71.59,71.75,17290.0,61.189,61.1975,60.7561,60.8919,17290.0
2020-06-16 14:00:00,71.82,72.51,71.79,72.22,42520.0,60.9513,61.5369,60.9259,61.2908,42520.0
2020-06-16 14:30:00,72.33,72.42,72.02,72.15,22976.0,61.3842,61.4605,61.1211,61.2314,22976.0
2020-06-16 15:00:00,72.17,72.17,71.33,71.76,38750.0,61.2484,61.2484,60.5355,60.9004,38750.0
2020-06-16 15:30:00,71.78,72.02,71.12,71.57,166491.0,60.9174,61.1211,60.3573,60.7392,166491.0
2020-06-17 09:30:00,72.11,72.15,71.0,71.2,52365.0,61.1975,61.2314,60.2554,60.4252,52365.0
2020-06-17 10:00:00,71.21,71.46,70.76,70.84,35024.0,60.4337,60.6458,60.0518,60.1196,35024.0
2020-06-17 10:30:00,70.86,71.22,70.77,70.78,36828.0,60.1366,60.4421,60.0602,60.0687,36828.0
2020-06-17 11:00:00,70.83,70.86,70.28,70.34,41282.0,60.1112,60.1366,59.6444,59.6953,41282.0
2020-06-17 11:30:00,70.33,70.79,70.32,70.73,50549.0,59.6868,60.0772,59.6783,60.0263,50549.0
2020-06-17 12:00:00,70.72,70.88,70.69,70.8,21976.0,60.0178,60.1536,59.9923,60.0857,21976.0
2020-06-17 12:30:00,70.82,71.02,70.81,70.88,18867.0,60.1027,60.2724,60.0942,60.1536,18867.0
2020-06-17 13:00:00,70.92,71.27,70.91,71.17,29693.0,60.1875,60.4846,60.1791,60.3997,29693.0
2020-06-17 13:30:00,71.2,71.43,71.2,71.27,23171.0,60.4252,60.6204,60.4252,60.4846,23171.0
2020-06-17 14:00:00,71.23,71.32,71.09,71.15,26565.0,60.4506,60.527,60.3318,60.3827,26565.0
2020-06-17 14:30:00,71.15,71.49,71.06,71.15,23373.0,60.3827,60.6713,60.3064,60.3827,23373.0
2020-06-17 15:00:00,71.15,71.15,70.75,70.88,32556.0,60.3827,60.3827,60.0433,60.1536,32556.0
2020-06-17 15:30:00,70.9,70.91,70.48,70.5,118039.0,60.1706,60.1791,59.8141,59.8311,118039.0
2020-06-18 09:30:00,69.72,70.64,69.57,70.45,33199.0,59.1691,59.9499,59.0418,59.7887,33199.0
2020-06-18 10:00:00,70.5,71.0,70.47,70.69,32323.0,59.8311,60.2554,59.8056,59.9923,32323.0
2020-06-18 10:30:00,70.76,71.05,70.56,70.87,19714.0,60.0518,60.2979,59.882,60.1451,19714.0
2020-06-18 11:00:00,70.75,70.8,70.37,70.54,22745.0,60.0433,60.0857,59.7208,59.865,22745.0
2020-06-18 11:30:00,70.56,70.67,70.06,70.29,31082.0,59.882,59.9754,59.4577,59.6529,31082.0
2020-06-18 12:00:00,70.28,70.55,70.21,70.5,17741.0,59.6444,59.8735,59.585,59.8311,17741.0
2020-06-18 12:30:00,70.51,70.54,70.21,70.42,16821.0,59.8396,59.865,59.585,59.7632,16821.0
2020-06-18 13:00:00,70.42,70.45,70.31,70.43,17808.0,59.7632,59.7887,59.6699,59.7717,17808.0
2020-06-18 13:30:00,70.44,70.66,70.38,70.57,19227.0,59.7802,59.9669,59.7293,59.8905,19227.0
2020-06-18 14:00:00,70.58,70.58,70.21,70.35,27546.0,59.899,59.899,59.585,59.7038,27546.0
2020-06-18 14:30:00,70.32,70.43,70.11,70.11,31554.0,59.6783,59.7717,59.5001,59.5001,31554.0
2020-06-18 15:00:00,70.11,70.16,69.95,70.16,32290.0,59.5001,59.5426,59.3643,59.5426,32290.0
2020-06-18 15:30:00,70.17,70.52,70.13,70.45,115477.0,59.551,59.8481,59.5171,59.7887,115477.0
2020-06-19 09:30:00,71.91,72.07,71.07,71.33,147452.0,61.0277,61.1635,60.3148,60.5355,147452.0
2020-06-19 10:00:00,71.27,71.56,70.73,70.78,30088.0,60.4846,60.7307,60.0263,60.0687,30088.0
2020-06-19 10:30:00,70.76,70.98,70.52,70.55,25180.0,60.0518,60.2385,59.8481,59.8735,25180.0
2020-06-19 11:00:00,70.54,70.96,70.54,70.68,25442.0,59.865,60.2215,59.865,59.9839,25442.0
2020-06-19 11:30:00,70.62,70.67,70.32,70.39,20213.0,59.9329,59.9754,59.6783,59.7377,20213.0
2020-06-19 12:00:00,70.4,70.41,69.36,69.77,32710.0,59.7462,59.7547,58.8636,59.2116,32710.0
2020-06-19 12:30:00,69.79,70.0,69.61,69.99,29051.0,59.2285,59.4068,59.0758,59.3983,29051.0
2020-06-19 13:00:00,69.99,69.99,69.38,69.46,34686.0,59.3983,59.3983,58.8806,58.9485,34686.0
2020-06-19 13:30:00,69.37,69.48,69.1,69.11,27205.0,58.8721,58.9655,58.643,58.6515,27205.0
2020-06-19 14:00:00,69.11,69.4,68.87,69.21,55901.0,58.6515,58.8976,58.4478,58.7363,55901.0
2020-06-19 14:30:00,69.2,69.81,69.12,69.79,42972.0,58.7278,59.2455,58.6599,59.2285,42972.0
2020-06-19 15:00:00,69.78,70.19,69.7,69.87,79120.0,59.2201,59.568,59.1522,59.2964,79120.0
2020-06-19 15:30:00,69.88,70.23,69.41,69.46,327791.0,59.3049,59.602,58.9061,58.9485,327791.0
2020-06-22 09:30:00,69.03,69.4,68.4,69.16,51581.0,58.5836,58.8976,58.0489,58.6939,51581.0
2020-06-22 10:00:00,69.11,69.61,69.02,69.42,39639.0,58.6515,59.0758,58.5751,58.9145,39639.0
2020-06-22 10:30:00,69.41,69.51,68.98,69.07,37199.0,58.9061,58.9909,58.5411,58.6175,37199.0
2020-06-22 11:00:00,68.93,69.04,68.8,68.98,40400.0,58.4987,58.592,58.3884,58.5411,40400.0
2020-06-22 11:30:00,68.99,68.99,68.66,68.79,29325.0,58.5496,58.5496,58.2696,58.3799,29325.0
2020-06-22 12:00:00,68.81,69.34,68.79,69.26,27975.0,58.3969,58.8466,58.3799,58.7788,27975.0
2020-06-22 12:30:00,69.26,69.66,69.2,69.53,32653.0,58.7788,59.1182,58.7278,59.0079,32653.0
2020-06-22 13:00:00,69.54,69.72,69.39,69.5,16483.0,59.0164,59.1691,58.8891,58.9824,16483.0
2020-06-22 13:30:00,69.52,69.59,69.35,69.43,15475.0,58.9994,59.0588,58.8551,58.923,15475.0
2020-06-22 14:00:00,69.42,69.43,68.99,69.1,34520.0,58.9145,58.923,58.5496,58.643,34520.0
2020-06-22 14:30:00,69.13,69.18,69.0,69.14,39855.0,58.6684,58.7109,58.5581,58.6769,39855.0
2020-06-22 15:00:00,69.14,69.18,68.63,68.79,58955.0,58.6769,58.7109,58.2441,58.3799,58955.0
2020-06-22 15:30:00,68.81,69.34,68.78,69.26,155367.0,58.3969,58.8466,58.3714,58.7788,155367.0
2020-06-23 09:30:00,70.43,70.69,70.05,70.43,76990.0,59.7717,59.9923,59.4492,59.7717,76990.0
2020-06-23 10:00:00,70.4,70.7,70.33,70.56,48313.0,59.7462,60.0008,59.6868,59.882,48313.0
2020-06-23 10:30:00,70.56,70.56,69.71,69.77,38462.0,59.882,59.882,59.1607,59.2116,38462.0
2020-06-23 11:00:00,69.76,70.23,69.68,70.1,30372.0,59.2031,59.602,59.1352,59.4916,30372.0
2020-06-23 11:30:00,70.06,70.18,69.84,70.03,19164.0,59.4577,59.5595,59.271,59.4322,19164.0
2020-06-23 12:00:00,70.06,70.32,70.03,70.21,61300.0,59.4577,59.6783,59.4322,59.585,61300.0
2020-06-23 12:30:00,70.22,70.26,69.79,69.9,43501.0,59.5935,59.6274,59.2285,59.3219,43501.0
2020-06-23 13:00:00,69.9,70.24,69.9,70.14,32447.0,59.3219,59.6104,59.3219,59.5256,32447.0
2020-06-23 13:30:00,70.15,70.19,69.98,70.12,20852.0,59.5341,59.568,59.3898,59.5086,20852.0
2020-06-23 14:00:00,70.1,70.1,69.8,70.01,27279.0,59.4916,59.4916,59.237,59.4153,27279.0
2020-06-23 14:30:00,70.04,70.15,69.93,69.99,23357.0,59.4407,59.5341,59.3474,59.3983,23357.0
2020-06-23 15:00:00,69.96,70.09,69.86,69.93,30665.0,59.3728,59.4831,59.288,59.3474,30665.0
2020-06-23 15:30:00,69.94,69.97,69.32,69.34,154937.0,59.3558,59.3813,58.8297,58.8466,154937.0
2020-06-24 09:30:00,68.34,68.34,66.76,66.81,57849.0,57.998,57.998,56.6571,56.6995,57849.0
2020-06-24 10:00:00,66.85,67.41,66.6,67.26,65610.0,56.7335,57.2087,56.5213,57.0814,65610.0
2020-06-24 10:30:00,67.27,67.39,66.82,67.3,63190.0,57.0899,57.1917,56.708,57.1154,63190.0
2020-06-24 11:00:00,67.23,67.39,66.51,66.82,41342.0,57.056,57.1917,56.4449,56.708,41342.0
2020-06-24 11:30:00,66.73,66.79,66.14,66.57,42043.0,56.6316,56.6825,56.1309,56.4958,42043.0
2020-06-24 12:00:00,66.55,66.88,66.5,66.65,31876.0,56.4789,56.7589,56.4364,56.5637,31876.0
2020-06-24 12:30:00,66.66,67.14,66.53,67.11,34285.0,56.5722,56.9796,56.4619,56.9541,34285.0
2020-06-24 13:00:00,67.09,67.15,66.52,66.56,26621.0,56.9371,56.9881,56.4534,56.4873,26621.0
2020-06-24 13:30:00,66.53,66.73,66.2,66.69,60030.0,56.4619,56.6316,56.1818,56.5977,60030.0
2020-06-24 14:00:00,66.76,66.95,66.43,66.86,33886.0,56.6571,56.8183,56.377,56.7419,33886.0
2020-06-24 14:30:00,66.82,67.09,66.78,66.79,27764.0,56.708,56.9371,56.6741,56.6825,27764.0
2020-06-24 15:00:00,66.82,67.35,66.81,67.07,37257.0,56.708,57.1578,56.6995,56.9202,37257.0
2020-06-24 15:30:00,67.11,67.36,66.58,66.85,173913.0,56.9541,57.1663,56.5043,56.7335,173913.0
2020-06-25 09:30:00,66.37,66.64,65.9,66.48,41291.0,56.3261,56.5552,55.9272,56.4195,41291.0
2020-06-25 10:00:00,66.5,67.16,66.42,67.08,27447.0,56.4364,56.9965,56.3685,56.9287,27447.0
2020-06-25 10:30:00,67.08,67.08,66.12,66.27,31124.0,56.9287,56.9287,56.1139,56.2412,31124.0
2020-06-25 11:00:00,66.25,66.61,66.02,66.25,29381.0,56.2243,56.5298,56.0291,56.2243,29381.0
2020-06-25 11:30:00,66.28,66.35,65.86,66.3,27237.0,56.2497,56.3091,55.8933,56.2667,27237.0
2020-06-25 12:00:00,66.34,66.56,66.34,66.45,28279.0,56.3006,56.4873,56.3006,56.394,28279.0
2020-06-25 12:30:00,66.46,66.75,66.33,66.56,27657.0,56.4025,56.6486,56.2922,56.4873,27657.0
2020-06-25 13:00:00,66.55,66.79,66.49,66.65,20043.0,56.4789,56.6825,56.4279,56.5637,20043.0
2020-06-25 13:30:00,66.64,66.79,66.5,66.51,19652.0,56.5552,56.6825,56.4364,56.4449,19652.0
2020-06-25 14:00:00,66.52,66.75,66.44,66.7,26941.0,56.4534,56.6486,56.3855,56.6062,26941.0
2020-06-25 14:30:00,66.7,66.87,66.55,66.75,35521.0,56.6062,56.7504,56.4789,56.6486,35521.0
2020-06-25 15:00:00,66.76,67.69,66.69,67.6,71200.0,56.6571,57.4463,56.5977,57.37,71200.0
2020-06-25 15:30:00,67.6,67.83,67.2,67.81,118252.0,57.37,57.5652,57.0305,57.5482,118252.0
2020-06-26 09:30:00,67.38,67.83,67.01,67.51,32646.0,57.1833,57.5652,56.8692,57.2936,32646.0
2020-06-26 10:00:00,67.43,67.53,66.74,66.87,28759.0,57.2257,57.3106,56.6401,56.7504,28759.0
2020-06-26 10:30:00,67.0,67.0,66.42,66.61,19109.0,56.8608,56.8608,56.3685,56.5298,19109.0
2020-06-26 11:00:00,66.62,66.79,66.46,66.56,15305.0,56.5383,56.6825,56.4025,56.4873,15305.0
2020-06-26 11:30:00,66.6,66.75,66.42,66.6,15697.0,56.5213,56.6486,56.3685,56.5213,15697.0
2020-06-26 12:00:00,66.57,66.65,66.34,66.59,17865.0,56.4958,56.5637,56.3006,56.5128,17865.0
2020-06-26 12:30:00,66.6,66.8,66.47,66.8,13738.0,56.5213,56.691,56.411,56.691,13738.0
2020-06-26 13:00:00,66.77,66.97,66.73,66.76,11927.0,56.6656,56.8353,56.6316,56.6571,11927.0
2020-06-26 13:30:00,66.76,67.03,66.72,66.95,15662.0,56.6571,56.8862,56.6231,56.8183,15662.0
2020-06-26 14:00:00,66.95,67.02,66.78,66.84,22846.0,56.8183,56.8777,56.6741,56.725,22846.0
2020-06-26 14:30:00,66.81,66.91,66.68,66.77,33493.0,56.6995,56.7844,56.5892,56.6656,33493.0
2020-06-26 15:00:00,66.75,66.94,66.68,66.9,55121.0,56.6486,56.8098,56.5892,56.7759,55121.0
2020-06-26 15:30:00,66.9,67.36,66.58,67.3,184284.0,56.7759,57.1663,56.5043,57.1154,184284.0
2020-06-29 09:30:00,67.91,68.64,67.85,68.38,36347.0,57.633,58.2526,57.5821,58.0319,36347.0
2020-06-29 10:00:00,68.54,68.8,68.5,68.73,15813.0,58.1677,58.3884,58.1338,58.329,15813.0
2020-06-29 10:30:00,68.66,69.3,68.66,69.21,21026.0,58.2696,58.8127,58.2696,58.7363,21026.0
2020-06-29 11:00:00,69.26,69.38,68.91,69.16,29210.0,58.7788,58.8806,58.4817,58.6939,29210.0
2020-06-29 11:30:00,69.14,69.42,69.05,69.14,22377.0,58.6769,58.9145,58.6005,58.6769,22377.0
2020-06-29 12:00:00,69.15,69.77,69.15,69.59,40139.0,58.6854,59.2116,58.6854,59.0588,40139.0
2020-06-29 12:30:00,69.61,69.81,69.35,69.41,24517.0,59.0758,59.2455,58.8551,58.9061,24517.0
2020-06-29 13:00:00,69.45,69.73,69.39,69.69,19291.0,58.94,59.1776,58.8891,59.1437,19291.0
2020-06-29 13:30:00,69.69,69.83,69.4,69.42,25614.0,59.1437,59.2625,58.8976,58.9145,25614.0
2020-06-29 14:00:00,69.42,69.45,68.74,68.75,29617.0,58.9145,58.94,58.3374,58.3459,29617.0
2020-06-29 14:30:00,68.76,68.94,68.63,68.72,40344.0,58.3544,58.5072,58.2441,58.3205,40344.0
2020-06-29 15:00:00,68.71,68.93,68.46,68.76,32801.0,58.312,58.4987,58.0998,58.3544,32801.0
2020-06-29 15:30:00,68.73,69.32,68.67,69.28,130000.0,58.329,58.8297,58.278,58.7957,130000.0
2020-06-30 09:30:00,68.91,69.21,67.83,68.03,57001.0,58.4817,58.7363,57.5652,57.7349,57001.0
2020-06-30 10:00:00,68.08,68.71,67.88,68.71,35112.0,57.7773,58.312,57.6076,58.312,35112.0
2020-06-30 10:30:00,68.76,69.47,68.47,69.42,45115.0,58.3544,58.957,58.1083,58.9145,45115.0
2020-06-30 11:00:00,69.42,69.67,69.28,69.63,25151.0,58.9145,59.1267,58.7957,59.0928,25151.0
2020-06-30 11:30:00,69.59,69.61,69.25,69.44,22687.0,59.0588,59.0758,58.7703,58.9315,22687.0
2020-06-30 12:00:00,69.46,69.77,69.41,69.64,19035.0,58.9485,59.2116,58.9061,59.1012,19035.0
2020-06-30 12:30:00,69.61,69.67,69.07,69.09,28725.0,59.0758,59.1267,58.6175,58.6345,28725.0
2020-06-30 13:00:00,69.1,69.5,69.09,69.48,16201.0,58.643,58.9824,58.6345,58.9655,16201.0
2020-06-30 13:30:00,69.48,69.5,69.13,69.41,62608.0,58.9655,58.9824,58.6684,58.9061,62608.0
2020-06-30 14:00:00,69.42,69.55,69.26,69.53,24212.0,58.9145,59.0249,58.7788,59.0079,24212.0
2020-06-30 14:30:00,69.53,69.75,69.46,69.73,42070.0,59.0079,59.1946,58.9485,59.1776,42070.0
2020-06-30 15:00:00,69.73,69.97,69.5,69.89,56981.0,59.1776,59.3813,58.9824,59.3134,56981.0
2020-06-30 15:30:00,69.9,70.36,69.6,69.65,272929.0,59.3219,59.7123,59.0673,59.1097,272929.0
2020-07-01 09:30:00,69.55,69.64,68.95,69.09,97288.0,59.0249,59.1012,58.5157,58.6345,97288.0
2020-07-01 10:00:00,69.18,69.68,68.88,69.19,112977.0,58.7109,59.1352,58.4563,58.7193,112977.0
2020-07-01 10:30:00,69.19,69.34,68.6,68.68,34827.0,58.7193,58.8466,58.2186,58.2865,34827.0
2020-07-01 11:00:00,68.71,68.8,68.25,68.31,43632.0,58.312,58.3884,57.9216,57.9725,43632.0
2020-07-01 11:30:00,68.43,68.76,68.39,68.7,28374.0,58.0744,58.3544,58.0404,58.3035,28374.0
2020-07-01 12:00:00,68.69,68.71,68.39,68.58,68257.0,58.295,58.312,58.0404,58.2017,68257.0
2020-07-01 12:30:00,68.56,68.76,68.31,68.37,30215.0,58.1847,58.3544,57.9725,58.0234,30215.0
2020-07-01 13:00:00,68.32,68.47,68.16,68.47,27024.0,57.981,58.1083,57.8452,58.1083,27024.0
2020-07-01 13:30:00,68.45,68.47,68.06,68.27,29299.0,58.0913,58.1083,57.7603,57.9386,29299.0
2020-07-01 14:00:00,68.29,68.48,68.12,68.26,45390.0,57.9555,58.1168,57.8113,57.9301,45390.0
2020-07-01 14:30:00,68.26,68.34,68.11,68.31,38333.0,57.9301,57.998,57.8028,57.9725,38333.0
2020-07-01 15:00:00,68.32,68.54,68.07,68.43,56873.0,57.981,58.1677,57.7688,58.0744,56873.0
2020-07-01 15:30:00,68.45,69.11,68.35,68.7,224450.0,58.0913,58.6515,58.0065,58.3035,224450.0
2020-07-02 09:30:00,70.09,71.59,70.09,71.42,33621.0,59.4831,60.7561,59.4831,60.6119,33621.0
2020-07-02 10:00:00,71.38,71.55,71.03,71.04,48536.0,60.5779,60.7222,60.2809,60.2894,48536.0
2020-07-02 10:30:00,70.98,70.99,69.92,70.0,22166.0,60.2385,60.2469,59.3389,59.4068,22166.0
2020-07-02 11:00:00,69.87,69.93,69.19,69.93,55506.0,59.2964,59.3474,58.7193,59.3474,55506.0
2020-07-02 11:30:00,69.95,70.33,69.92,70.3,13822.0,59.3643,59.6868,59.3389,59.6614,13822.0
2020-07-02 12:00:00,70.3,70.3,69.81,70.08,11658.0,59.6614,59.6614,59.2455,59.4747,11658.0
2020-07-02 12:30:00,70.12,70.16,69.81,69.89,14006.0,59.5086,59.5426,59.2455,59.3134,14006.0
2020-07-02 13:00:00,69.86,69.86,69.61,69.66,22149.0,59.288,59.288,59.0758,59.1182,22149.0
2020-07-02 13:30:00,69.65,69.77,69.47,69.55,26423.0,59.1097,59.2116,58.957,59.0249,26423.0
2020-07-02 14:00:00,69.56,69.76,69.45,69.76,25947.0,59.0334,59.2031,58.94,59.2031,25947.0
2020-07-02 14:30:00,69.76,70.15,69.74,69.99,52788.0,59.2031,59.5341,59.1861,59.3983,52788.0
2020-07-02 15:00:00,70.0,70.04,69.72,69.83,53979.0,59.4068,59.4407,59.1691,59.2625,53979.0
2020-07-02 15:30:00,69.85,70.14,69.68,69.99,180586.0,59.2795,59.5256,59.1352,59.3983,180586.0
2020-07-06 09:30:00,71.83,71.96,70.9,71.46,46086.0,60.9598,61.0702,60.1706,60.6458,46086.0
2020-07-06 10:00:00,71.29,71.55,70.07,70.34,37494.0,60.5015,60.7222,59.4662,59.6953,37494.0
2020-07-06 10:30:00,70.31,70.97,70.29,70.74,42713.0,59.6699,60.23,59.6529,60.0348,42713.0
2020-07-06 11:00:00,70.68,70.85,70.59,70.69,24841.0,59.9839,60.1281,59.9075,59.9923,24841.0
2020-07-06 11:30:00,70.7,70.9,70.53,70.55,29188.0,60.0008,60.1706,59.8566,59.8735,29188.0
2020-07-06 12:00:00,70.52,70.79,70.49,70.77,17139.0,59.8481,60.0772,59.8226,60.0602,17139.0
2020-07-06 12:30:00,70.74,70.82,70.56,70.81,17525.0,60.0348,60.1027,59.882,60.0942,17525.0
2020-07-06 13:00:00,70.82,71.05,70.66,71.02,18195.0,60.1027,60.2979,59.9669,60.2724,18195.0
2020-07-06 13:30:00,71.0,71.24,70.93,71.2,25775.0,60.2554,60.4591,60.196,60.4252,25775.0
2020-07-06 14:00:00,71.2,71.32,71.11,71.28,43308.0,60.4252,60.527,60.3488,60.4931,43308.0
2020-07-06 14:30:00,71.29,71.42,71.06,71.17,25667.0,60.5015,60.6119,60.3064,60.3997,25667.0
2020-07-06 15:00:00,71.21,71.36,71.14,71.33,33266.0,60.4337,60.561,60.3742,60.5355,33266.0
2020-07-06 15:30:00,71.33,72.04,71.11,71.96,212614.0,60.5355,61.138,60.3488,61.0702,212614.0
2020-07-07 09:30:00,71.19,71.56,70.84,71.52,53351.0,60.4167,60.7307,60.1196,60.6967,53351.0
2020-07-07 10:00:00,71.52,71.78,71.38,71.66,24543.0,60.6967,60.9174,60.5779,60.8156,24543.0
2020-07-07 10:30:00,71.67,71.82,71.3,71.66,34688.0,60.824,60.9513,60.51,60.8156,34688.0
2020-07-07 11:00:00,71.64,72.21,71.48,71.95,36452.0,60.7986,61.2823,60.6628,61.0617,36452.0
2020-07-07 11:30:00,71.98,72.1,71.76,71.86,24528.0,61.0871,61.189,60.9004,60.9853,24528.0
2020-07-07 12:00:00,71.87,71.97,71.67,71.73,30268.0,60.9938,61.0786,60.824,60.875,30268.0
2020-07-07 12:30:00,71.73,71.97,71.47,71.85,28598.0,60.875,61.0786,60.6543,60.9768,28598.0
2020-07-07 13:00:00,71.87,71.98,71.64,71.69,17297.0,60.9938,61.0871,60.7986,60.841,17297.0
2020-07-07 13:30:00,71.61,71.71,71.56,71.6,17795.0,60.7731,60.858,60.7307,60.7646,17795.0
2020-07-07 14:00:00,71.54,71.57,71.21,71.28,13368.0,60.7137,60.7392,60.4337,60.4931,13368.0
2020-07-07 14:30:00,71.23,71.26,71.09,71.21,15605.0,60.4506,60.4761,60.3318,60.4337,15605.0
2020-07-07 15:00:00,71.15,71.26,71.01,71.17,45068.0,60.3827,60.4761,60.2639,60.3997,45068.0
2020-07-07 15:30:00,71.17,71.33,70.8,71.3,222536.0,60.3997,60.5355,60.0857,60.51,222536.0
2020-07-08 09:30:00,71.09,71.35,70.84,70.97,40485.0,60.3318,60.5525,60.1196,60.23,40485.0
2020-07-08 10:00:00,70.98,71.19,70.45,70.51,52524.0,60.2385,60.4167,59.7887,59.8396,52524.0
2020-07-08 10:30:00,70.47,70.76,70.23,70.27,39083.0,59.8056,60.0518,59.602,59.6359,39083.0
2020-07-08 11:00:00,70.23,70.23,69.29,69.59,70929.0,59.602,59.602,58.8042,59.0588,70929.0
2020-07-08 11:30:00,69.62,69.74,69.41,69.6,35790.0,59.0843,59.1861,58.9061,59.0673,35790.0
2020-07-08 12:00:00,69.59,69.68,69.48,69.54,66849.0,59.0588,59.1352,58.9655,59.0164,66849.0
2020-07-08 12:30:00,69.52,69.6,69.32,69.52,64685.0,58.9994,59.0673,58.8297,58.9994,64685.0
2020-07-08 13:00:00,69.52,69.53,68.99,69.03,37143.0,58.9994,59.0079,58.5496,58.5836,37143.0
2020-07-08 13:30:00,69.05,69.11,68.8,68.85,32426.0,58.6005,58.6515,58.3884,58.4308,32426.0
2020-07-08 14:00:00,68.83,69.04,68.78,68.89,30050.0,58.4138,58.592,58.3714,58.4647,30050.0
2020-07-08 14:30:00,68.87,68.97,68.71,68.93,41472.0,58.4478,58.5326,58.312,58.4987,41472.0
2020-07-08 15:00:00,68.94,69.48,68.83,69.42,98295.0,58.5072,58.9655,58.4138,58.9145,98295.0
2020-07-08 15:30:00,69.43,70.09,69.43,69.79,251222.0,58.923,59.4831,58.923,59.2285,251222.0
2020-07-09 09:30:00,69.74,69.74,68.15,68.25,45309.0,59.1861,59.1861,57.8367,57.9216,45309.0
2020-07-09 10:00:00,68.15,68.68,68.03,68.34,21390.0,57.8367,58.2865,57.7349,57.998,21390.0
2020-07-09 10:30:00,68.33,68.5,67.7,67.81,42018.0,57.9895,58.1338,57.4548,57.5482,42018.0
2020-07-09 11:00:00,67.81,68.23,67.68,68.09,73646.0,57.5482,57.9046,57.4379,57.7858,73646.0
2020-07-09 11:30:00,68.16,68.29,67.83,68.19,20554.0,57.8452,57.9555,57.5652,57.8707,20554.0
2020-07-09 12:00:00,68.19,68.49,68.16,68.33,24150.0,57.8707,58.1253,57.8452,57.9895,24150.0
2020-07-09 12:30:00,68.32,68.4,68.14,68.3,35412.0,57.981,58.0489,57.8282,57.964,35412.0
2020-07-09 13:00:00,68.28,68.52,68.21,68.41,59846.0,57.9471,58.1507,57.8876,58.0574,59846.0
2020-07-09 13:30:00,68.4,68.52,68.15,68.22,41523.0,58.0489,58.1507,57.8367,57.8961,41523.0
2020-07-09 14:00:00,68.2,68.66,68.14,68.55,41070.0,57.8792,58.2696,57.8282,58.1762,41070.0
2020-07-09 14:30:00,68.55,68.71,68.42,68.64,35255.0,58.1762,58.312,58.0659,58.2526,35255.0
2020-07-09 15:00:00,68.67,68.74,68.21,68.25,54530.0,58.278,58.3374,57.8876,57.9216,54530.0
2020-07-09 15:30:00,68.24,68.51,68.1,68.31,139788.0,57.9131,58.1422,57.7943,57.9725,139788.0
2020-07-10 09:30:00,68.31,69.81,68.02,69.63,39554.0,57.9725,59.2455,57.7264,59.0928,39554.0
2020-07-10 10:00:00,69.67,69.68,69.07,69.32,21118.0,59.1267,59.1352,58.6175,58.8297,21118.0
2020-07-10 10:30:00,69.32,69.92,69.26,69.6,20239.0,58.8297,59.3389,58.7788,59.0673,20239.0
2020-07-10 11:00:00,69.56,69.81,69.45,69.72,22381.0,59.0334,59.2455,58.94,59.1691,22381.0
2020-07-10 11:30:00,69.7,69.99,69.67,69.86,31264.0,59.1522,59.3983,59.1267,59.288,31264.0
2020-07-10 12:00:00,69.85,69.97,69.67,69.7,30347.0,59.2795,59.3813,59.1267,59.1522,30347.0
2020-07-10 12:30:00,69.69,70.04,69.61,70.0,17290.0,59.1437,59.4407,59.0758,59.4068,17290.0
2020-07-10 13:00:00,69.99,70.04,69.77,69.83,12088.0,59.3983,59.4407,59.2116,59.2625,12088.0
2020-07-10 13:30:00,69.83,70.1,69.83,70.08,12684.0,59.2625,59.4916,59.2625,59.4747,12684.0
2020-07-10 14:00:00,70.08,70.08,69.82,69.97,27344.0,59.4747,59.4747,59.254,59.3813,27344.0
2020-07-10 14:30:00,69.98,70.09,69.88,69.88,18265.0,59.3898,59.4831,59.3049,59.3049,18265.0
2020-07-10 15:00:00,69.82,70.2,69.73,70.12,34697.0,59.254,59.5765,59.1776,59.5086,34697.0
2020-07-10 15:30:00,70.11,70.35,69.98,70.16,100220.0,59.5001,59.7038,59.3898,59.5426,100220.0
2020-07-13 09:30:00,71.11,71.49,70.38,71.03,52306.0,60.3488,60.6713,59.7293,60.2809,52306.0
2020-07-13 10:00:00,71.07,71.67,70.67,71.65,36938.0,60.3148,60.824,59.9754,60.8071,36938.0
2020-07-13 10:30:00,71.66,71.78,71.38,71.78,16164.0,60.8156,60.9174,60.5779,60.9174,16164.0
2020-07-13 11:00:00,71.83,72.11,71.76,71.91,20917.0,60.9598,61.1975,60.9004,61.0277,20917.0
2020-07-13 11:30:00,71.95,71.95,71.39,71.69,18773.0,61.0617,61.0617,60.5864,60.841,18773.0
2020-07-13 12:00:00,71.7,71.7,71.46,71.64,20861.0,60.8495,60.8495,60.6458,60.7986,20861.0
2020-07-13 12:30:00,71.66,72.17,71.66,72.14,23348.0,60.8156,61.2484,60.8156,61.2229,23348.0
2020-07-13 13:00:00,72.12,72.36,71.89,72.22,25918.0,61.2059,61.4096,61.0107,61.2908,25918.0
2020-07-13 13:30:00,72.24,72.52,72.19,72.28,36359.0,61.3078,61.5454,61.2653,61.3417,36359.0
2020-07-13 14:00:00,72.29,72.29,71.79,71.92,27200.0,61.3502,61.3502,60.9259,61.0362,27200.0
2020-07-13 14:30:00,71.91,72.16,71.85,72.07,40645.0,61.0277,61.2399,60.9768,61.1635,40645.0
2020-07-13 15:00:00,72.15,72.17,71.8,71.83,68343.0,61.2314,61.2484,60.9344,60.9598,68343.0
2020-07-13 15:30:00,71.86,72.02,71.4,71.4,288026.0,60.9853,61.1211,60.5949,60.5949,288026.0
2020-07-14 09:30:00,71.05,71.59,71.01,71.59,28075.0,60.2979,60.7561,60.2639,60.7561,28075.0
2020-07-14 10:00:00,71.56,72.09,71.53,72.09,40996.0,60.7307,61.1805,60.7052,61.1805,40996.0
2020-07-14 10:30:00,72.17,72.3,71.96,72.17,32931.0,61.2484,61.3587,61.0702,61.2484,32931.0
2020-07-14 11:00:00,72.2,72.47,72.03,72.03,28805.0,61.2738,61.503,61.1296,61.1296,28805.0
2020-07-14 11:30:00,71.96,72.49,71.96,72.36,26828.0,61.0702,61.5199,61.0702,61.4096,26828.0
2020-07-14 12:00:00,72.4,72.42,72.18,72.33,21557.0,61.4436,61.4605,61.2569,61.3842,21557.0
2020-07-14 12:30:00,72.37,72.45,72.12,72.15,29298.0,61.4181,61.486,61.2059,61.2314,29298.0
2020-07-14 13:00:00,72.17,72.62,72.02,72.45,71097.0,61.2484,61.6303,61.1211,61.486,71097.0
2020-07-14 13:30:00,72.46,72.65,72.36,72.46,22712.0,61.4945,61.6557,61.4096,61.4945,22712.0
2020-07-14 14:00:00,72.43,72.64,72.34,72.43,34044.0,61.469,61.6472,61.3926,61.469,34044.0
2020-07-14 14:30:00,72.42,72.78,72.37,72.75,69841.0,61.4605,61.7661,61.4181,61.7406,69841.0
2020-07-14 15:00:00,72.76,72.95,72.57,72.86,71254.0,61.7491,61.9103,61.5878,61.834,71254.0
2020-07-14 15:30:00,72.87,73.17,72.8,73.02,163763.0,61.8424,62.097,61.783,61.9697,163763.0
2020-07-15 09:30:00,74.34,75.16,74.21,74.33,53217.0,63.09,63.7859,62.9797,63.0815,53217.0
2020-07-15 10:00:00,74.44,74.44,73.88,74.31,51060.0,63.1749,63.1749,62.6996,63.0645,51060.0
2020-07-15 10:30:00,74.27,74.78,74.26,74.67,40442.0,63.0306,63.4634,63.0221,63.37,40442.0
2020-07-15 11:00:00,74.7,74.82,74.11,74.4,58486.0,63.3955,63.4973,62.8948,63.1409,58486.0
2020-07-15 11:30:00,74.41,74.52,74.16,74.28,36606.0,63.1494,63.2427,62.9372,63.0391,36606.0
2020-07-15 12:00:00,74.23,74.94,74.17,74.91,19222.0,62.9966,63.5992,62.9457,63.5737,19222.0
2020-07-15 12:30:00,74.91,75.15,74.76,75.05,22508.0,63.5737,63.7774,63.4464,63.6925,22508.0
2020-07-15 13:00:00,75.06,75.17,74.95,75.05,28688.0,63.701,63.7944,63.6077,63.6925,28688.0
2020-07-15 13:30:00,75.06,75.17,74.95,75.05,35423.0,63.701,63.7944,63.6077,63.6925,35423.0
2020-07-15 14:00:00,75.07,75.22,74.94,75.04,48456.0,63.7095,63.8368,63.5992,63.6841,48456.0
2020-07-15 14:30:00,75.05,75.19,74.82,74.96,64967.0,63.6925,63.8114,63.4973,63.6162,64967.0
2020-07-15 15:00:00,74.97,75.19,74.83,75.18,103723.0,63.6246,63.8114,63.5058,63.8029,103723.0
2020-07-15 15:30:00,75.15,75.55,75.14,75.25,260462.0,63.7774,64.1169,63.7689,63.8623,260462.0
2020-07-16 09:30:00,75.0,75.0,74.41,74.7,44781.0,63.6501,63.6501,63.1494,63.3955,44781.0
2020-07-16 10:00:00,74.73,75.47,74.54,75.45,33363.0,63.421,64.049,63.2597,64.032,33363.0
2020-07-16 10:30:00,75.43,75.75,75.32,75.75,20374.0,64.015,64.2866,63.9217,64.2866,20374.0
2020-07-16 11:00:00,75.73,75.8,75.39,75.63,30388.0,64.2696,64.329,63.9811,64.1848,30388.0
2020-07-16 11:30:00,75.64,75.78,75.56,75.64,33871.0,64.1933,64.3121,64.1254,64.1933,33871.0
2020-07-16 12:00:00,75.58,76.0,75.56,75.68,31933.0,64.1423,64.4988,64.1254,64.2272,31933.0
2020-07-16 12:30:00,75.72,75.76,75.35,75.4,35984.0,64.2611,64.2951,63.9471,63.9896,35984.0
2020-07-16 13:00:00,75.36,75.69,75.36,75.62,34531.0,63.9556,64.2357,63.9556,64.1763,34531.0
2020-07-16 13:30:00,75.6,75.61,75.31,75.35,17021.0,64.1593,64.1678,63.9132,63.9471,17021.0
2020-07-16 14:00:00,75.34,75.47,75.28,75.31,15055.0,63.9387,64.049,63.8877,63.9132,15055.0
2020-07-16 14:30:00,75.32,75.36,74.94,75.0,23086.0,63.9217,63.9556,63.5992,63.6501,23086.0
2020-07-16 15:00:00,75.05,75.39,74.97,75.37,34819.0,63.6925,63.9811,63.6246,63.9641,34819.0
2020-07-16 15:30:00,75.37,75.72,75.25,75.65,172292.0,63.9641,64.2611,63.8623,64.2017,172292.0
2020-07-17 09:30:00,76.02,76.18,75.57,75.77,47588.0,64.5157,64.6515,64.1338,64.3036,47588.0
2020-07-17 10:00:00,75.83,75.9,75.04,75.21,25990.0,64.3545,64.4139,63.6841,63.8283,25990.0
2020-07-17 10:30:00,75.19,75.45,75.07,75.4,34336.0,63.8114,64.032,63.7095,63.9896,34336.0
2020-07-17 11:00:00,75.38,75.58,75.36,75.41,21932.0,63.9726,64.1423,63.9556,63.9981,21932.0
2020-07-17 11:30:00,75.43,75.85,75.4,75.77,14758.0,64.015,64.3715,63.9896,64.3036,14758.0
2020-07-17 12:00:00,75.75,75.8,75.44,75.56,11771.0,64.2866,64.329,64.0235,64.1254,11771.0
2020-07-17 12:30:00,75.58,75.63,75.35,75.38,9672.0,64.1423,64.1848,63.9471,63.9726,9672.0
2020-07-17 13:00:00,75.37,75.61,75.31,75.49,21466.0,63.9641,64.1678,63.9132,64.066,21466.0
2020-07-17 13:30:00,75.48,75.53,75.31,75.38,19014.0,64.0575,64.0999,63.9132,63.9726,19014.0
2020-07-17 14:00:00,75.38,75.54,75.32,75.52,21611.0,63.9726,64.1084,63.9217,64.0914,21611.0
2020-07-17 14:30:00,75.52,75.58,75.35,75.52,34141.0,64.0914,64.1423,63.9471,64.0914,34141.0
2020-07-17 15:00:00,75.51,75.93,75.49,75.87,57547.0,64.0829,64.4394,64.066,64.3884,57547.0
2020-07-17 15:30:00,75.85,76.2,75.69,75.89,229256.0,64.3715,64.6685,64.2357,64.4054,229256.0
2020-07-20 09:30:00,75.26,75.99,74.99,75.09,30095.0,63.8708,64.4903,63.6416,63.7265,30095.0
2020-07-20 10:00:00,75.09,75.14,74.72,74.95,36119.0,63.7265,63.7689,63.4125,63.6077,36119.0
2020-07-20 10:30:00,74.99,75.47,74.99,75.3,30755.0,63.6416,64.049,63.6416,63.9047,30755.0
2020-07-20 11:00:00,75.3,75.44,74.89,75.12,19293.0,63.9047,64.0235,63.5568,63.7519,19293.0
2020-07-20 11:30:00,75.07,75.35,74.94,75.28,21274.0,63.7095,63.9471,63.5992,63.8877,21274.0
2020-07-20 12:00:00,75.31,75.33,74.98,75.07,27794.0,63.9132,63.9302,63.6331,63.7095,27794.0
2020-07-20 12:30:00,75.06,75.24,75.01,75.17,92207.0,63.701,63.8538,63.6586,63.7944,92207.0
2020-07-20 13:00:00,75.17,75.17,74.93,75.06,53931.0,63.7944,63.7944,63.5907,63.701,53931.0
2020-07-20 13:30:00,75.05,75.28,75.02,75.2,57688.0,63.6925,63.8877,63.6671,63.8198,57688.0
2020-07-20 14:00:00,75.2,75.21,74.73,74.84,45617.0,63.8198,63.8283,63.421,63.5143,45617.0
2020-07-20 14:30:00,74.85,74.85,74.49,74.49,35181.0,63.5228,63.5228,63.2173,63.2173,35181.0
2020-07-20 15:00:00,74.53,74.84,74.37,74.74,46721.0,63.2512,63.5143,63.1154,63.4295,46721.0
2020-07-20 15:30:00,74.74,75.08,74.7,74.92,129733.0,63.4295,63.718,63.3955,63.5822,129733.0
2020-07-21 09:30:00,75.05,76.0,75.05,75.72,43679.0,63.6925,64.4988,63.6925,64.2611,43679.0
2020-07-21 10:00:00,75.81,76.03,75.24,75.35,40631.0,64.3375,64.5242,63.8538,63.9471,40631.0
2020-07-21 10:30:00,75.29,75.63,75.21,75.51,57149.0,63.8962,64.1848,63.8283,64.0829,57149.0
2020-07-21 11:00:00,75.62,76.07,75.62,75.91,37433.0,64.1763,64.5582,64.1763,64.4224,37433.0
2020-07-21 11:30:00,75.94,76.2,75.8,76.19,19390.0,64.4479,64.6685,64.329,64.66,19390.0
2020-07-21 12:00:00,76.22,76.35,76.06,76.31,27489.0,64.6855,64.7958,64.5497,64.7619,27489.0
2020-07-21 12:30:00,76.3,76.57,76.29,76.39,32179.0,64.7534,64.9825,64.7449,64.8298,32179.0
2020-07-21 13:00:00,76.36,76.46,76.26,76.27,24613.0,64.8043,64.8892,64.7194,64.7279,24613.0
2020-07-21 13:30:00,76.25,76.38,76.1,76.12,23715.0,64.7109,64.8213,64.5836,64.6006,23715.0
2020-07-21 14:00:00,76.14,76.19,75.93,76.13,24564.0,64.6176,64.66,64.4394,64.6091,24564.0
2020-07-21 14:30:00,76.14,76.23,76.03,76.23,19073.0,64.6176,64.694,64.5242,64.694,19073.0
2020-07-21 15:00:00,76.2,76.2,75.98,76.08,34898.0,64.6685,64.6685,64.4818,64.5667,34898.0
2020-07-21 15:30:00,76.09,76.24,75.86,76.22,150404.0,64.5752,64.7025,64.38,64.6855,150404.0
2020-07-22 09:30:00,76.02,76.19,75.78,76.05,22750.0,64.5157,64.66,64.3121,64.5412,22750.0
2020-07-22 10:00:00,76.02,76.03,75.81,75.91,17569.0,64.5157,64.5242,64.3375,64.4224,17569.0
2020-07-22 10:30:00,75.86,76.43,75.83,76.21,25705.0,64.38,64.8637,64.3545,64.677,25705.0
2020-07-22 11:00:00,76.24,76.33,75.92,76.12,10233.0,64.7025,64.7788,64.4309,64.6006,10233.0
2020-07-22 11:30:00,76.09,76.18,76.0,76.06,11141.0,64.5752,64.6515,64.4988,64.5497,11141.0
2020-07-22 12:00:00,76.09,76.18,75.69,75.75,33462.0,64.5752,64.6515,64.2357,64.2866,33462.0
2020-07-22 12:30:00,75.75,75.88,75.69,75.84,24734.0,64.2866,64.3969,64.2357,64.363,24734.0
2020-07-22 13:00:00,75.88,76.1,75.85,76.09,17251.0,64.3969,64.5836,64.3715,64.5752,17251.0
2020-07-22 13:30:00,76.11,76.29,76.06,76.06,11623.0,64.5921,64.7449,64.5497,64.5497,11623.0
2020-07-22 14:00:00,76.1,76.31,75.99,76.15,19633.0,64.5836,64.7619,64.4903,64.6261,19633.0
2020-07-22 14:30:00,76.16,76.37,76.07,76.35,16760.0,64.6346,64.8128,64.5582,64.7958,16760.0
2020-07-22 15:00:00,76.36,76.52,76.29,76.46,21574.0,64.8043,64.9401,64.7449,64.8892,21574.0
2020-07-22 15:30:00,76.45,76.69,76.4,76.6,74972.0,64.8807,65.0844,64.8382,65.008,74972.0
2020-07-23 09:30:00,76.32,76.5,75.5,76.07,18271.0,64.7703,64.9231,64.0744,64.5582,18271.0
2020-07-23 10:00:00,76.23,76.43,76.02,76.34,17338.0,64.694,64.8637,64.5157,64.7873,17338.0
2020-07-23 10:30:00,76.35,76.66,76.21,76.26,12269.0,64.7958,65.0589,64.677,64.7194,12269.0
2020-07-23 11:00:00,76.35,76.58,76.15,76.58,11548.0,64.7958,64.991,64.6261,64.991,11548.0
2020-07-23 11:30:00,76.6,77.0,76.56,76.99,15388.0,65.008,65.3474,64.974,65.339,15388.0
2020-07-23 12:00:00,76.97,77.09,76.7,77.0,20347.0,65.322,65.4238,65.0928,65.3474,20347.0
2020-07-23 12:30:00,76.98,77.1,76.55,76.56,13855.0,65.3305,65.4323,64.9655,64.974,13855.0
2020-07-23 13:00:00,76.59,76.8,76.57,76.62,22780.0,64.9995,65.1777,64.9825,65.0249,22780.0
2020-07-23 13:30:00,76.66,76.72,76.2,76.29,22839.0,65.0589,65.1098,64.6685,64.7449,22839.0
2020-07-23 14:00:00,76.24,76.32,75.85,76.16,25833.0,64.7025,64.7703,64.3715,64.6346,25833.0
2020-07-23 14:30:00,76.17,76.38,76.08,76.26,20655.0,64.643,64.8213,64.5667,64.7194,20655.0
2020-07-23 15:00:00,76.27,76.35,76.07,76.26,29057.0,64.7279,64.7958,64.5582,64.7194,29057.0
2020-07-23 15:30:00,76.24,76.54,76.06,76.48,91880.0,64.7025,64.9571,64.5497,64.9061,91880.0
2020-07-24 09:30:00,76.6,77.1,76.09,76.95,48271.0,65.008,65.4323,64.5752,65.305,48271.0
2020-07-24 10:00:00,76.99,77.3,76.9,77.02,31605.0,65.339,65.602,65.2626,65.3644,31605.0
2020-07-24 10:30:00,77.04,77.17,76.44,76.56,31242.0,65.3814,65.4917,64.8722,64.974,31242.0
2020-07-24 11:00:00,76.51,76.68,76.24,76.37,18606.0,64.9316,65.0759,64.7025,64.8128,18606.0
2020-07-24 11:30:00,76.37,76.44,76.08,76.35,13599.0,64.8128,64.8722,64.5667,64.7958,13599.0
2020-07-24 12:00:00,76.43,76.58,76.23,76.42,14657.0,64.8637,64.991,64.694,64.8552,14657.0
2020-07-24 12:30:00,76.42,76.57,76.25,76.39,24415.0,64.8552,64.9825,64.7109,64.8298,24415.0
2020-07-24 13:00:00,76.39,76.47,76.18,76.43,27853.0,64.8298,64.8976,64.6515,64.8637,27853.0
2020-07-24 13:30:00,76.45,76.54,76.27,76.32,22706.0,64.8807,64.9571,64.7279,64.7703,22706.0
2020-07-24 14:00:00,76.34,76.48,76.25,76.45,18403.0,64.7873,64.9061,64.7109,64.8807,18403.0
2020-07-24 14:30:00,76.46,76.59,76.36,76.59,27361.0,64.8892,64.9995,64.8043,64.9995,27361.0
2020-07-24 15:00:00,76.58,76.74,76.48,76.55,40117.0,64.991,65.1268,64.9061,64.9655,40117.0
2020-07-24 15:30:00,76.58,76.75,76.4,76.64,108131.0,64.991,65.1353,64.8382,65.0419,108131.0
2020-07-27 09:30:00,76.63,77.84,75.91,77.8,44289.0,65.0334,66.0603,64.4224,66.0264,44289.0
2020-07-27 10:00:00,77.81,78.6,77.74,78.6,43826.0,66.0349,66.7053,65.9755,66.7053,43826.0
2020-07-27 10:30:00,78.51,78.96,78.46,78.66,36834.0,66.6289,67.0108,66.5865,66.7562,36834.0
2020-07-27 11:00:00,78.61,78.61,77.95,77.98,37645.0,66.7138,66.7138,66.1537,66.1791,37645.0
2020-07-27 11:30:00,78.06,78.22,77.85,78.16,22433.0,66.247,66.3828,66.0688,66.3319,22433.0
2020-07-27 12:00:00,78.17,78.28,78.01,78.23,22865.0,66.3404,66.4337,66.2046,66.3913,22865.0
2020-07-27 12:30:00,78.23,78.25,77.85,77.86,27659.0,66.3913,66.4083,66.0688,66.0773,27659.0
2020-07-27 13:00:00,77.88,77.96,77.81,77.87,16110.0,66.0943,66.1622,66.0349,66.0858,16110.0
2020-07-27 13:30:00,77.87,78.04,77.79,77.87,22959.0,66.0858,66.2301,66.0179,66.0858,22959.0
2020-07-27 14:00:00,77.87,78.16,77.66,78.14,26819.0,66.0858,66.3319,65.9076,66.3149,26819.0
2020-07-27 14:30:00,78.11,78.7,78.07,78.5,59532.0,66.2895,66.7902,66.2555,66.6204,59532.0
2020-07-27 15:00:00,78.48,78.79,78.38,78.71,64125.0,66.6035,66.8666,66.5186,66.7987,64125.0
2020-07-27 15:30:00,78.7,78.8,78.39,78.43,184809.0,66.7902,66.875,66.5271,66.561,184809.0
2020-07-28 09:30:00,77.81,78.14,77.11,77.29,52047.0,66.0349,66.3149,65.4408,65.5936,52047.0
2020-07-28 10:00:00,77.3,77.36,76.9,76.92,36693.0,65.602,65.653,65.2626,65.2795,36693.0
2020-07-28 10:30:00,76.96,77.23,76.72,77.09,40776.0,65.3135,65.5426,65.1098,65.4238,40776.0
2020-07-28 11:00:00,77.09,77.21,76.9,77.11,31201.0,65.4238,65.5257,65.2626,65.4408,31201.0
2020-07-28 11:30:00,77.05,77.08,76.75,76.81,22518.0,65.3899,65.4153,65.1353,65.1862,22518.0
2020-07-28 12:00:00,76.78,76.9,76.32,76.54,23055.0,65.1607,65.2626,64.7703,64.9571,23055.0
2020-07-28 12:30:00,76.51,76.51,76.18,76.33,39326.0,64.9316,64.9316,64.6515,64.7788,39326.0
2020-07-28 13:00:00,76.32,76.41,76.2,76.4,23370.0,64.7703,64.8467,64.6685,64.8382,23370.0
2020-07-28 13:30:00,76.39,76.58,76.33,76.39,23730.0,64.8298,64.991,64.7788,64.8298,23730.0
2020-07-28 14:00:00,76.39,76.71,76.31,76.38,48133.0,64.8298,65.1013,64.7619,64.8213,48133.0
2020-07-28 14:30:00,76.38,76.51,76.22,76.36,22022.0,64.8213,64.9316,64.6855,64.8043,22022.0
2020-07-28 15:00:00,76.34,76.38,76.15,76.17,32532.0,64.7873,64.8213,64.6261,64.643,32532.0
2020-07-28 15:30:00,76.17,76.42,76.08,76.35,153953.0,64.643,64.8552,64.5667,64.7958,153953.0
2020-07-29 09:30:00,76.77,76.97,76.32,76.74,24377.0,65.1522,65.322,64.7703,65.1268,24377.0
2020-07-29 10:00:00,76.72,76.75,76.31,76.31,44295.0,65.1098,65.1353,64.7619,64.7619,44295.0
2020-07-29 10:30:00,76.31,76.57,76.23,76.56,29962.0,64.7619,64.9825,64.694,64.974,29962.0
2020-07-29 11:00:00,76.54,76.66,76.36,76.53,25450.0,64.9571,65.0589,64.8043,64.9486,25450.0
2020-07-29 11:30:00,76.53,76.59,76.41,76.58,31800.0,64.9486,64.9995,64.8467,64.991,31800.0
2020-07-29 12:00:00,76.58,77.14,76.57,77.02,18223.0,64.991,65.4663,64.9825,65.3644,18223.0
2020-07-29 12:30:00,77.01,77.27,77.0,77.0,19689.0,65.3559,65.5766,65.3474,65.3474,19689.0
2020-07-29 13:00:00,77.0,77.24,77.0,77.19,16504.0,65.3474,65.5511,65.3474,65.5087,16504.0
2020-07-29 13:30:00,77.21,77.25,77.06,77.22,11170.0,65.5257,65.5596,65.3984,65.5341,11170.0
2020-07-29 14:00:00,77.33,77.4,77.22,77.26,13549.0,65.6275,65.6869,65.5341,65.5681,13549.0
2020-07-29 14:30:00,77.27,77.51,77.25,77.3,33242.0,65.5766,65.7803,65.5596,65.602,33242.0
2020-07-29 15:00:00,77.3,77.52,77.17,77.32,37498.0,65.602,65.7887,65.4917,65.619,37498.0
2020-07-29 15:30:00,77.31,77.56,77.31,77.39,97088.0,65.6105,65.8227,65.6105,65.6784,97088.0
2020-07-30 09:30:00,76.14,76.14,75.05,75.16,34569.0,64.6176,64.6176,63.6925,63.7859,34569.0
2020-07-30 10:00:00,75.05,75.35,74.7,75.04,42302.0,63.6925,63.9471,63.3955,63.6841,42302.0
2020-07-30 10:30:00,75.01,75.02,74.51,74.67,31007.0,63.6586,63.6671,63.2343,63.37,31007.0
2020-07-30 11:00:00,74.75,75.1,74.74,74.95,36502.0,63.4379,63.735,63.4295,63.6077,36502.0
2020-07-30 11:30:00,74.93,75.07,74.73,74.75,27249.0,63.5907,63.7095,63.421,63.4379,27249.0
2020-07-30 12:00:00,74.78,74.82,74.44,74.68,37812.0,63.4634,63.4973,63.1749,63.3785,37812.0
2020-07-30 12:30:00,74.7,74.79,74.55,74.76,19339.0,63.3955,63.4719,63.2682,63.4464,19339.0
2020-07-30 13:00:00,74.74,74.9,74.41,74.46,26452.0,63.4295,63.5652,63.1494,63.1918,26452.0
2020-07-30 13:30:00,74.47,74.71,74.33,74.64,18067.0,63.2003,63.404,63.0815,63.3446,18067.0
2020-07-30 14:00:00,74.63,74.81,74.58,74.76,17648.0,63.3361,63.4889,63.2937,63.4464,17648.0
2020-07-30 14:30:00,74.8,74.86,74.69,74.75,17650.0,63.4804,63.5313,63.387,63.4379,17650.0
2020-07-30 15:00:00,74.77,75.05,74.72,75.05,30552.0,63.4549,63.6925,63.4125,63.6925,30552.0
2020-07-30 15:30:00,75.07,75.18,74.91,74.94,96797.0,63.7095,63.8029,63.5737,63.5992,96797.0
2020-07-31 09:30:00,74.79,75.05,74.05,74.98,39476.0,63.4719,63.6925,62.8439,63.6331,39476.0
2020-07-31 10:00:00,74.98,75.04,73.74,73.84,53587.0,63.6331,63.6841,62.5808,62.6657,53587.0
2020-07-31 10:30:00,73.84,73.92,73.56,73.81,32526.0,62.6657,62.7335,62.428,62.6402,32526.0
2020-07-31 11:00:00,73.76,73.87,73.52,73.87,30217.0,62.5978,62.6911,62.3941,62.6911,30217.0
2020-07-31 11:30:00,73.9,73.91,73.54,73.68,22169.0,62.7166,62.7251,62.4111,62.5299,22169.0
2020-07-31 12:00:00,73.62,73.81,73.53,73.79,12944.0,62.4789,62.6402,62.4026,62.6232,12944.0
2020-07-31 12:30:00,73.79,73.88,73.61,73.65,18863.0,62.6232,62.6996,62.4705,62.5044,18863.0
2020-07-31 13:00:00,73.67,73.83,73.57,73.69,22788.0,62.5214,62.6572,62.4365,62.5384,22788.0
2020-07-31 13:30:00,73.69,73.86,73.58,73.69,21949.0,62.5384,62.6826,62.445,62.5384,21949.0
2020-07-31 14:00:00,73.66,73.8,73.5,73.76,20845.0,62.5129,62.6317,62.3771,62.5978,20845.0
2020-07-31 14:30:00,73.77,74.03,73.64,73.96,33713.0,62.6062,62.8269,62.4959,62.7675,33713.0
2020-07-31 15:00:00,73.96,74.15,73.77,74.09,51110.0,62.7675,62.9287,62.6062,62.8778,51110.0
2020-07-31 15:30:00,74.1,74.64,73.9,74.64,212499.0,62.8863,63.3446,62.7166,63.3446,212499.0
2020-08-03 09:30:00,74.99,75.28,74.19,74.9,52127.0,63.6416,63.8877,62.9627,63.5652,52127.0
2020-08-03 10:00:00,74.82,75.56,74.82,75.3,36880.0,63.4973,64.1254,63.4973,63.9047,36880.0
2020-08-03 10:30:00,75.29,75.37,74.93,75.05,21383.0,63.8962,63.9641,63.5907,63.6925,21383.0
2020-08-03 11:00:00,75.08,75.08,74.73,74.81,13166.0,63.718,63.718,63.421,63.4889,13166.0
2020-08-03 11:30:00,74.91,75.5,74.91,75.36,22487.0,63.5737,64.0744,63.5737,63.9556,22487.0
2020-08-03 12:00:00,75.38,75.8,75.32,75.6,31154.0,63.9726,64.329,63.9217,64.1593,31154.0
2020-08-03 12:30:00,75.63,75.86,75.58,75.64,19198.0,64.1848,64.38,64.1423,64.1933,19198.0
2020-08-03 13:00:00,75.68,75.82,75.63,75.76,22548.0,64.2272,64.346,64.1848,64.2951,22548.0
2020-08-03 13:30:00,75.76,75.93,75.61,75.93,21878.0,64.2951,64.4394,64.1678,64.4394,21878.0
2020-08-03 14:00:00,75.9,75.9,75.66,75.78,29724.0,64.4139,64.4139,64.2102,64.3121,29724.0
2020-08-03 14:30:00,75.78,75.79,75.6,75.75,39007.0,64.3121,64.3206,64.1593,64.2866,39007.0
2020-08-03 15:00:00,75.78,75.96,75.64,75.96,55245.0,64.3121,64.4648,64.1933,64.4648,55245.0
2020-08-03 15:30:00,75.97,75.99,75.27,75.29,205480.0,64.4733,64.4903,63.8792,63.8962,205480.0
2020-08-04 09:30:00,72.85,72.95,69.64,69.8,206768.0,61.8255,61.9103,59.1012,59.237,206768.0
2020-08-04 10:00:00,69.82,71.2,69.77,70.97,113187.0,59.254,60.4252,59.2116,60.23,113187.0
2020-08-04 10:30:00,70.99,71.68,70.81,71.66,85264.0,60.2469,60.8325,60.0942,60.8156,85264.0
2020-08-04 11:00:00,71.66,72.05,71.37,71.47,69111.0,60.8156,61.1465,60.5694,60.6543,69111.0
2020-08-04 11:30:00,71.46,72.42,71.46,72.03,49702.0,60.6458,61.4605,60.6458,61.1296,49702.0
2020-08-04 12:00:00,71.98,72.06,71.22,71.4,56962.0,61.0871,61.155,60.4421,60.5949,56962.0
2020-08-04 12:30:00,71.4,71.61,71.17,71.31,60120.0,60.5949,60.7731,60.3997,60.5185,60120.0
2020-08-04 13:00:00,71.31,71.35,70.96,71.31,45075.0,60.5185,60.5525,60.2215,60.5185,45075.0
2020-08-04 13:30:00,71.28,71.28,70.47,70.54,90015.0,60.4931,60.4931,59.8056,59.865,90015.0
2020-08-04 14:00:00,70.53,70.83,70.44,70.78,66791.0,59.8566,60.1112,59.7802,60.0687,66791.0
2020-08-04 14:30:00,70.79,70.79,70.57,70.71,61903.0,60.0772,60.0772,59.8905,60.0093,61903.0
2020-08-04 15:00:00,70.73,71.47,70.7,71.39,102391.0,60.0263,60.6543,60.0008,60.5864,102391.0
2020-08-04 15:30:00,71.38,71.4,70.86,71.08,306462.0,60.5779,60.5949,60.1366,60.3233,306462.0
2020-08-05 09:30:00,71.25,72.47,71.25,71.86,119274.0,60.4676,61.503,60.4676,60.9853,119274.0
2020-08-05 10:00:00,71.8,71.96,71.42,71.64,71171.0,60.9344,61.0702,60.6119,60.7986,71171.0
2020-08-05 10:30:00,71.66,73.22,71.63,73.03,118085.0,60.8156,62.1395,60.7901,61.9782,118085.0
2020-08-05 11:00:00,73.05,73.62,73.0,73.35,67518.0,61.9952,62.4789,61.9528,62.2498,67518.0
2020-08-05 11:30:00,73.33,73.33,72.82,72.91,52441.0,62.2328,62.2328,61.8,61.8764,52441.0
2020-08-05 12:00:00,72.91,72.91,72.21,72.4,32759.0,61.8764,61.8764,61.2823,61.4436,32759.0
2020-08-05 12:30:00,72.39,72.58,72.29,72.33,35492.0,61.4351,61.5963,61.3502,61.3842,35492.0
2020-08-05 13:00:00,72.34,72.56,72.19,72.5,39624.0,61.3926,61.5794,61.2653,61.5284,39624.0
2020-08-05 13:30:00,72.49,72.7,72.47,72.63,22600.0,61.5199,61.6982,61.503,61.6388,22600.0
2020-08-05 14:00:00,72.6,72.92,72.6,72.77,32549.0,61.6133,61.8849,61.6133,61.7576,32549.0
2020-08-05 14:30:00,72.79,72.8,72.48,72.48,28539.0,61.7745,61.783,61.5115,61.5115,28539.0
2020-08-05 15:00:00,72.49,72.55,72.31,72.47,51344.0,61.5199,61.5709,61.3672,61.503,51344.0
2020-08-05 15:30:00,72.46,72.7,72.44,72.66,216704.0,61.4945,61.6982,61.4775,61.6642,216704.0
2020-08-06 09:30:00,72.2,72.31,71.55,71.98,35975.0,61.2738,61.3672,60.7222,61.0871,35975.0
2020-08-06 10:00:00,72.06,72.51,71.91,72.46,23130.0,61.155,61.5369,61.0277,61.4945,23130.0
2020-08-06 10:30:00,72.44,72.53,71.94,71.98,23495.0,61.4775,61.5539,61.0532,61.0871,23495.0
2020-08-06 11:00:00,72.04,72.18,71.81,72.14,19348.0,61.138,61.2569,60.9429,61.2229,19348.0
2020-08-06 11:30:00,72.12,72.16,71.96,72.13,14527.0,61.2059,61.2399,61.0702,61.2144,14527.0
2020-08-06 12:00:00,72.19,72.27,72.12,72.24,20397.0,61.2653,61.3332,61.2059,61.3078,20397.0
2020-08-06 12:30:00,72.23,72.24,71.91,72.01,23061.0,61.2993,61.3078,61.0277,61.1126,23061.0
2020-08-06 13:00:00,72.01,72.04,71.82,71.83,22845.0,61.1126,61.138,60.9513,60.9598,22845.0
2020-08-06 13:30:00,71.84,71.87,71.73,71.75,23558.0,60.9683,60.9938,60.875,60.8919,23558.0
2020-08-06 14:00:00,71.79,72.01,71.76,71.83,26190.0,60.9259,61.1126,60.9004,60.9598,26190.0
2020-08-06 14:30:00,71.82,72.26,71.75,72.18,29456.0,60.9513,61.3248,60.8919,61.2569,29456.0
2020-08-06 15:00:00,72.2,72.53,72.15,72.24,39526.0,61.2738,61.5539,61.2314,61.3078,39526.0
2020-08-06 15:30:00,72.22,72.38,71.78,71.92,186499.0,61.2908,61.4266,60.9174,61.0362,186499.0
2020-08-07 09:30:00,71.55,71.75,71.17,71.27,18889.0,60.7222,60.8919,60.3997,60.4846,18889.0
2020-08-07 10:00:00,71.21,71.61,71.0,71.24,33145.0,60.4337,60.7731,60.2554,60.4591,33145.0
2020-08-07 10:30:00,71.25,71.39,71.07,71.09,28218.0,60.4676,60.5864,60.3148,60.3318,28218.0
2020-08-07 11:00:00,71.11,71.39,71.08,71.36,24677.0,60.3488,60.5864,60.3233,60.561,24677.0
2020-08-07 11:30:00,71.3,71.46,71.22,71.35,13164.0,60.51,60.6458,60.4421,60.5525,13164.0
2020-08-07 12:00:00,71.32,71.63,71.32,71.63,23460.0,60.527,60.7901,60.527,60.7901,23460.0
2020-08-07 12:30:00,71.66,71.78,71.54,71.78,12569.0,60.8156,60.9174,60.7137,60.9174,12569.0
2020-08-07 13:00:00,71.8,71.88,71.59,71.85,17415.0,60.9344,61.0023,60.7561,60.9768,17415.0
2020-08-07 13:30:00,71.85,72.05,71.84,72.0,15115.0,60.9768,61.1465,60.9683,61.1041,15115.0
2020-08-07 14:00:00,72.02,72.16,71.9,72.04,18649.0,61.1211,61.2399,61.0192,61.138,18649.0
2020-08-07 14:30:00,72.01,72.28,71.98,72.28,18759.0,61.1126,61.3417,61.0871,61.3417,18759.0
2020-08-07 15:00:00,72.27,72.44,72.1,72.43,34510.0,61.3332,61.4775,61.189,61.469,34510.0
2020-08-07 15:30:00,72.43,73.06,72.4,73.06,125569.0,61.469,62.0037,61.4436,62.0037,125569.0
2020-08-10 09:30:00,72.77,73.42,72.77,73.0,50275.0,61.7576,62.3092,61.7576,61.9528,50275.0
2020-08-10 10:00:00,72.98,73.46,72.77,73.4,56692.0,61.9358,62.3432,61.7576,62.2922,56692.0
2020-08-10 10:30:00,73.4,73.66,73.34,73.43,63067.0,62.2922,62.5129,62.2413,62.3177,63067.0
2020-08-10 11:00:00,73.44,73.79,73.4,73.44,37191.0,62.3262,62.6232,62.2922,62.3262,37191.0
2020-08-10 11:30:00,73.45,73.94,73.44,73.92,20909.0,62.3347,62.7505,62.3262,62.7335,20909.0
2020-08-10 12:00:00,73.91,74.26,73.88,74.11,30248.0,62.7251,63.0221,62.6996,62.8948,30248.0
2020-08-10 12:30:00,74.14,74.16,73.82,74.07,25546.0,62.9203,62.9372,62.6487,62.8608,25546.0
2020-08-10 13:00:00,74.08,74.17,73.74,74.05,41819.0,62.8693,62.9457,62.5808,62.8439,41819.0
2020-08-10 13:30:00,74.04,74.19,74.04,74.09,16740.0,62.8354,62.9627,62.8354,62.8778,16740.0
2020-08-10 14:00:00,74.09,74.52,74.05,74.52,34900.0,62.8778,63.2427,62.8439,63.2427,34900.0
2020-08-10 14:30:00,74.51,74.51,74.2,74.25,24156.0,63.2343,63.2343,62.9712,63.0136,24156.0
2020-08-10 15:00:00,74.25,74.54,74.02,74.09,71201.0,63.0136,63.2597,62.8184,62.8778,71201.0
2020-08-10 15:30:00,74.08,74.41,74.07,74.26,158343.0,62.8693,63.1494,62.8608,63.0221,158343.0
2020-08-11 09:30:00,75.49,76.47,75.46,75.72,43026.0,64.066,64.8976,64.0405,64.2611,43026.0
2020-08-11 10:00:00,75.73,76.01,75.23,75.51,38241.0,64.2696,64.5073,63.8453,64.0829,38241.0
2020-08-11 10:30:00,75.57,75.9,75.45,75.57,30398.0,64.1338,64.4139,64.032,64.1338,30398.0
2020-08-11 11:00:00,75.56,75.79,75.44,75.51,21468.0,64.1254,64.3206,64.0235,64.0829,21468.0
2020-08-11 11:30:00,75.53,75.78,75.44,75.49,25657.0,64.0999,64.3121,64.0235,64.066,25657.0
2020-08-11 12:00:00,75.5,75.57,75.42,75.57,13762.0,64.0744,64.1338,64.0065,64.1338,13762.0
2020-08-11 12:30:00,75.61,75.66,75.23,75.23,12352.0,64.1678,64.2102,63.8453,63.8453,12352.0
2020-08-11 13:00:00,75.3,75.8,75.29,75.74,12305.0,63.9047,64.329,63.8962,64.2781,12305.0
2020-08-11 13:30:00,75.74,75.88,75.71,75.86,19321.0,64.2781,64.3969,64.2527,64.38,19321.0
2020-08-11 14:00:00,75.87,76.13,75.78,75.85,28864.0,64.3884,64.6091,64.3121,64.3715,28864.0
2020-08-11 14:30:00,75.89,75.94,75.56,75.73,33941.0,64.4054,64.4479,64.1254,64.2696,33941.0
2020-08-11 15:00:00,75.73,75.73,75.11,75.47,47995.0,64.2696,64.2696,63.7435,64.049,47995.0
2020-08-11 15:30:00,75.44,75.55,74.94,75.23,132880.0,64.0235,64.1169,63.5992,63.8453,132880.0
2020-08-12 09:30:00,75.5,75.95,74.45,74.51,34334.0,64.0744,64.4563,63.1833,63.2343,34334.0
2020-08-12 10:00:00,74.52,74.99,74.32,74.77,37035.0,63.2427,63.6416,63.073,63.4549,37035.0
2020-08-12 10:30:00,74.8,74.85,74.22,74.32,53729.0,63.4804,63.5228,62.9881,63.073,53729.0
2020-08-12 11:00:00,74.3,74.5,73.74,73.8,37690.0,63.056,63.2258,62.5808,62.6317,37690.0
2020-08-12 11:30:00,73.83,74.06,73.58,73.63,32343.0,62.6572,62.8524,62.445,62.4874,32343.0
2020-08-12 12:00:00,73.61,74.14,73.61,74.09,29177.0,62.4705,62.9203,62.4705,62.8778,29177.0
2020-08-12 12:30:00,74.09,74.22,73.94,74.03,31224.0,62.8778,62.9881,62.7505,62.8269,31224.0
2020-08-12 13:00:00,74.04,74.12,73.51,73.63,32229.0,62.8354,62.9033,62.3856,62.4874,32229.0
2020-08-12 13:30:00,73.61,73.92,73.61,73.82,35964.0,62.4705,62.7335,62.4705,62.6487,35964.0
2020-08-12 14:00:00,73.8,73.8,73.56,73.56,25864.0,62.6317,62.6317,62.428,62.428,25864.0
2020-08-12 14:30:00,73.57,73.96,73.56,73.87,50696.0,62.4365,62.7675,62.428,62.6911,50696.0
2020-08-12 15:00:00,73.87,73.9,73.68,73.73,78269.0,62.6911,62.7166,62.5299,62.5723,78269.0
2020-08-12 15:30:00,73.73,73.8,73.49,73.6,222881.0,62.5723,62.6317,62.3686,62.462,222881.0
2020-08-13 09:30:00,73.31,73.41,72.87,73.37,23719.0,62.2159,62.3007,61.8424,62.2668,23719.0
2020-08-13 10:00:00,73.41,74.03,73.41,73.57,25626.0,62.3007,62.8269,62.3007,62.4365,25626.0
2020-08-13 10:30:00,73.53,73.77,73.38,73.6,36368.0,62.4026,62.6062,62.2753,62.462,36368.0
2020-08-13 11:00:00,73.57,73.8,73.55,73.72,16852.0,62.4365,62.6317,62.4195,62.5638,16852.0
2020-08-13 11:30:00,73.69,73.88,73.58,73.8,11704.0,62.5384,62.6996,62.445,62.6317,11704.0
2020-08-13 12:00:00,73.8,73.97,73.74,73.81,10620.0,62.6317,62.776,62.5808,62.6402,10620.0
2020-08-13 12:30:00,73.82,73.9,73.75,73.86,11086.0,62.6487,62.7166,62.5893,62.6826,11086.0
2020-08-13 13:00:00,73.88,73.94,73.7,73.77,12283.0,62.6996,62.7505,62.5468,62.6062,12283.0
2020-08-13 13:30:00,73.76,73.91,73.59,73.77,16732.0,62.5978,62.7251,62.4535,62.6062,16732.0
2020-08-13 14:00:00,73.78,73.94,73.71,73.91,21767.0,62.6147,62.7505,62.5553,62.7251,21767.0
2020-08-13 14:30:00,73.92,73.92,73.17,73.2,45585.0,62.7335,62.7335,62.097,62.1225,45585.0
2020-08-13 15:00:00,73.21,73.51,73.13,73.42,29367.0,62.131,62.3856,62.0631,62.3092,29367.0
2020-08-13 15:30:00,73.43,73.51,73.24,73.39,76226.0,62.3177,62.3856,62.1564,62.2838,76226.0
2020-08-14 09:30:00,72.76,73.14,72.52,73.14,21589.0,61.7491,62.0716,61.5454,62.0716,21589.0
2020-08-14 10:00:00,73.11,73.37,72.95,73.2,14535.0,62.0461,62.2668,61.9103,62.1225,14535.0
2020-08-14 10:30:00,73.19,73.33,73.12,73.15,10334.0,62.114,62.2328,62.0546,62.0801,10334.0
2020-08-14 11:00:00,73.12,73.4,73.05,73.26,13171.0,62.0546,62.2922,61.9952,62.1734,13171.0
2020-08-14 11:30:00,73.28,73.35,73.14,73.32,10601.0,62.1904,62.2498,62.0716,62.2243,10601.0
2020-08-14 12:00:00,73.31,73.4,73.19,73.24,14508.0,62.2159,62.2922,62.114,62.1564,14508.0
2020-08-14 12:30:00,73.22,73.26,73.07,73.08,7368.0,62.1395,62.1734,62.0122,62.0207,7368.0
2020-08-14 13:00:00,73.06,73.28,73.06,73.25,7625.0,62.0037,62.1904,62.0037,62.1649,7625.0
2020-08-14 13:30:00,73.28,73.55,73.28,73.49,15943.0,62.1904,62.4195,62.1904,62.3686,15943.0
2020-08-14 14:00:00,73.4,73.48,73.32,73.39,11136.0,62.2922,62.3601,62.2243,62.2838,11136.0
2020-08-14 14:30:00,73.39,73.46,73.22,73.23,10218.0,62.2838,62.3432,62.1395,62.148,10218.0
2020-08-14 15:00:00,73.24,73.4,73.15,73.22,17616.0,62.1564,62.2922,62.0801,62.1395,17616.0
2020-08-14 15:30:00,73.21,73.32,73.01,73.28,44231.0,62.131,62.2243,61.9613,62.1904,44231.0
2020-08-17 09:30:00,73.12,73.95,73.12,73.64,34816.0,62.0546,62.759,62.0546,62.4959,34816.0
2020-08-17 10:00:00,73.51,73.53,73.13,73.17,73456.0,62.3856,62.4026,62.0631,62.097,73456.0
2020-08-17 10:30:00,73.17,73.48,73.17,73.31,68957.0,62.097,62.3601,62.097,62.2159,68957.0
2020-08-17 11:00:00,73.35,73.5,73.19,73.5,80522.0,62.2498,62.3771,62.114,62.3771,80522.0
2020-08-17 11:30:00,73.5,73.63,73.38,73.52,33960.0,62.3771,62.4874,62.2753,62.3941,33960.0
2020-08-17 12:00:00,73.52,73.61,73.45,73.52,21614.0,62.3941,62.4705,62.3347,62.3941,21614.0
2020-08-17 12:30:00,73.52,73.6,73.4,73.48,15520.0,62.3941,62.462,62.2922,62.3601,15520.0
2020-08-17 13:00:00,73.48,73.56,73.39,73.47,14583.0,62.3601,62.428,62.2838,62.3516,14583.0
2020-08-17 13:30:00,73.43,73.43,73.0,73.02,25269.0,62.3177,62.3177,61.9528,61.9697,25269.0
2020-08-17 14:00:00,73.04,73.04,72.75,72.79,23099.0,61.9867,61.9867,61.7406,61.7745,23099.0
2020-08-17 14:30:00,72.78,72.79,72.07,72.11,113195.0,61.7661,61.7745,61.1635,61.1975,113195.0
2020-08-17 15:00:00,72.09,72.35,71.68,72.32,123599.0,61.1805,61.4011,60.8325,61.3757,123599.0
2020-08-17 15:30:00,72.34,72.49,72.21,72.39,113037.0,61.3926,61.5199,61.2823,61.4351,113037.0
2020-08-18 09:30:00,72.44,72.87,72.16,72.5,42617.0,61.4775,61.8424,61.2399,61.5284,42617.0
2020-08-18 10:00:00,72.51,73.08,72.46,72.48,26302.0,61.5369,62.0207,61.4945,61.5115,26302.0
2020-08-18 10:30:00,72.51,72.89,72.34,72.89,19227.0,61.5369,61.8594,61.3926,61.8594,19227.0
2020-08-18 11:00:00,72.9,72.98,72.5,72.93,18800.0,61.8679,61.9358,61.5284,61.8934,18800.0
2020-08-18 11:30:00,72.96,72.99,72.78,72.79,9123.0,61.9188,61.9443,61.7661,61.7745,9123.0
2020-08-18 12:00:00,72.81,72.82,72.37,72.45,11387.0,61.7915,61.8,61.4181,61.486,11387.0
2020-08-18 12:30:00,72.53,72.6,72.36,72.54,7675.0,61.5539,61.6133,61.4096,61.5624,7675.0
2020-08-18 13:00:00,72.57,72.67,72.47,72.52,10889.0,61.5878,61.6727,61.503,61.5454,10889.0
2020-08-18 13:30:00,72.56,72.67,72.48,72.64,11190.0,61.5794,61.6727,61.5115,61.6472,11190.0
2020-08-18 14:00:00,72.64,72.65,72.47,72.59,12096.0,61.6472,61.6557,61.503,61.6048,12096.0
2020-08-18 14:30:00,72.59,72.62,72.35,72.35,17719.0,61.6048,61.6303,61.4011,61.4011,17719.0
2020-08-18 15:00:00,72.36,72.36,72.04,72.11,33440.0,61.4096,61.4096,61.138,61.1975,33440.0
2020-08-18 15:30:00,72.09,72.12,71.86,71.88,57452.0,61.1805,61.2059,60.9853,61.0023,57452.0
2020-08-19 09:30:00,72.2,72.29,71.52,72.25,18495.0,61.2738,61.3502,60.6967,61.3163,18495.0
2020-08-19 10:00:00,72.27,72.45,71.72,72.01,11469.0,61.3332,61.486,60.8665,61.1126,11469.0
2020-08-19 10:30:00,71.96,72.41,71.83,72.32,10569.0,61.0702,61.4521,60.9598,61.3757,10569.0
2020-08-19 11:00:00,72.35,72.38,72.12,72.27,9571.0,61.4011,61.4266,61.2059,61.3332,9571.0
2020-08-19 11:30:00,72.23,72.43,72.21,72.35,11040.0,61.2993,61.469,61.2823,61.4011,11040.0
2020-08-19 12:00:00,72.28,72.28,71.98,72.17,62424.0,61.3417,61.3417,61.0871,61.2484,62424.0
2020-08-19 12:30:00,72.21,72.26,71.77,71.8,14554.0,61.2823,61.3248,60.9089,60.9344,14554.0
2020-08-19 13:00:00,71.81,71.97,71.77,71.83,9048.0,60.9429,61.0786,60.9089,60.9598,9048.0
2020-08-19 13:30:00,71.86,72.04,71.83,71.96,7762.0,60.9853,61.138,60.9598,61.0702,7762.0
2020-08-19 14:00:00,71.96,72.08,71.71,71.84,9264.0,61.0702,61.172,60.858,60.9683,9264.0
2020-08-19 14:30:00,71.8,71.98,71.71,71.92,9007.0,60.9344,61.0871,60.858,61.0362,9007.0
2020-08-19 15:00:00,71.94,71.97,71.75,71.76,15898.0,61.0532,61.0786,60.8919,60.9004,15898.0
2020-08-19 15:30:00,71.77,71.91,71.56,71.9,65185.0,60.9089,61.0277,60.7307,61.0192,65185.0
2020-08-20 09:30:00,71.17,71.8,71.06,71.53,19596.0,60.3997,60.9344,60.3064,60.7052,19596.0
2020-08-20 10:00:00,71.49,71.92,71.46,71.83,8881.0,60.6713,61.0362,60.6458,60.9598,8881.0
2020-08-20 10:30:00,71.79,71.91,71.4,71.45,26142.0,60.9259,61.0277,60.5949,60.6373,26142.0
2020-08-20 11:00:00,71.43,71.5,71.2,71.2,11242.0,60.6204,60.6798,60.4252,60.4252,11242.0
2020-08-20 11:30:00,71.15,71.43,71.1,71.29,9368.0,60.3827,60.6204,60.3403,60.5015,9368.0
2020-08-20 12:00:00,71.28,71.45,71.14,71.15,6715.0,60.4931,60.6373,60.3742,60.3827,6715.0
2020-08-20 12:30:00,71.14,71.32,71.11,71.32,7618.0,60.3742,60.527,60.3488,60.527,7618.0
2020-08-20 13:00:00,71.4,71.42,71.22,71.28,8449.0,60.5949,60.6119,60.4421,60.4931,8449.0
2020-08-20 13:30:00,71.26,71.46,71.26,71.34,8485.0,60.4761,60.6458,60.4761,60.544,8485.0
2020-08-20 14:00:00,71.38,71.44,71.32,71.35,9714.0,60.5779,60.6288,60.527,60.5525,9714.0
2020-08-20 14:30:00,71.37,71.57,71.37,71.53,12650.0,60.5694,60.7392,60.5694,60.7052,12650.0
2020-08-20 15:00:00,71.53,71.66,71.36,71.42,22037.0,60.7052,60.8156,60.561,60.6119,22037.0
2020-08-20 15:30:00,71.42,71.54,71.34,71.45,121034.0,60.6119,60.7137,60.544,60.6373,121034.0
2020-08-21 09:30:00,71.26,71.6,70.81,71.48,49665.0,60.4761,60.7646,60.0942,60.6628,49665.0
2020-08-21 10:00:00,71.54,71.64,70.78,70.83,27050.0,60.7137,60.7986,60.0687,60.1112,27050.0
2020-08-21 10:30:00,70.83,71.21,70.62,71.19,39198.0,60.1112,60.4337,59.9329,60.4167,39198.0
2020-08-21 11:00:00,71.21,71.32,70.96,70.98,23376.0,60.4337,60.527,60.2215,60.2385,23376.0
2020-08-21 11:30:00,70.97,71.07,70.82,70.94,16151.0,60.23,60.3148,60.1027,60.2045,16151.0
2020-08-21 12:00:00,70.95,71.12,70.83,70.86,14261.0,60.213,60.3573,60.1112,60.1366,14261.0
2020-08-21 12:30:00,70.85,70.87,70.67,70.71,13572.0,60.1281,60.1451,59.9754,60.0093,13572.0
2020-08-21 13:00:00,70.71,70.79,70.5,70.68,16184.0,60.0093,60.0772,59.8311,59.9839,16184.0
2020-08-21 13:30:00,70.68,70.87,70.63,70.85,12925.0,59.9839,60.1451,59.9414,60.1281,12925.0
2020-08-21 14:00:00,70.9,70.94,70.76,70.84,11260.0,60.1706,60.2045,60.0518,60.1196,11260.0
2020-08-21 14:30:00,70.83,71.07,70.83,70.89,17120.0,60.1112,60.3148,60.1112,60.1621,17120.0
2020-08-21 15:00:00,70.87,70.92,70.71,70.76,38105.0,60.1451,60.1875,60.0093,60.0518,38105.0
2020-08-21 15:30:00,70.76,70.97,70.74,70.8,101098.0,60.0518,60.23,60.0348,60.0857,101098.0
2020-08-24 09:30:00,71.46,71.79,71.35,71.55,27109.0,60.6458,60.9259,60.5525,60.7222,27109.0
2020-08-24 10:00:00,71.63,72.5,71.61,72.49,55710.0,60.7901,61.5284,60.7731,61.5199,55710.0
2020-08-24 10:30:00,72.43,72.93,72.43,72.92,25047.0,61.469,61.8934,61.469,61.8849,25047.0
2020-08-24 11:00:00,72.89,72.89,72.54,72.81,18121.0,61.8594,61.8594,61.5624,61.7915,18121.0
2020-08-24 11:30:00,72.81,73.0,72.69,72.69,26792.0,61.7915,61.9528,61.6897,61.6897,26792.0
2020-08-24 12:00:00,72.65,72.8,72.55,72.72,10831.0,61.6557,61.783,61.5709,61.7151,10831.0
2020-08-24 12:30:00,72.72,72.79,72.67,72.68,14061.0,61.7151,61.7745,61.6727,61.6812,14061.0
2020-08-24 13:00:00,72.7,72.83,72.63,72.77,14928.0,61.6982,61.8085,61.6388,61.7576,14928.0
2020-08-24 13:30:00,72.8,72.93,72.74,72.75,11799.0,61.783,61.8934,61.7321,61.7406,11799.0
2020-08-24 14:00:00,72.76,72.93,72.7,72.92,13669.0,61.7491,61.8934,61.6982,61.8849,13669.0
2020-08-24 14:30:00,72.95,73.04,72.89,73.0,18211.0,61.9103,61.9867,61.8594,61.9528,18211.0
2020-08-24 15:00:00,73.0,73.36,72.99,73.32,30284.0,61.9528,62.2583,61.9443,62.2243,30284.0
2020-08-24 15:30:00,73.32,73.43,73.15,73.34,116366.0,62.2243,62.3177,62.0801,62.2413,116366.0
2020-08-25 09:30:00,73.58,74.39,73.01,74.38,37400.0,62.445,63.1324,61.9613,63.1239,37400.0
2020-08-25 10:00:00,74.37,74.55,73.95,74.23,82151.0,63.1154,63.2682,62.759,62.9966,82151.0
2020-08-25 10:30:00,74.16,74.16,73.91,74.0,70392.0,62.9372,62.9372,62.7251,62.8014,70392.0
2020-08-25 11:00:00,74.0,74.06,73.88,74.05,112301.0,62.8014,62.8524,62.6996,62.8439,112301.0
2020-08-25 11:30:00,74.05,74.12,73.88,73.95,74725.0,62.8439,62.9033,62.6996,62.759,74725.0
2020-08-25 12:00:00,73.93,73.97,73.61,73.61,64828.0,62.742,62.776,62.4705,62.4705,64828.0
2020-08-25 12:30:00,73.62,73.86,73.3,73.35,59734.0,62.4789,62.6826,62.2074,62.2498,59734.0
2020-08-25 13:00:00,73.35,73.55,73.34,73.54,11662.0,62.2498,62.4195,62.2413,62.4111,11662.0
2020-08-25 13:30:00,73.52,73.59,73.39,73.39,9729.0,62.3941,62.4535,62.2838,62.2838,9729.0
2020-08-25 14:00:00,73.4,73.42,73.04,73.22,14784.0,62.2922,62.3092,61.9867,62.1395,14784.0
2020-08-25 14:30:00,73.21,73.46,73.16,73.43,21989.0,62.131,62.3432,62.0886,62.3177,21989.0
2020-08-25 15:00:00,73.41,73.88,73.41,73.68,183445.0,62.3007,62.6996,62.3007,62.5299,183445.0
2020-08-25 15:30:00,73.68,73.7,73.37,73.47,122361.0,62.5299,62.5468,62.2668,62.3516,122361.0
2020-08-26 09:30:00,73.37,73.9,73.11,73.83,25866.0,62.2668,62.7166,62.0461,62.6572,25866.0
2020-08-26 10:00:00,73.73,74.1,73.51,73.68,22421.0,62.5723,62.8863,62.3856,62.5299,22421.0
2020-08-26 10:30:00,73.67,73.87,73.52,73.52,12450.0,62.5214,62.6911,62.3941,62.3941,12450.0
2020-08-26 11:00:00,73.57,73.76,73.48,73.68,13000.0,62.4365,62.5978,62.3601,62.5299,13000.0
2020-08-26 11:30:00,73.66,73.66,73.21,73.23,34494.0,62.5129,62.5129,62.131,62.148,34494.0
2020-08-26 12:00:00,73.27,73.31,73.11,73.2,12597.0,62.1819,62.2159,62.0461,62.1225,12597.0
2020-08-26 12:30:00,73.21,73.39,73.12,73.22,16307.0,62.131,62.2838,62.0546,62.1395,16307.0
2020-08-26 13:00:00,73.23,73.31,73.14,73.17,5260.0,62.148,62.2159,62.0716,62.097,5260.0
2020-08-26 13:30:00,73.17,73.34,73.15,73.32,8374.0,62.097,62.2413,62.0801,62.2243,8374.0
2020-08-26 14:00:00,73.25,73.47,73.24,73.42,33590.0,62.1649,62.3516,62.1564,62.3092,33590.0
2020-08-26 14:30:00,73.43,73.74,73.41,73.58,36036.0,62.3177,62.5808,62.3007,62.445,36036.0
2020-08-26 15:00:00,73.56,73.62,73.48,73.53,30331.0,62.428,62.4789,62.3601,62.4026,30331.0
2020-08-26 15:30:00,73.53,73.53,73.21,73.27,76750.0,62.4026,62.4026,62.131,62.1819,76750.0
2020-08-27 09:30:00,73.43,73.63,72.86,73.36,27312.0,62.3177,62.4874,61.834,62.2583,27312.0
2020-08-27 10:00:00,73.33,73.48,72.55,72.92,25779.0,62.2328,62.3601,61.5709,61.8849,25779.0
2020-08-27 10:30:00,72.85,73.2,72.84,73.17,20897.0,61.8255,62.1225,61.817,62.097,20897.0
2020-08-27 11:00:00,73.25,73.29,72.76,72.79,18986.0,62.1649,62.1989,61.7491,61.7745,18986.0
2020-08-27 11:30:00,72.82,73.41,72.74,73.41,31919.0,61.8,62.3007,61.7321,62.3007,31919.0
2020-08-27 12:00:00,73.39,73.46,73.24,73.27,27708.0,62.2838,62.3432,62.1564,62.1819,27708.0
2020-08-27 12:30:00,73.28,73.44,73.16,73.44,23186.0,62.1904,62.3262,62.0886,62.3262,23186.0
2020-08-27 13:00:00,73.47,73.82,73.32,73.75,30489.0,62.3516,62.6487,62.2243,62.5893,30489.0
2020-08-27 13:30:00,73.78,73.87,73.67,73.86,25587.0,62.6147,62.6911,62.5214,62.6826,25587.0
2020-08-27 14:00:00,73.87,74.06,73.79,73.86,43006.0,62.6911,62.8524,62.6232,62.6826,43006.0
2020-08-27 14:30:00,73.86,74.04,73.85,73.99,28954.0,62.6826,62.8354,62.6741,62.793,28954.0
2020-08-27 15:00:00,74.0,74.19,73.98,74.09,24020.0,62.8014,62.9627,62.7845,62.8778,24020.0
2020-08-27 15:30:00,74.11,74.2,73.87,73.88,98117.0,62.8948,62.9712,62.6911,62.6996,98117.0
2020-08-28 09:30:00,74.17,74.17,72.81,72.85,64355.0,62.9457,62.9457,61.7915,61.8255,64355.0
2020-08-28 10:00:00,72.9,73.85,72.6,73.68,45859.0,61.8679,62.6741,61.6133,62.5299,45859.0
2020-08-28 10:30:00,73.65,73.7,73.22,73.32,18426.0,62.5044,62.5468,62.1395,62.2243,18426.0
2020-08-28 11:00:00,73.3,73.44,73.25,73.41,15425.0,62.2074,62.3262,62.1649,62.3007,15425.0
2020-08-28 11:30:00,73.44,73.97,73.4,73.94,11613.0,62.3262,62.776,62.2922,62.7505,11613.0
2020-08-28 12:00:00,73.9,74.09,73.83,74.0,9050.0,62.7166,62.8778,62.6572,62.8014,9050.0
2020-08-28 12:30:00,74.0,74.17,73.86,73.98,12694.0,62.8014,62.9457,62.6826,62.7845,12694.0
2020-08-28 13:00:00,73.98,74.07,73.92,73.92,12019.0,62.7845,62.8608,62.7335,62.7335,12019.0
2020-08-28 13:30:00,73.92,74.11,73.9,74.11,9108.0,62.7335,62.8948,62.7166,62.8948,9108.0
2020-08-28 14:00:00,74.09,74.32,74.01,74.32,17137.0,62.8778,63.073,62.8099,63.073,17137.0
2020-08-28 14:30:00,74.33,74.51,74.33,74.51,20324.0,63.0815,63.2343,63.0815,63.2343,20324.0
2020-08-28 15:00:00,74.51,74.54,74.36,74.51,22985.0,63.2343,63.2597,63.107,63.2343,22985.0
2020-08-28 15:30:00,74.5,74.59,74.32,74.37,72583.0,63.2258,63.3022,63.073,63.1154,72583.0
2020-08-31 09:30:00,74.5,74.58,73.74,74.05,31127.0,63.2258,63.2937,62.5808,62.8439,31127.0
2020-08-31 10:00:00,73.98,74.16,73.89,74.12,19523.0,62.7845,62.9372,62.7081,62.9033,19523.0
2020-08-31 10:30:00,74.09,74.15,73.68,73.74,25047.0,62.8778,62.9287,62.5299,62.5808,25047.0
2020-08-31 11:00:00,73.73,73.8,73.5,73.53,27010.0,62.5723,62.6317,62.3771,62.4026,27010.0
2020-08-31 11:30:00,73.56,73.72,73.45,73.71,17143.0,62.428,62.5638,62.3347,62.5553,17143.0
2020-08-31 12:00:00,73.71,73.76,73.5,73.5,23069.0,62.5553,62.5978,62.3771,62.3771,23069.0
2020-08-31 12:30:00,73.48,73.5,73.03,73.11,54932.0,62.3601,62.3771,61.9782,62.0461,54932.0
2020-08-31 13:00:00,73.14,73.39,72.98,73.33,19031.0,62.0716,62.2838,61.9358,62.2328,19031.0
2020-08-31 13:30:00,73.34,73.37,73.22,73.24,16599.0,62.2413,62.2668,62.1395,62.1564,16599.0
2020-08-31 14:00:00,73.23,73.32,73.12,73.12,25308.0,62.148,62.2243,62.0546,62.0546,25308.0
2020-08-31 14:30:00,73.1,73.33,73.06,73.31,19570.0,62.0376,62.2328,62.0037,62.2159,19570.0
2020-08-31 15:00:00,73.31,73.35,73.01,73.05,28534.0,62.2159,62.2498,61.9613,61.9952,28534.0
2020-08-31 15:30:00,73.06,73.44,73.01,73.09,175465.0,62.0037,62.3262,61.9613,62.0291,175465.0
2020-09-01 09:30:00,72.69,73.03,72.02,73.03,41828.0,61.6897,61.9782,61.1211,61.9782,41828.0
2020-09-01 10:00:00,73.05,74.15,72.99,74.11,63959.0,61.9952,62.9287,61.9443,62.8948,63959.0
2020-09-01 10:30:00,74.09,74.45,74.08,74.29,50257.0,62.8778,63.1833,62.8693,63.0476,50257.0
2020-09-01 11:00:00,74.33,74.53,74.23,74.3,36758.0,63.0815,63.2512,62.9966,63.056,36758.0
2020-09-01 11:30:00,74.3,74.47,74.21,74.21,19783.0,63.056,63.2003,62.9797,62.9797,19783.0
2020-09-01 12:00:00,74.22,74.83,74.21,74.83,33567.0,62.9881,63.5058,62.9797,63.5058,33567.0
2020-09-01 12:30:00,74.84,75.06,74.68,75.01,30814.0,63.5143,63.701,63.3785,63.6586,30814.0
2020-09-01 13:00:00,75.0,75.22,74.99,75.16,30977.0,63.6501,63.8368,63.6416,63.7859,30977.0
2020-09-01 13:30:00,75.15,75.53,75.15,75.51,29198.0,63.7774,64.0999,63.7774,64.0829,29198.0
2020-09-01 14:00:00,75.52,75.87,75.48,75.73,47922.0,64.0914,64.3884,64.0575,64.2696,47922.0
2020-09-01 14:30:00,75.74,76.0,75.71,75.93,31045.0,64.2781,64.4988,64.2527,64.4394,31045.0
2020-09-01 15:00:00,75.93,76.14,75.77,76.06,90468.0,64.4394,64.6176,64.3036,64.5497,90468.0
2020-09-01 15:30:00,76.06,76.64,76.06,76.61,248206.0,64.5497,65.0419,64.5497,65.0165,248206.0
2020-09-02 09:30:00,76.99,77.13,76.11,77.09,59749.0,65.339,65.4578,64.5921,65.4238,59749.0
2020-09-02 10:00:00,77.09,77.54,76.61,77.14,45947.0,65.4238,65.8057,65.0165,65.4663,45947.0
2020-09-02 10:30:00,77.18,77.48,77.14,77.38,42588.0,65.5002,65.7548,65.4663,65.6699,42588.0
2020-09-02 11:00:00,77.44,77.55,77.19,77.2,43949.0,65.7209,65.8142,65.5087,65.5172,43949.0
2020-09-02 11:30:00,77.21,77.64,77.01,77.51,25761.0,65.5257,65.8906,65.3559,65.7803,25761.0
2020-09-02 12:00:00,77.55,78.11,77.55,78.08,54628.0,65.8142,66.2895,65.8142,66.264,54628.0
2020-09-02 12:30:00,78.06,78.08,77.76,77.76,29877.0,66.247,66.264,65.9924,65.9924,29877.0
2020-09-02 13:00:00,77.73,78.1,77.72,78.08,24433.0,65.967,66.281,65.9585,66.264,24433.0
2020-09-02 13:30:00,78.09,78.29,78.02,78.27,57956.0,66.2725,66.4422,66.2131,66.4253,57956.0
2020-09-02 14:00:00,78.3,78.45,77.93,78.32,76109.0,66.4507,66.578,66.1367,66.4677,76109.0
2020-09-02 14:30:00,78.32,78.51,78.23,78.43,47287.0,66.4677,66.6289,66.3913,66.561,47287.0
2020-09-02 15:00:00,78.42,78.72,78.35,78.66,66088.0,66.5526,66.8072,66.4931,66.7562,66088.0
2020-09-02 15:30:00,78.66,79.27,78.61,79.09,236570.0,66.7562,67.2739,66.7138,67.1212,236570.0
2020-09-03 09:30:00,78.68,78.98,78.03,78.53,52764.0,66.7732,67.0278,66.2216,66.6459,52764.0
2020-09-03 10:00:00,78.56,78.98,78.32,78.54,84249.0,66.6714,67.0278,66.4677,66.6544,84249.0
2020-09-03 10:30:00,78.55,78.59,78.32,78.4,127005.0,66.6629,66.6968,66.4677,66.5356,127005.0
2020-09-03 11:00:00,78.41,78.43,76.71,77.19,58735.0,66.5441,66.561,65.1013,65.5087,58735.0
2020-09-03 11:30:00,77.16,77.86,77.14,77.59,29029.0,65.4832,66.0773,65.4663,65.8482,29029.0
2020-09-03 12:00:00,77.57,78.04,77.37,77.81,31403.0,65.8312,66.2301,65.6614,66.0349,31403.0
2020-09-03 12:30:00,77.75,77.87,77.31,77.41,38721.0,65.9839,66.0858,65.6105,65.6954,38721.0
2020-09-03 13:00:00,77.37,77.57,77.16,77.51,37223.0,65.6614,65.8312,65.4832,65.7803,37223.0
2020-09-03 13:30:00,77.49,77.49,77.05,77.11,36518.0,65.7633,65.7633,65.3899,65.4408,36518.0
2020-09-03 14:00:00,77.08,77.3,76.96,77.27,39120.0,65.4153,65.602,65.3135,65.5766,39120.0
2020-09-03 14:30:00,77.22,77.39,76.48,76.56,42229.0,65.5341,65.6784,64.9061,64.974,42229.0
2020-09-03 15:00:00,76.56,76.98,76.48,76.9,78644.0,64.974,65.3305,64.9061,65.2626,78644.0
2020-09-03 15:30:00,76.91,77.76,76.86,77.61,323570.0,65.2711,65.9924,65.2286,65.8651,323570.0
2020-09-04 09:30:00,78.65,79.06,77.56,78.38,51391.0,66.7477,67.0957,65.8227,66.5186,51391.0
2020-09-04 10:00:00,78.46,78.99,77.86,78.11,58727.0,66.5865,67.0363,66.0773,66.2895,58727.0
2020-09-04 10:30:00,78.05,78.25,77.54,78.18,40424.0,66.2385,66.4083,65.8057,66.3489,40424.0
2020-09-04 11:00:00,78.12,78.31,77.82,78.21,299572.0,66.298,66.4592,66.0433,66.3743,299572.0
2020-09-04 11:30:00,78.22,78.65,77.92,78.4,130584.0,66.3828,66.7477,66.1282,66.5356,130584.0
2020-09-04 12:00:00,78.4,78.8,78.24,78.8,28820.0,66.5356,66.875,66.3998,66.875,28820.0
2020-09-04 12:30:00,78.82,79.4,78.68,79.29,29791.0,66.892,67.3842,66.7732,67.2909,29791.0
2020-09-04 13:00:00,79.27,79.41,79.04,79.3,32978.0,67.2739,67.3927,67.0787,67.2994,32978.0
2020-09-04 13:30:00,79.24,79.32,78.66,78.8,24325.0,67.2485,67.3164,66.7562,66.875,24325.0
2020-09-04 14:00:00,78.78,78.95,78.65,78.95,16391.0,66.8581,67.0023,66.7477,67.0023,16391.0
2020-09-04 14:30:00,78.99,79.43,78.94,79.4,27157.0,67.0363,67.4097,66.9939,67.3842,27157.0
2020-09-04 15:00:00,79.39,79.43,79.06,79.22,36991.0,67.3758,67.4097,67.0957,67.2315,36991.0
2020-09-04 15:30:00,79.2,79.26,78.52,78.92,160739.0,67.2145,67.2654,66.6374,66.9769,160739.0
2020-09-08 09:30:00,77.92,77.95,76.44,77.24,87796.0,66.1282,66.1537,64.8722,65.5511,87796.0
2020-09-08 10:00:00,77.21,77.23,76.61,76.81,53153.0,65.5257,65.5426,65.0165,65.1862,53153.0
2020-09-08 10:30:00,76.88,77.46,76.87,77.32,78534.0,65.2456,65.7378,65.2371,65.619,78534.0
2020-09-08 11:00:00,77.3,77.74,77.15,77.54,91359.0,65.602,65.9755,65.4747,65.8057,91359.0
2020-09-08 11:30:00,77.52,77.75,77.43,77.64,79297.0,65.7887,65.9839,65.7124,65.8906,79297.0
2020-09-08 12:00:00,77.64,78.36,77.58,78.2,36333.0,65.8906,66.5016,65.8397,66.3658,36333.0
2020-09-08 12:30:00,78.23,78.38,78.11,78.33,21182.0,66.3913,66.5186,66.2895,66.4762,21182.0
2020-09-08 13:00:00,78.31,78.46,78.09,78.39,16243.0,66.4592,66.5865,66.2725,66.5271,16243.0
2020-09-08 13:30:00,78.36,78.45,78.19,78.23,17161.0,66.5016,66.578,66.3574,66.3913,17161.0
2020-09-08 14:00:00,78.26,78.28,77.71,77.81,46386.0,66.4168,66.4337,65.95,66.0349,46386.0
2020-09-08 14:30:00,77.8,77.82,77.4,77.66,28786.0,66.0264,66.0433,65.6869,65.9076,28786.0
2020-09-08 15:00:00,77.69,77.69,77.38,77.63,39342.0,65.933,65.933,65.6699,65.8821,39342.0
2020-09-08 15:30:00,77.62,77.8,77.4,77.54,170017.0,65.8736,66.0264,65.6869,65.8057,170017.0
2020-09-09 09:30:00,78.28,78.94,78.07,78.84,34562.0,66.4337,66.9939,66.2555,66.909,34562.0
2020-09-09 10:00:00,78.88,79.6,78.83,78.89,33674.0,66.9429,67.554,66.9005,66.9514,33674.0
2020-09-09 10:30:00,78.93,79.08,78.22,78.45,35986.0,66.9854,67.1127,66.3828,66.578,35986.0
2020-09-09 11:00:00,78.53,78.88,78.47,78.75,32759.0,66.6459,66.9429,66.595,66.8326,32759.0
2020-09-09 11:30:00,78.74,79.12,78.72,79.0,23322.0,66.8241,67.1466,66.8072,67.0448,23322.0
2020-09-09 12:00:00,78.98,79.39,78.95,79.16,27507.0,67.0278,67.3758,67.0023,67.1806,27507.0
2020-09-09 12:30:00,79.2,79.55,79.2,79.34,30277.0,67.2145,67.5115,67.2145,67.3333,30277.0
2020-09-09 13:00:00,79.37,79.68,79.36,79.43,25032.0,67.3588,67.6219,67.3503,67.4097,25032.0
2020-09-09 13:30:00,79.45,79.69,79.45,79.69,25301.0,67.4267,67.6304,67.4267,67.6304,25301.0
2020-09-09 14:00:00,79.69,79.82,79.57,79.59,27367.0,67.6304,67.7407,67.5285,67.5455,27367.0
2020-09-09 14:30:00,79.63,79.99,79.63,79.94,34509.0,67.5794,67.885,67.5794,67.8425,34509.0
2020-09-09 15:00:00,79.95,80.17,79.93,80.11,68888.0,67.851,68.0377,67.834,67.9868,68888.0
2020-09-09 15:30:00,80.09,80.17,79.75,79.79,148985.0,67.9698,68.0377,67.6813,67.7152,148985.0
2020-09-10 09:30:00,79.81,80.19,79.14,79.45,32843.0,67.7322,68.0547,67.1636,67.4267,32843.0
2020-09-10 10:00:00,79.5,79.52,78.92,79.17,43480.0,67.4691,67.4861,66.9769,67.1891,43480.0
2020-09-10 10:30:00,79.17,79.36,78.89,78.95,109144.0,67.1891,67.3503,66.9514,67.0023,109144.0
2020-09-10 11:00:00,78.8,79.46,78.74,79.05,48749.0,66.875,67.4352,66.8241,67.0872,48749.0
2020-09-10 11:30:00,78.97,79.09,78.67,78.7,21117.0,67.0193,67.1212,66.7647,66.7902,21117.0
2020-09-10 12:00:00,78.69,78.89,78.5,78.61,22560.0,66.7817,66.9514,66.6204,66.7138,22560.0
2020-09-10 12:30:00,78.59,78.78,78.32,78.74,18050.0,66.6968,66.8581,66.4677,66.8241,18050.0
2020-09-10 13:00:00,78.73,79.16,78.62,78.86,13939.0,66.8156,67.1806,66.7223,66.926,13939.0
2020-09-10 13:30:00,78.88,79.06,78.58,78.59,20152.0,66.9429,67.0957,66.6883,66.6968,20152.0
2020-09-10 14:00:00,78.63,78.79,78.18,78.21,123373.0,66.7308,66.8666,66.3489,66.3743,123373.0
2020-09-10 14:30:00,78.2,78.77,78.19,78.67,60153.0,66.3658,66.8496,66.3574,66.7647,60153.0
2020-09-10 15:00:00,78.66,78.71,78.32,78.65,68938.0,66.7562,66.7987,66.4677,66.7477,68938.0
2020-09-10 15:30:00,78.59,78.72,78.34,78.5,137193.0,66.6968,66.8072,66.4847,66.6204,137193.0
2020-09-11 09:30:00,79.05,79.13,78.24,79.01,28022.0,67.0872,67.1551,66.3998,67.0533,28022.0
2020-09-11 10:00:00,79.0,79.53,79.0,79.2,18789.0,67.0448,67.4946,67.0448,67.2145,18789.0
2020-09-11 10:30:00,79.25,79.47,79.04,79.36,19227.0,67.2569,67.4437,67.0787,67.3503,19227.0
2020-09-11 11:00:00,79.37,79.74,79.37,79.59,16985.0,67.3588,67.6728,67.3588,67.5455,16985.0
2020-09-11 11:30:00,79.57,79.58,78.95,79.24,34442.0,67.5285,67.537,67.0023,67.2485,34442.0
2020-09-11 12:00:00,79.15,79.62,79.12,79.49,23169.0,67.1721,67.571,67.1466,67.4606,23169.0
2020-09-11 12:30:00,79.47,79.51,79.14,79.14,14264.0,67.4437,67.4776,67.1636,67.1636,14264.0
2020-09-11 13:00:00,79.13,79.27,78.65,78.67,26862.0,67.1551,67.2739,66.7477,66.7647,26862.0
2020-09-11 13:30:00,78.66,78.92,78.5,78.74,30323.0,66.7562,66.9769,66.6204,66.8241,30323.0
2020-09-11 14:00:00,78.74,79.1,78.51,79.01,34043.0,66.8241,67.1296,66.6289,67.0533,34043.0
2020-09-11 14:30:00,78.95,79.41,78.95,79.33,48103.0,67.0023,67.3927,67.0023,67.3248,48103.0
2020-09-11 15:00:00,79.31,79.68,79.22,79.66,46985.0,67.3079,67.6219,67.2315,67.6049,46985.0
2020-09-11 15:30:00,79.67,80.05,79.44,80.0,296810.0,67.6134,67.9359,67.4182,67.8934,296810.0
2020-09-14 09:30:00,80.2,80.64,79.33,80.57,64038.0,68.6178,68.9942,67.8734,68.9343,64038.0
2020-09-14 10:00:00,80.63,80.74,80.41,80.64,41722.0,68.9857,69.0798,68.7974,68.9942,41722.0
2020-09-14 10:30:00,80.6,80.63,79.88,79.89,72202.0,68.96,68.9857,68.344,68.3525,72202.0
2020-09-14 11:00:00,79.91,79.91,79.52,79.82,32349.0,68.3696,68.3696,68.036,68.2926,32349.0
2020-09-14 11:30:00,79.85,79.95,79.76,79.83,47008.0,68.3183,68.4039,68.2413,68.3012,47008.0
2020-09-14 12:00:00,79.85,80.02,79.67,79.99,26644.0,68.3183,68.4638,68.1643,68.4381,26644.0
2020-09-14 12:30:00,79.98,80.16,79.94,80.09,15653.0,68.4295,68.5835,68.3953,68.5237,15653.0
2020-09-14 13:00:00,80.16,80.39,80.08,80.24,34144.0,68.5835,68.7803,68.5151,68.652,34144.0
2020-09-14 13:30:00,80.26,80.26,79.84,79.86,26833.0,68.6691,68.6691,68.3098,68.3269,26833.0
2020-09-14 14:00:00,79.88,80.04,79.85,79.89,31512.0,68.344,68.4809,68.3183,68.3525,31512.0
2020-09-14 14:30:00,79.93,80.03,79.7,79.76,29190.0,68.3868,68.4723,68.19,68.2413,29190.0
2020-09-14 15:00:00,79.76,79.98,79.63,79.89,76880.0,68.2413,68.4295,68.1301,68.3525,76880.0
2020-09-14 15:30:00,79.94,81.01,79.87,81.0,397339.0,68.3953,69.3108,68.3354,69.3022,397339.0
2020-09-15 09:30:00,80.94,81.32,79.8,79.83,73346.0,69.2509,69.576,68.2755,68.3012,73346.0
2020-09-15 10:00:00,79.81,80.32,79.78,80.01,69089.0,68.2841,68.7204,68.2584,68.4552,69089.0
2020-09-15 10:30:00,80.04,80.51,80.04,80.42,45023.0,68.4809,68.883,68.4809,68.806,45023.0
2020-09-15 11:00:00,80.41,80.49,80.08,80.19,45077.0,68.7974,68.8659,68.5151,68.6092,45077.0
2020-09-15 11:30:00,80.17,80.28,80.06,80.11,18840.0,68.5921,68.6862,68.498,68.5408,18840.0
2020-09-15 12:00:00,80.11,80.19,79.8,79.94,33982.0,68.5408,68.6092,68.2755,68.3953,33982.0
2020-09-15 12:30:00,79.95,79.99,79.66,79.72,20413.0,68.4039,68.4381,68.1558,68.2071,20413.0
2020-09-15 13:00:00,79.73,79.87,79.59,79.76,60270.0,68.2156,68.3354,68.0959,68.2413,60270.0
2020-09-15 13:30:00,79.74,79.83,79.62,79.66,25729.0,68.2242,68.3012,68.1215,68.1558,25729.0
2020-09-15 14:00:00,79.67,80.0,79.6,79.93,46845.0,68.1643,68.4467,68.1044,68.3868,46845.0
2020-09-15 14:30:00,79.92,80.45,79.87,80.41,51633.0,68.3782,68.8317,68.3354,68.7974,51633.0
2020-09-15 15:00:00,80.4,80.45,80.06,80.1,79264.0,68.7889,68.8317,68.498,68.5322,79264.0
2020-09-15 15:30:00,80.11,80.3,80.03,80.16,303194.0,68.5408,68.7033,68.4723,68.5835,303194.0
2020-09-16 09:30:00,80.62,81.57,80.23,81.55,44419.0,68.9771,69.7899,68.6434,69.7728,44419.0
2020-09-16 10:00:00,81.55,82.83,81.5,82.7,79512.0,69.7728,70.868,69.73,70.7567,79512.0
2020-09-16 10:30:00,82.56,82.75,82.16,82.67,102519.0,70.6369,70.7995,70.2947,70.7311,102519.0
2020-09-16 11:00:00,82.67,82.92,82.52,82.69,45728.0,70.7311,70.945,70.6027,70.7482,45728.0
2020-09-16 11:30:00,82.7,82.92,82.43,82.8,70417.0,70.7567,70.945,70.5257,70.8423,70417.0
2020-09-16 12:00:00,82.79,82.89,82.66,82.75,28917.0,70.8337,70.9193,70.7225,70.7995,28917.0
2020-09-16 12:30:00,82.76,82.99,82.69,82.97,27613.0,70.8081,71.0048,70.7482,70.9877,27613.0
2020-09-16 13:00:00,82.97,83.05,82.81,82.88,28860.0,70.9877,71.0562,70.8508,70.9107,28860.0
2020-09-16 13:30:00,82.91,82.95,82.65,82.78,30929.0,70.9364,70.9706,70.7139,70.8252,30929.0
2020-09-16 14:00:00,82.72,83.23,82.62,83.19,48477.0,70.7738,71.2102,70.6883,71.176,48477.0
2020-09-16 14:30:00,83.21,83.51,83.21,83.38,43187.0,71.1931,71.4497,71.1931,71.3385,43187.0
2020-09-16 15:00:00,83.37,83.57,82.96,83.44,121722.0,71.33,71.5011,70.9792,71.3899,121722.0
2020-09-16 15:30:00,83.43,83.5,82.75,82.82,243403.0,71.3813,71.4412,70.7995,70.8594,243403.0
2020-09-17 09:30:00,82.28,82.74,80.99,82.74,68599.0,70.3974,70.7909,69.2937,70.7909,68599.0
2020-09-17 10:00:00,82.74,83.6,82.65,83.45,48901.0,70.7909,71.5268,70.7139,71.3984,48901.0
2020-09-17 10:30:00,83.48,84.11,83.48,84.1,79796.0,71.4241,71.9631,71.4241,71.9545,79796.0
2020-09-17 11:00:00,84.14,85.03,84.14,84.67,85346.0,71.9888,72.7502,71.9888,72.4422,85346.0
2020-09-17 11:30:00,84.69,85.33,84.66,85.03,36303.0,72.4593,73.0069,72.4337,72.7502,36303.0
2020-09-17 12:00:00,85.0,85.36,84.6,84.88,47474.0,72.7246,73.0326,72.3823,72.6219,47474.0
2020-09-17 12:30:00,84.9,85.51,84.85,85.47,58529.0,72.639,73.1609,72.5962,73.1267,58529.0
2020-09-17 13:00:00,85.47,85.67,85.38,85.47,70311.0,73.1267,73.2978,73.0497,73.1267,70311.0
2020-09-17 13:30:00,85.45,85.66,85.28,85.48,35951.0,73.1096,73.2893,72.9641,73.1352,35951.0
2020-09-17 14:00:00,85.48,85.88,85.34,85.57,67184.0,73.1352,73.4775,73.0155,73.2123,67184.0
2020-09-17 14:30:00,85.55,85.65,85.09,85.34,98586.0,73.1951,73.2807,72.8016,73.0155,98586.0
2020-09-17 15:00:00,85.31,85.92,85.05,85.87,77622.0,72.9898,73.5117,72.7673,73.4689,77622.0
2020-09-17 15:30:00,85.86,86.32,85.31,85.48,228197.0,73.4604,73.8539,72.9898,73.1352,228197.0
2020-09-18 09:30:00,84.41,85.44,83.03,84.52,240084.0,72.2198,73.101,71.0391,72.3139,240084.0
2020-09-18 10:00:00,84.57,85.41,84.57,85.26,63544.0,72.3567,73.0754,72.3567,72.947,63544.0
2020-09-18 10:30:00,85.2,85.25,84.83,84.98,38385.0,72.8957,72.9385,72.5791,72.7075,38385.0
2020-09-18 11:00:00,85.03,85.44,84.5,84.53,72556.0,72.7502,73.101,72.2968,72.3224,72556.0
2020-09-18 11:30:00,84.53,85.17,84.51,84.73,35127.0,72.3224,72.87,72.3053,72.4936,35127.0
2020-09-18 12:00:00,84.77,84.88,84.25,84.35,35045.0,72.5278,72.6219,72.0829,72.1684,35045.0
2020-09-18 12:30:00,84.32,84.59,84.08,84.25,23637.0,72.1428,72.3738,71.9374,72.0829,23637.0
2020-09-18 13:00:00,84.26,84.48,83.96,83.99,23455.0,72.0914,72.2797,71.8348,71.8604,23455.0
2020-09-18 13:30:00,83.94,84.06,83.72,84.06,28698.0,71.8176,71.9203,71.6294,71.9203,28698.0
2020-09-18 14:00:00,84.08,84.08,83.72,83.91,32766.0,71.9374,71.9374,71.6294,71.792,32766.0
2020-09-18 14:30:00,83.89,84.04,83.82,83.92,44465.0,71.7749,71.9032,71.715,71.8005,44465.0
2020-09-18 15:00:00,83.97,84.21,83.89,84.21,47607.0,71.8433,72.0487,71.7749,72.0487,47607.0
2020-09-18 15:30:00,84.22,84.3,83.73,83.83,211570.0,72.0572,72.1257,71.638,71.7235,211570.0
2020-09-21 09:30:00,82.39,82.51,81.01,81.46,85079.0,70.4915,70.5942,69.3108,69.6958,85079.0
2020-09-21 10:00:00,81.43,81.45,80.33,80.62,44821.0,69.6701,69.6872,68.729,68.9771,44821.0
2020-09-21 10:30:00,80.59,81.09,79.8,80.89,66026.0,68.9514,69.3792,68.2755,69.2081,66026.0
2020-09-21 11:00:00,80.87,81.36,80.73,80.93,54240.0,69.191,69.6102,69.0712,69.2423,54240.0
2020-09-21 11:30:00,80.94,80.96,80.64,80.84,31161.0,69.2509,69.268,68.9942,69.1653,31161.0
2020-09-21 12:00:00,80.87,81.27,80.82,81.09,33318.0,69.191,69.5332,69.1482,69.3792,33318.0
2020-09-21 12:30:00,81.1,81.32,80.41,80.77,58135.0,69.3878,69.576,68.7974,69.1055,58135.0
2020-09-21 13:00:00,80.87,80.87,80.63,80.69,39059.0,69.191,69.191,68.9857,69.037,39059.0
2020-09-21 13:30:00,80.74,80.81,80.37,80.51,36958.0,69.0798,69.1397,68.7632,68.883,36958.0
2020-09-21 14:00:00,80.5,80.7,80.35,80.57,31425.0,68.8744,69.0456,68.7461,68.9343,31425.0
2020-09-21 14:30:00,80.52,80.52,80.0,80.37,34028.0,68.8916,68.8916,68.4467,68.7632,34028.0
2020-09-21 15:00:00,80.38,80.73,80.27,80.64,43188.0,68.7718,69.0712,68.6777,68.9942,43188.0
2020-09-21 15:30:00,80.64,80.87,80.41,80.57,250652.0,68.9942,69.191,68.7974,68.9343,250652.0
2020-09-22 09:30:00,80.47,81.01,80.04,80.15,30394.0,68.8488,69.3108,68.4809,68.575,30394.0
2020-09-22 10:00:00,80.01,80.03,79.33,79.57,32750.0,68.4552,68.4723,67.8734,68.0788,32750.0
2020-09-22 10:30:00,79.58,79.76,78.49,78.49,40910.0,68.0873,68.2413,67.1547,67.1547,40910.0
2020-09-22 11:00:00,78.53,78.7,78.3,78.33,45863.0,67.1889,67.3344,66.9922,67.0178,45863.0
2020-09-22 11:30:00,78.33,78.51,78.12,78.45,27762.0,67.0178,67.1718,66.8382,67.1205,27762.0
2020-09-22 12:00:00,78.4,78.5,78.11,78.22,31777.0,67.0777,67.1633,66.8296,66.9237,31777.0
2020-09-22 12:30:00,78.24,78.24,77.87,77.88,31746.0,66.9408,66.9408,66.6243,66.6328,31746.0
2020-09-22 13:00:00,77.9,78.18,77.88,78.17,30466.0,66.6499,66.8895,66.6328,66.8809,30466.0
2020-09-22 13:30:00,78.15,78.76,78.14,78.66,34178.0,66.8638,67.3857,66.8553,67.3002,34178.0
2020-09-22 14:00:00,78.7,79.17,78.7,79.11,44219.0,67.3344,67.7365,67.3344,67.6852,44219.0
2020-09-22 14:30:00,79.17,79.21,78.7,78.76,35669.0,67.7365,67.7707,67.3344,67.3857,35669.0
2020-09-22 15:00:00,78.74,79.26,78.7,79.17,39019.0,67.3686,67.8135,67.3344,67.7365,39019.0
2020-09-22 15:30:00,79.18,79.38,78.98,79.01,146778.0,67.7451,67.9162,67.574,67.5996,146778.0
2020-09-23 09:30:00,78.9,79.65,78.8,79.47,26154.0,67.5055,68.1472,67.42,67.9932,26154.0
2020-09-23 10:00:00,79.35,79.5,78.94,79.24,13492.0,67.8905,68.0189,67.5397,67.7964,13492.0
2020-09-23 10:30:00,79.08,79.17,78.71,78.97,14296.0,67.6595,67.7365,67.3429,67.5654,14296.0
2020-09-23 11:00:00,78.96,79.45,78.94,79.02,14137.0,67.5568,67.9761,67.5397,67.6082,14137.0
2020-09-23 11:30:00,79.06,79.14,78.44,78.63,47940.0,67.6424,67.7109,67.1119,67.2745,47940.0
2020-09-23 12:00:00,78.6,78.79,78.47,78.56,39793.0,67.2488,67.4114,67.1376,67.2146,39793.0
2020-09-23 12:30:00,78.59,78.89,78.45,78.89,15243.0,67.2403,67.497,67.1205,67.497,15243.0
2020-09-23 13:00:00,78.9,78.97,78.7,78.83,15033.0,67.5055,67.5654,67.3344,67.4456,15033.0
2020-09-23 13:30:00,78.82,78.96,78.44,78.49,13996.0,67.4371,67.5568,67.1119,67.1547,13996.0
2020-09-23 14:00:00,78.44,78.49,77.51,77.63,45074.0,67.1119,67.1547,66.3162,66.4189,45074.0
2020-09-23 14:30:00,77.64,77.82,77.34,77.4,32310.0,66.4275,66.5815,66.1708,66.2221,32310.0
2020-09-23 15:00:00,77.46,77.53,76.98,77.23,59534.0,66.2735,66.3334,65.8628,66.0767,59534.0
2020-09-23 15:30:00,77.19,77.35,76.86,77.0,186401.0,66.0425,66.1794,65.7601,65.8799,186401.0
2020-09-24 09:30:00,76.92,77.1,75.72,75.96,31395.0,65.8115,65.9655,64.7848,64.9901,31395.0
2020-09-24 10:00:00,75.95,77.29,75.94,76.68,28724.0,64.9815,66.128,64.973,65.6061,28724.0
2020-09-24 10:30:00,76.68,76.77,76.22,76.45,21851.0,65.6061,65.6831,65.2125,65.4093,21851.0
2020-09-24 11:00:00,76.39,76.41,75.94,76.2,16356.0,65.358,65.3751,64.973,65.1954,16356.0
2020-09-24 11:30:00,76.17,76.69,76.16,76.65,22366.0,65.1698,65.6147,65.1612,65.5804,22366.0
2020-09-24 12:00:00,76.7,77.25,76.69,77.03,29840.0,65.6232,66.0938,65.6147,65.9056,29840.0
2020-09-24 12:30:00,76.97,76.97,76.57,76.93,19967.0,65.8542,65.8542,65.512,65.82,19967.0
2020-09-24 13:00:00,76.89,77.62,76.8,77.53,21853.0,65.7858,66.4104,65.7088,66.3334,21853.0
2020-09-24 13:30:00,77.52,77.66,77.28,77.42,33024.0,66.3248,66.4446,66.1195,66.2392,33024.0
2020-09-24 14:00:00,77.36,77.6,77.25,77.29,33263.0,66.1879,66.3933,66.0938,66.128,33263.0
2020-09-24 14:30:00,77.25,77.51,76.73,76.73,25893.0,66.0938,66.3162,65.6489,65.6489,25893.0
2020-09-24 15:00:00,76.76,76.88,76.36,76.53,53356.0,65.6746,65.7772,65.3323,65.4778,53356.0
2020-09-24 15:30:00,76.54,77.09,76.4,77.04,149182.0,65.4863,65.9569,65.3666,65.9141,149182.0
2020-09-25 09:30:00,76.35,77.2,76.01,76.83,31804.0,65.3238,66.051,65.0329,65.7345,31804.0
2020-09-25 10:00:00,76.94,76.95,76.13,76.62,14287.0,65.8286,65.8371,65.1355,65.5548,14287.0
2020-09-25 10:30:00,76.57,76.86,76.39,76.72,10617.0,65.512,65.7601,65.358,65.6403,10617.0
2020-09-25 11:00:00,76.74,76.92,76.51,76.88,23326.0,65.6575,65.8115,65.4607,65.7772,23326.0
2020-09-25 11:30:00,76.89,77.11,76.59,76.59,12877.0,65.7858,65.974,65.5291,65.5291,12877.0
2020-09-25 12:00:00,76.61,77.0,76.61,76.85,11872.0,65.5462,65.8799,65.5462,65.7516,11872.0
2020-09-25 12:30:00,76.93,77.45,76.92,77.2,45877.0,65.82,66.2649,65.8115,66.051,45877.0
2020-09-25 13:00:00,77.2,77.42,77.19,77.31,12114.0,66.051,66.2392,66.0425,66.1451,12114.0
2020-09-25 13:30:00,77.32,77.44,77.28,77.35,15849.0,66.1537,66.2564,66.1195,66.1794,15849.0
2020-09-25 14:00:00,77.34,77.38,77.01,77.07,17856.0,66.1708,66.205,65.8885,65.9398,17856.0
2020-09-25 14:30:00,77.08,77.19,76.95,77.18,31789.0,65.9483,66.0425,65.8371,66.0339,31789.0
2020-09-25 15:00:00,77.19,77.56,77.14,77.47,19856.0,66.0425,66.359,65.9997,66.282,19856.0
2020-09-25 15:30:00,77.42,77.42,77.06,77.31,90726.0,66.2392,66.2392,65.9312,66.1451,90726.0
2020-09-28 09:30:00,78.44,79.16,78.11,78.69,45036.0,67.1119,67.728,66.8296,67.3258,45036.0
2020-09-28 10:00:00,78.8,78.98,78.27,78.78,41506.0,67.42,67.574,66.9665,67.4028,41506.0
2020-09-28 10:30:00,78.76,79.04,78.66,79.0,14312.0,67.3857,67.6253,67.3002,67.5911,14312.0
2020-09-28 11:00:00,79.06,79.23,78.54,78.68,27378.0,67.6424,67.7879,67.1975,67.3173,27378.0
2020-09-28 11:30:00,78.69,79.16,78.65,79.02,21728.0,67.3258,67.728,67.2916,67.6082,21728.0
2020-09-28 12:00:00,79.12,79.34,79.02,79.12,20033.0,67.6937,67.882,67.6082,67.6937,20033.0
2020-09-28 12:30:00,79.2,79.43,79.14,79.31,14201.0,67.7622,67.959,67.7109,67.8563,14201.0
2020-09-28 13:00:00,79.28,79.28,78.75,78.76,13331.0,67.8306,67.8306,67.3772,67.3857,13331.0
2020-09-28 13:30:00,78.76,78.92,78.54,78.56,18994.0,67.3857,67.5226,67.1975,67.2146,18994.0
2020-09-28 14:00:00,78.56,78.73,78.45,78.67,26262.0,67.2146,67.3601,67.1205,67.3087,26262.0
2020-09-28 14:30:00,78.67,79.14,78.67,78.93,29247.0,67.3087,67.7109,67.3087,67.5312,29247.0
2020-09-28 15:00:00,78.9,78.91,78.53,78.67,30947.0,67.5055,67.5141,67.1889,67.3087,30947.0
2020-09-28 15:30:00,78.66,78.66,78.23,78.51,133648.0,67.3002,67.3002,66.9323,67.1718,133648.0
2020-09-29 09:30:00,78.4,78.96,78.0,78.55,17666.0,67.0777,67.5568,66.7355,67.2061,17666.0
2020-09-29 10:00:00,78.49,78.74,78.42,78.5,15407.0,67.1547,67.3686,67.0948,67.1633,15407.0
2020-09-29 10:30:00,78.37,78.38,77.74,77.78,23100.0,67.0521,67.0606,66.513,66.5473,23100.0
2020-09-29 11:00:00,77.72,77.85,77.54,77.73,9904.0,66.4959,66.6071,66.3419,66.5045,9904.0
2020-09-29 11:30:00,77.76,77.8,77.2,77.2,24432.0,66.5301,66.5644,66.051,66.051,24432.0
2020-09-29 12:00:00,77.13,77.24,76.91,77.18,16284.0,65.9911,66.0852,65.8029,66.0339,16284.0
2020-09-29 12:30:00,77.18,77.3,76.98,77.2,12306.0,66.0339,66.1366,65.8628,66.051,12306.0
2020-09-29 13:00:00,77.23,77.63,77.09,77.62,10754.0,66.0767,66.4189,65.9569,66.4104,10754.0
2020-09-29 13:30:00,77.56,77.83,77.49,77.79,10953.0,66.359,66.59,66.2991,66.5558,10953.0
2020-09-29 14:00:00,77.75,77.83,77.35,77.58,28186.0,66.5216,66.59,66.1794,66.3761,28186.0
2020-09-29 14:30:00,77.58,77.67,77.37,77.5,21335.0,66.3761,66.4531,66.1965,66.3077,21335.0
2020-09-29 15:00:00,77.53,77.79,77.42,77.65,29489.0,66.3334,66.5558,66.2392,66.436,29489.0
2020-09-29 15:30:00,77.67,77.69,77.13,77.16,89121.0,66.4531,66.4703,65.9911,66.0168,89121.0
2020-09-30 09:30:00,77.45,78.89,77.45,78.47,39386.0,66.2649,67.497,66.2649,67.1376,39386.0
2020-09-30 10:00:00,78.53,79.0,78.51,78.62,15582.0,67.1889,67.5911,67.1718,67.2659,15582.0
2020-09-30 10:30:00,78.68,78.97,78.6,78.63,21283.0,67.3173,67.5654,67.2488,67.2745,21283.0
2020-09-30 11:00:00,78.56,78.62,78.3,78.41,18789.0,67.2146,67.2659,66.9922,67.0863,18789.0
2020-09-30 11:30:00,78.33,78.4,77.93,78.13,49217.0,67.0178,67.0777,66.6756,66.8467,49217.0
2020-09-30 12:00:00,78.14,78.73,78.13,78.73,12545.0,66.8553,67.3601,66.8467,67.3601,12545.0
2020-09-30 12:30:00,78.71,79.03,78.53,78.86,17072.0,67.3429,67.6167,67.1889,67.4713,17072.0
2020-09-30 13:00:00,78.85,78.85,78.45,78.59,26055.0,67.4627,67.4627,67.1205,67.2403,26055.0
2020-09-30 13:30:00,78.62,79.0,78.62,78.93,61458.0,67.2659,67.5911,67.2659,67.5312,61458.0
2020-09-30 14:00:00,78.94,79.13,78.48,78.82,94706.0,67.5397,67.7023,67.1462,67.4371,94706.0
2020-09-30 14:30:00,78.8,78.81,78.09,78.5,114755.0,67.42,67.4285,66.8125,67.1633,114755.0
2020-09-30 15:00:00,78.5,78.54,77.99,78.28,99459.0,67.1633,67.1975,66.7269,66.975,99459.0
2020-09-30 15:30:00,78.3,78.36,77.86,78.08,117786.0,66.9922,67.0435,66.6157,66.8039,117786.0
2020-10-01 09:30:00,78.28,78.76,77.48,77.52,47373.0,66.975,67.3857,66.2906,66.3248,47373.0
2020-10-01 10:00:00,77.56,77.57,76.76,76.89,24332.0,66.359,66.3676,65.6746,65.7858,24332.0
2020-10-01 10:30:00,77.0,77.4,76.77,76.87,32552.0,65.8799,66.2221,65.6831,65.7687,32552.0
2020-10-01 11:00:00,76.97,77.66,76.64,77.54,28452.0,65.8542,66.4446,65.5719,66.3419,28452.0
2020-10-01 11:30:00,77.56,77.62,77.06,77.42,27081.0,66.359,66.4104,65.9312,66.2392,27081.0
2020-10-01 12:00:00,77.37,77.43,77.06,77.34,18982.0,66.1965,66.2478,65.9312,66.1708,18982.0
2020-10-01 12:30:00,77.32,77.64,77.04,77.53,19497.0,66.1537,66.4275,65.9141,66.3334,19497.0
2020-10-01 13:00:00,77.54,77.61,77.4,77.48,30255.0,66.3419,66.4018,66.2221,66.2906,30255.0
2020-10-01 13:30:00,77.49,77.72,77.19,77.25,20445.0,66.2991,66.4959,66.0425,66.0938,20445.0
2020-10-01 14:00:00,77.32,77.38,76.79,77.27,25675.0,66.1537,66.205,65.7002,66.1109,25675.0
2020-10-01 14:30:00,77.27,77.4,77.01,77.01,24355.0,66.1109,66.2221,65.8885,65.8885,24355.0
2020-10-01 15:00:00,77.04,77.26,76.29,76.4,46063.0,65.9141,66.1024,65.2724,65.3666,46063.0
2020-10-01 15:30:00,76.37,76.54,76.01,76.31,124943.0,65.3409,65.4863,65.0329,65.2896,124943.0
2020-10-02 09:30:00,75.01,77.42,74.84,77.19,64900.0,64.1773,66.2392,64.0318,66.0425,64900.0
2020-10-02 10:00:00,77.3,78.17,77.06,77.9,31718.0,66.1366,66.8809,65.9312,66.6499,31718.0
2020-10-02 10:30:00,77.76,77.76,77.31,77.57,12904.0,66.5301,66.5301,66.1451,66.3676,12904.0
2020-10-02 11:00:00,77.54,78.44,77.37,78.42,23304.0,66.3419,67.1119,66.1965,67.0948,23304.0
2020-10-02 11:30:00,78.4,78.45,77.93,78.01,19803.0,67.0777,67.1205,66.6756,66.744,19803.0
2020-10-02 12:00:00,78.01,78.99,77.89,78.55,20297.0,66.744,67.5825,66.6414,67.2061,20297.0
2020-10-02 12:30:00,78.62,78.76,78.5,78.68,35302.0,67.2659,67.3857,67.1633,67.3173,35302.0
2020-10-02 13:00:00,78.69,78.88,78.45,78.75,34195.0,67.3258,67.4884,67.1205,67.3772,34195.0
2020-10-02 13:30:00,78.78,78.78,78.3,78.42,34070.0,67.4028,67.4028,66.9922,67.0948,34070.0
2020-10-02 14:00:00,78.41,78.6,78.41,78.44,25834.0,67.0863,67.2488,67.0863,67.1119,25834.0
2020-10-02 14:30:00,78.46,78.84,78.43,78.76,27545.0,67.1291,67.4542,67.1034,67.3857,27545.0
2020-10-02 15:00:00,78.73,78.77,78.37,78.55,24502.0,67.3601,67.3943,67.0521,67.2061,24502.0
2020-10-02 15:30:00,78.54,78.62,78.08,78.19,179213.0,67.1975,67.2659,66.8039,66.898,179213.0
2020-10-05 09:30:00,78.89,80.32,78.82,80.27,28963.0,67.497,68.7204,67.4371,68.6777,28963.0
2020-10-05 10:00:00,80.36,81.01,80.16,80.78,21543.0,68.7547,69.3108,68.5835,69.114,21543.0
2020-10-05 10:30:00,80.77,80.94,80.22,80.55,32564.0,69.1055,69.2509,68.6349,68.9172,32564.0
2020-10-05 11:00:00,80.5,80.54,80.03,80.05,28883.0,68.8744,68.9087,68.4723,68.4894,28883.0
2020-10-05 11:30:00,80.08,80.54,80.03,80.54,32653.0,68.5151,68.9087,68.4723,68.9087,32653.0
2020-10-05 12:00:00,80.48,80.5,80.1,80.16,21193.0,68.8573,68.8744,68.5322,68.5835,21193.0
2020-10-05 12:30:00,80.17,80.33,79.89,79.96,12339.0,68.5921,68.729,68.3525,68.4124,12339.0
2020-10-05 13:00:00,79.91,80.08,79.8,79.91,10996.0,68.3696,68.5151,68.2755,68.3696,10996.0
2020-10-05 13:30:00,79.97,80.17,79.9,79.98,15897.0,68.421,68.5921,68.3611,68.4295,15897.0
2020-10-05 14:00:00,79.99,80.71,79.97,80.66,38893.0,68.4381,69.0541,68.421,69.0113,38893.0
2020-10-05 14:30:00,80.67,80.99,80.57,80.72,41938.0,69.0199,69.2937,68.9343,69.0627,41938.0
2020-10-05 15:00:00,80.75,81.0,80.55,80.91,30717.0,69.0883,69.3022,68.9172,69.2252,30717.0
2020-10-05 15:30:00,80.94,80.95,80.49,80.51,144118.0,69.2509,69.2595,68.8659,68.883,144118.0
2020-10-06 09:30:00,81.24,81.78,81.19,81.42,30740.0,69.5076,69.9696,69.4648,69.6616,30740.0
2020-10-06 10:00:00,81.38,82.06,81.16,82.06,23516.0,69.6274,70.2092,69.4391,70.2092,23516.0
2020-10-06 10:30:00,82.02,82.35,81.43,82.34,22873.0,70.1749,70.4573,69.6701,70.4487,22873.0
2020-10-06 11:00:00,82.34,82.52,82.03,82.34,34943.0,70.4487,70.6027,70.1835,70.4487,34943.0
2020-10-06 11:30:00,82.35,82.44,81.99,82.11,21773.0,70.4573,70.5343,70.1493,70.2519,21773.0
2020-10-06 12:00:00,82.06,82.35,81.98,82.03,20443.0,70.2092,70.4573,70.1407,70.1835,20443.0
2020-10-06 12:30:00,81.99,82.48,81.91,82.47,16499.0,70.1493,70.5685,70.0808,70.5599,16499.0
2020-10-06 13:00:00,82.53,82.9,82.52,82.55,18312.0,70.6113,70.9278,70.6027,70.6284,18312.0
2020-10-06 13:30:00,82.57,82.57,82.18,82.39,48252.0,70.6455,70.6455,70.3118,70.4915,48252.0
2020-10-06 14:00:00,82.32,82.85,82.31,82.77,20488.0,70.4316,70.8851,70.423,70.8166,20488.0
2020-10-06 14:30:00,82.8,82.87,80.83,81.53,25646.0,70.8423,70.9022,69.1568,69.7557,25646.0
2020-10-06 15:00:00,81.38,81.38,80.21,80.63,63283.0,69.6274,69.6274,68.6263,68.9857,63283.0
2020-10-06 15:30:00,80.65,81.09,79.93,80.25,153066.0,69.0028,69.3792,68.3868,68.6605,153066.0
2020-10-07 09:30:00,81.82,83.63,81.82,83.54,40871.0,70.0038,71.5524,70.0038,71.4754,40871.0
2020-10-07 10:00:00,83.54,84.24,83.38,83.81,38387.0,71.4754,72.0743,71.3385,71.7064,38387.0
2020-10-07 10:30:00,83.81,83.98,83.26,83.48,23120.0,71.7064,71.8519,71.2359,71.4241,23120.0
2020-10-07 11:00:00,83.45,84.0,83.03,83.09,52379.0,71.3984,71.869,71.0391,71.0904,52379.0
2020-10-07 11:30:00,83.13,83.21,82.91,83.0,14426.0,71.1246,71.1931,70.9364,71.0134,14426.0
2020-10-07 12:00:00,83.0,83.29,82.88,83.15,36843.0,71.0134,71.2615,70.9107,71.1417,36843.0
2020-10-07 12:30:00,83.16,83.29,82.84,82.87,19039.0,71.1503,71.2615,70.8765,70.9022,19039.0
2020-10-07 13:00:00,82.98,83.08,82.93,83.01,7966.0,70.9963,71.0818,70.9535,71.022,7966.0
2020-10-07 13:30:00,83.03,83.32,82.87,83.19,27106.0,71.0391,71.2872,70.9022,71.176,27106.0
2020-10-07 14:00:00,83.22,83.74,83.22,83.67,12584.0,71.2016,71.6465,71.2016,71.5866,12584.0
2020-10-07 14:30:00,83.65,83.77,83.52,83.61,14974.0,71.5695,71.6722,71.4583,71.5353,14974.0
2020-10-07 15:00:00,83.65,83.97,83.59,83.88,29337.0,71.5695,71.8433,71.5182,71.7663,29337.0
2020-10-07 15:30:00,83.91,83.98,83.52,83.53,112668.0,71.792,71.8519,71.4583,71.4669,112668.0
2020-10-08 09:30:00,84.0,84.94,83.7,84.9,41325.0,71.869,72.6732,71.6123,72.639,41325.0
2020-10-08 10:00:00,84.85,84.92,84.25,84.37,27040.0,72.5962,72.6561,72.0829,72.1856,27040.0
2020-10-08 10:30:00,84.32,84.67,84.15,84.3,54700.0,72.1428,72.4422,71.9973,72.1257,54700.0
2020-10-08 11:00:00,84.3,84.45,84.16,84.29,12297.0,72.1257,72.254,72.0059,72.1171,12297.0
2020-10-08 11:30:00,84.28,84.48,83.84,84.4,19694.0,72.1085,72.2797,71.7321,72.2112,19694.0
2020-10-08 12:00:00,84.44,84.86,84.41,84.84,9885.0,72.2454,72.6048,72.2198,72.5877,9885.0
2020-10-08 12:30:00,84.84,84.92,84.6,84.8,29000.0,72.5877,72.6561,72.3823,72.5535,29000.0
2020-10-08 13:00:00,84.78,84.81,84.4,84.69,10368.0,72.5363,72.562,72.2112,72.4593,10368.0
2020-10-08 13:30:00,84.69,84.82,84.63,84.7,11155.0,72.4593,72.5706,72.408,72.4679,11155.0
2020-10-08 14:00:00,84.83,84.92,84.74,84.8,13287.0,72.5791,72.6561,72.5021,72.5535,13287.0
2020-10-08 14:30:00,84.8,84.88,84.67,84.86,18325.0,72.5535,72.6219,72.4422,72.6048,18325.0
2020-10-08 15:00:00,84.9,85.35,84.84,85.25,40736.0,72.639,73.024,72.5877,72.9385,40736.0
2020-10-08 15:30:00,85.23,85.44,84.99,85.4,123281.0,72.9214,73.101,72.716,73.0668,123281.0
2020-10-09 09:30:00,86.07,86.61,85.57,85.7,26860.0,73.64,74.1021,73.2123,73.3235,26860.0
2020-10-09 10:00:00,85.79,85.99,85.45,85.54,44486.0,73.4005,73.5716,73.1096,73.1866,44486.0
2020-10-09 10:30:00,85.53,86.0,85.48,85.67,34012.0,73.178,73.5802,73.1352,73.2978,34012.0
2020-10-09 11:00:00,85.69,86.18,85.59,85.62,25579.0,73.3149,73.7342,73.2294,73.255,25579.0
2020-10-09 11:30:00,85.65,86.72,85.52,86.56,27491.0,73.2807,74.1962,73.1695,74.0593,27491.0
2020-10-09 12:00:00,86.56,86.68,86.27,86.48,16861.0,74.0593,74.1619,73.8112,73.9908,16861.0
2020-10-09 12:30:00,86.5,86.57,86.16,86.48,17498.0,74.0079,74.0678,73.717,73.9908,17498.0
2020-10-09 13:00:00,86.5,86.62,86.32,86.45,13534.0,74.0079,74.1106,73.8539,73.9652,13534.0
2020-10-09 13:30:00,86.49,86.67,86.41,86.66,15495.0,73.9994,74.1534,73.9309,74.1448,15495.0
2020-10-09 14:00:00,86.66,86.71,86.51,86.63,15681.0,74.1448,74.1876,74.0165,74.1192,15681.0
2020-10-09 14:30:00,86.6,86.67,86.34,86.47,22359.0,74.0935,74.1534,73.871,73.9823,22359.0
2020-10-09 15:00:00,86.51,86.54,86.38,86.39,27345.0,74.0165,74.0422,73.9053,73.9138,27345.0
2020-10-09 15:30:00,86.42,86.42,86.08,86.18,118459.0,73.9395,73.9395,73.6486,73.7342,118459.0
2020-10-12 09:30:00,86.66,86.66,85.33,85.82,35325.0,74.1448,74.1448,73.0069,73.4261,35325.0
2020-10-12 10:00:00,85.84,86.08,85.62,85.89,13054.0,73.4433,73.6486,73.255,73.486,13054.0
2020-10-12 10:30:00,85.95,86.06,85.18,85.18,17319.0,73.5374,73.6315,72.8786,72.8786,17319.0
2020-10-12 11:00:00,85.25,85.8,85.2,85.69,16667.0,72.9385,73.409,72.8957,73.3149,16667.0
2020-10-12 11:30:00,85.65,85.78,85.52,85.63,12740.0,73.2807,73.3919,73.1695,73.2636,12740.0
2020-10-12 12:00:00,85.68,86.15,85.63,86.06,30527.0,73.3064,73.7085,73.2636,73.6315,30527.0
2020-10-12 12:30:00,86.11,86.13,85.74,85.79,9491.0,73.6743,73.6914,73.3577,73.4005,9491.0
2020-10-12 13:00:00,85.83,85.88,85.51,85.7,17518.0,73.4347,73.4775,73.1609,73.3235,17518.0
2020-10-12 13:30:00,85.67,85.93,85.55,85.89,64515.0,73.2978,73.5203,73.1951,73.486,64515.0
2020-10-12 14:00:00,85.89,85.96,85.49,85.56,32716.0,73.486,73.5459,73.1438,73.2037,32716.0
2020-10-12 14:30:00,85.55,85.69,85.45,85.64,25035.0,73.1951,73.3149,73.1096,73.2721,25035.0
2020-10-12 15:00:00,85.66,85.76,85.58,85.64,21299.0,73.2893,73.3748,73.2208,73.2721,21299.0
2020-10-12 15:30:00,85.67,85.96,85.55,85.79,111245.0,73.2978,73.5459,73.1951,73.4005,111245.0
2020-10-13 09:30:00,84.9,85.12,83.35,84.15,117782.0,72.639,72.8272,71.3129,71.9973,117782.0
2020-10-13 10:00:00,84.25,84.81,84.19,84.56,20102.0,72.0829,72.562,72.0315,72.3481,20102.0
2020-10-13 10:30:00,84.63,84.97,84.26,84.56,30083.0,72.408,72.6989,72.0914,72.3481,30083.0
2020-10-13 11:00:00,84.54,84.66,84.08,84.19,18627.0,72.331,72.4337,71.9374,72.0315,18627.0
2020-10-13 11:30:00,84.14,84.14,83.83,84.01,18569.0,71.9888,71.9888,71.7235,71.8775,18569.0
2020-10-13 12:00:00,84.0,84.44,83.96,84.34,20817.0,71.869,72.2454,71.8348,72.1599,20817.0
2020-10-13 12:30:00,84.3,84.7,84.14,84.6,12716.0,72.1257,72.4679,71.9888,72.3823,12716.0
2020-10-13 13:00:00,84.66,84.66,84.14,84.34,7051.0,72.4337,72.4337,71.9888,72.1599,7051.0
2020-10-13 13:30:00,84.37,84.49,84.17,84.3,13851.0,72.1856,72.2882,72.0144,72.1257,13851.0
2020-10-13 14:00:00,84.26,84.49,84.21,84.22,21620.0,72.0914,72.2882,72.0487,72.0572,21620.0
2020-10-13 14:30:00,84.21,84.38,84.12,84.38,20222.0,72.0487,72.1941,71.9717,72.1941,20222.0
2020-10-13 15:00:00,84.28,84.57,84.23,84.51,12873.0,72.1085,72.3567,72.0658,72.3053,12873.0
2020-10-13 15:30:00,84.57,84.61,84.38,84.52,77265.0,72.3567,72.3909,72.1941,72.3139,77265.0
2020-10-14 09:30:00,84.82,85.37,84.67,85.37,11824.0,72.5706,73.0411,72.4422,73.0411,11824.0
2020-10-14 10:00:00,85.31,85.78,85.14,85.5,8218.0,72.9898,73.3919,72.8443,73.1524,8218.0
2020-10-14 10:30:00,85.45,85.67,85.34,85.42,9841.0,73.1096,73.2978,73.0155,73.0839,9841.0
2020-10-14 11:00:00,85.33,85.93,85.19,85.79,12041.0,73.0069,73.5203,72.8871,73.4005,12041.0
2020-10-14 11:30:00,85.78,85.95,85.29,85.31,4977.0,73.3919,73.5374,72.9727,72.9898,4977.0
2020-10-14 12:00:00,85.24,85.67,85.2,85.37,7886.0,72.9299,73.2978,72.8957,73.0411,7886.0
2020-10-14 12:30:00,85.37,85.6,85.3,85.53,5920.0,73.0411,73.2379,72.9812,73.178,5920.0
2020-10-14 13:00:00,85.51,85.83,85.49,85.75,11198.0,73.1609,73.4347,73.1438,73.3663,11198.0
2020-10-14 13:30:00,85.84,85.89,85.66,85.83,11629.0,73.4433,73.486,73.2893,73.4347,11629.0
2020-10-14 14:00:00,85.82,85.87,85.7,85.73,9822.0,73.4261,73.4689,73.3235,73.3491,9822.0
2020-10-14 14:30:00,85.75,85.76,85.52,85.66,8221.0,73.3663,73.3748,73.1695,73.2893,8221.0
2020-10-14 15:00:00,85.7,85.85,85.6,85.6,13622.0,73.3235,73.4518,73.2379,73.2379,13622.0
2020-10-14 15:30:00,85.57,85.7,85.5,85.6,66324.0,73.2123,73.3235,73.1524,73.2379,66324.0
2020-10-15 09:30:00,84.5,84.79,83.96,84.59,27503.0,72.2968,72.5449,71.8348,72.3738,27503.0
2020-10-15 10:00:00,84.69,84.75,84.31,84.67,7290.0,72.4593,72.5107,72.1342,72.4422,7290.0
2020-10-15 10:30:00,84.81,85.09,84.6,84.74,11051.0,72.562,72.8016,72.3823,72.5021,11051.0
2020-10-15 11:00:00,84.74,85.31,84.74,85.17,51199.0,72.5021,72.9898,72.5021,72.87,51199.0
2020-10-15 11:30:00,85.22,85.53,85.09,85.1,19150.0,72.9128,73.178,72.8016,72.8101,19150.0
2020-10-15 12:00:00,85.11,85.28,84.88,85.13,17491.0,72.8187,72.9641,72.6219,72.8358,17491.0
2020-10-15 12:30:00,85.2,85.3,85.01,85.24,9524.0,72.8957,72.9812,72.7331,72.9299,9524.0
2020-10-15 13:00:00,85.24,85.63,85.0,85.58,16966.0,72.9299,73.2636,72.7246,73.2208,16966.0
2020-10-15 13:30:00,85.52,85.58,85.33,85.45,13950.0,73.1695,73.2208,73.0069,73.1096,13950.0
2020-10-15 14:00:00,85.47,85.85,85.46,85.83,10653.0,73.1267,73.4518,73.1181,73.4347,10653.0
2020-10-15 14:30:00,85.83,85.95,85.77,85.89,19246.0,73.4347,73.5374,73.3834,73.486,19246.0
2020-10-15 15:00:00,85.93,85.98,85.64,85.94,25432.0,73.5203,73.563,73.2721,73.5288,25432.0
2020-10-15 15:30:00,85.94,86.15,85.72,86.13,76955.0,73.5288,73.7085,73.3406,73.6914,76955.0
2020-10-16 09:30:00,86.54,87.03,85.98,86.17,61520.0,74.0422,74.4614,73.563,73.7256,61520.0
2020-10-16 10:00:00,86.17,86.56,86.05,86.38,10744.0,73.7256,74.0593,73.6229,73.9053,10744.0
2020-10-16 10:30:00,86.43,87.19,86.33,87.17,18176.0,73.9481,74.5983,73.8625,74.5812,18176.0
2020-10-16 11:00:00,87.13,87.21,86.74,87.09,9514.0,74.547,74.6154,74.2133,74.5127,9514.0
2020-10-16 11:30:00,87.09,87.1,86.78,87.0,11201.0,74.5127,74.5213,74.2475,74.4357,11201.0
2020-10-16 12:00:00,87.0,87.0,86.66,86.79,12632.0,74.4357,74.4357,74.1448,74.2561,12632.0
2020-10-16 12:30:00,86.76,86.81,86.34,86.58,11135.0,74.2304,74.2732,73.871,74.0764,11135.0
2020-10-16 13:00:00,86.57,86.67,86.45,86.64,14196.0,74.0678,74.1534,73.9652,74.1277,14196.0
2020-10-16 13:30:00,86.65,86.74,86.48,86.63,8628.0,74.1363,74.2133,73.9908,74.1192,8628.0
2020-10-16 14:00:00,86.62,86.8,86.53,86.76,11305.0,74.1106,74.2646,74.0336,74.2304,11305.0
2020-10-16 14:30:00,86.77,86.88,86.72,86.84,9616.0,74.2389,74.3331,74.1962,74.2988,9616.0
2020-10-16 15:00:00,86.79,86.84,86.55,86.66,13394.0,74.2561,74.2988,74.0507,74.1448,13394.0
2020-10-16 15:30:00,86.63,86.68,86.39,86.52,62466.0,74.1192,74.1619,73.9138,74.0251,62466.0
2020-10-19 09:30:00,86.91,87.12,86.43,86.98,81950.0,74.3587,74.5384,73.9481,74.4186,81950.0
2020-10-19 10:00:00,86.93,87.68,86.63,87.67,38832.0,74.3758,75.0175,74.1192,75.009,38832.0
2020-10-19 10:30:00,87.75,88.04,87.28,87.59,60838.0,75.0774,75.3255,74.6753,74.9405,60838.0
2020-10-19 11:00:00,87.63,87.7,86.64,86.95,39423.0,74.9748,75.0346,74.1277,74.393,39423.0
2020-10-19 11:30:00,86.86,87.02,86.53,86.85,7369.0,74.316,74.4528,74.0336,74.3074,7369.0
2020-10-19 12:00:00,86.81,86.99,86.71,86.89,7898.0,74.2732,74.4272,74.1876,74.3416,7898.0
2020-10-19 12:30:00,86.88,87.01,86.75,86.88,10438.0,74.3331,74.4443,74.2218,74.3331,10438.0
2020-10-19 13:00:00,86.85,86.96,86.58,86.94,11005.0,74.3074,74.4015,74.0764,74.3844,11005.0
2020-10-19 13:30:00,86.97,86.97,86.51,86.51,8118.0,74.4101,74.4101,74.0165,74.0165,8118.0
2020-10-19 14:00:00,86.51,86.86,86.3,86.86,11767.0,74.0165,74.316,73.8368,74.316,11767.0
2020-10-19 14:30:00,86.82,86.82,85.75,85.75,13828.0,74.2817,74.2817,73.3663,73.3663,13828.0
2020-10-19 15:00:00,85.79,85.98,85.64,85.8,26446.0,73.4005,73.563,73.2721,73.409,26446.0
2020-10-19 15:30:00,85.77,86.13,85.62,85.81,79504.0,73.3834,73.6914,73.255,73.4176,79504.0
2020-10-20 09:30:00,86.49,87.21,86.35,87.21,13356.0,73.9994,74.6154,73.8796,74.6154,13356.0
2020-10-20 10:00:00,87.03,87.28,86.61,87.28,12378.0,74.4614,74.6753,74.1021,74.6753,12378.0
2020-10-20 10:30:00,87.3,87.91,87.25,87.55,21418.0,74.6924,75.2143,74.6496,74.9063,21418.0
2020-10-20 11:00:00,87.55,87.55,87.05,87.42,15344.0,74.9063,74.9063,74.4785,74.7951,15344.0
2020-10-20 11:30:00,87.42,87.5,87.1,87.17,8224.0,74.7951,74.8635,74.5213,74.5812,8224.0
2020-10-20 12:00:00,87.17,87.35,87.03,87.03,14957.0,74.5812,74.7352,74.4614,74.4614,14957.0
2020-10-20 12:30:00,87.04,87.48,87.01,87.33,12802.0,74.47,74.8464,74.4443,74.7181,12802.0
2020-10-20 13:00:00,87.34,87.52,87.24,87.42,13201.0,74.7266,74.8806,74.6411,74.7951,13201.0
2020-10-20 13:30:00,87.43,87.6,87.27,87.32,21301.0,74.8036,74.9491,74.6667,74.7095,21301.0
2020-10-20 14:00:00,87.36,87.4,87.16,87.21,16224.0,74.7437,74.778,74.5726,74.6154,16224.0
2020-10-20 14:30:00,87.19,87.27,86.92,87.04,10110.0,74.5983,74.6667,74.3673,74.47,10110.0
2020-10-20 15:00:00,86.98,87.09,86.5,86.93,17729.0,74.4186,74.5127,74.0079,74.3758,17729.0
2020-10-20 15:30:00,86.86,87.0,86.62,86.62,43919.0,74.316,74.4357,74.1106,74.1106,43919.0
2020-10-21 09:30:00,86.24,86.89,86.06,86.66,36021.0,73.7855,74.3416,73.6315,74.1448,36021.0
2020-10-21 10:00:00,86.74,87.35,86.55,87.13,7166.0,74.2133,74.7352,74.0507,74.547,7166.0
2020-10-21 10:30:00,87.09,87.18,86.02,86.02,16815.0,74.5127,74.5897,73.5973,73.5973,16815.0
2020-10-21 11:00:00,86.11,86.23,85.92,86.2,11801.0,73.6743,73.7769,73.5117,73.7513,11801.0
2020-10-21 11:30:00,86.25,86.3,85.93,85.96,7270.0,73.794,73.8368,73.5203,73.5459,7270.0
2020-10-21 12:00:00,86.04,86.29,85.86,86.11,17361.0,73.6144,73.8283,73.4604,73.6743,17361.0
2020-10-21 12:30:00,85.8,85.87,85.58,85.72,8487.0,73.409,73.4689,73.2208,73.3406,8487.0
2020-10-21 13:00:00,85.76,85.84,85.46,85.52,6921.0,73.3748,73.4433,73.1181,73.1695,6921.0
2020-10-21 13:30:00,85.56,85.56,85.14,85.34,16780.0,73.2037,73.2037,72.8443,73.0155,16780.0
2020-10-21 14:00:00,85.36,85.69,85.19,85.51,10591.0,73.0326,73.3149,72.8871,73.1609,10591.0
2020-10-21 14:30:00,85.55,85.88,85.55,85.88,10904.0,73.1951,73.4775,73.1951,73.4775,10904.0
2020-10-21 15:00:00,85.86,85.88,85.56,85.82,24108.0,73.4604,73.4775,73.2037,73.4261,24108.0
2020-10-21 15:30:00,85.77,85.89,85.35,85.35,60768.0,73.3834,73.486,73.024,73.024,60768.0
2020-10-22 09:30:00,85.84,85.98,85.25,85.44,48405.0,73.4433,73.563,72.9385,73.101,48405.0
2020-10-22 10:00:00,85.38,85.9,85.06,85.12,33958.0,73.0497,73.4946,72.7759,72.8272,33958.0
2020-10-22 10:30:00,85.11,85.32,83.24,84.8,57839.0,72.8187,72.9984,71.2187,72.5535,57839.0
2020-10-22 11:00:00,84.81,85.28,84.68,84.97,27699.0,72.562,72.9641,72.4508,72.6989,27699.0
2020-10-22 11:30:00,84.92,85.09,84.59,84.66,15298.0,72.6561,72.8016,72.3738,72.4337,15298.0
2020-10-22 12:00:00,84.7,84.92,84.6,84.89,16651.0,72.4679,72.6561,72.3823,72.6305,16651.0
2020-10-22 12:30:00,84.89,85.22,84.83,85.15,19955.0,72.6305,72.9128,72.5791,72.8529,19955.0
2020-10-22 13:00:00,85.15,85.52,85.07,85.18,17406.0,72.8529,73.1695,72.7845,72.8786,17406.0
2020-10-22 13:30:00,85.22,85.38,85.05,85.26,14279.0,72.9128,73.0497,72.7673,72.947,14279.0
2020-10-22 14:00:00,85.3,85.72,85.29,85.61,23256.0,72.9812,73.3406,72.9727,73.2465,23256.0
2020-10-22 14:30:00,85.63,85.85,85.54,85.55,19015.0,73.2636,73.4518,73.1866,73.1951,19015.0
2020-10-22 15:00:00,85.5,85.79,85.44,85.79,28035.0,73.1524,73.4005,73.101,73.4005,28035.0
2020-10-22 15:30:00,85.79,86.26,85.78,86.05,84128.0,73.4005,73.8026,73.3919,73.6229,84128.0
2020-10-23 09:30:00,86.78,87.33,86.56,86.81,20028.0,74.2475,74.7181,74.0593,74.2732,20028.0
2020-10-23 10:00:00,86.78,86.85,86.14,86.45,13723.0,74.2475,74.3074,73.6999,73.9652,13723.0
2020-10-23 10:30:00,86.41,87.36,86.39,87.08,21423.0,73.9309,74.7437,73.9138,74.5042,21423.0
2020-10-23 11:00:00,87.01,87.49,86.91,87.23,23525.0,74.4443,74.855,74.3587,74.6325,23525.0
2020-10-23 11:30:00,87.19,87.45,87.13,87.29,11471.0,74.5983,74.8207,74.547,74.6839,11471.0
2020-10-23 12:00:00,87.35,87.36,86.47,86.47,14025.0,74.7352,74.7437,73.9823,73.9823,14025.0
2020-10-23 12:30:00,86.47,86.57,86.3,86.47,28712.0,73.9823,74.0678,73.8368,73.9823,28712.0
2020-10-23 13:00:00,86.55,87.15,86.55,87.08,13649.0,74.0507,74.5641,74.0507,74.5042,13649.0
2020-10-23 13:30:00,87.12,87.42,87.02,87.34,21120.0,74.5384,74.7951,74.4528,74.7266,21120.0
2020-10-23 14:00:00,87.33,87.36,86.97,87.01,24111.0,74.7181,74.7437,74.4101,74.4443,24111.0
2020-10-23 14:30:00,86.99,87.38,86.87,87.31,17461.0,74.4272,74.7609,74.3245,74.701,17461.0
2020-10-23 15:00:00,87.33,87.52,87.3,87.37,20662.0,74.7181,74.8806,74.6924,74.7523,20662.0
2020-10-23 15:30:00,87.39,87.63,87.22,87.34,171674.0,74.7694,74.9748,74.624,74.7266,171674.0
2020-10-26 09:30:00,85.68,85.93,84.66,85.75,24206.0,73.3064,73.5203,72.4337,73.3663,24206.0
2020-10-26 10:00:00,85.68,85.95,85.38,85.56,30909.0,73.3064,73.5374,73.0497,73.2037,30909.0
2020-10-26 10:30:00,85.47,85.56,84.87,84.87,17756.0,73.1267,73.2037,72.6133,72.6133,17756.0
2020-10-26 11:00:00,84.88,85.08,84.44,84.79,21061.0,72.6219,72.793,72.2454,72.5449,21061.0
2020-10-26 11:30:00,84.84,84.9,84.48,84.64,17600.0,72.5877,72.639,72.2797,72.4166,17600.0
2020-10-26 12:00:00,84.59,84.69,84.31,84.53,16435.0,72.3738,72.4593,72.1342,72.3224,16435.0
2020-10-26 12:30:00,84.49,84.49,84.21,84.22,16507.0,72.2882,72.2882,72.0487,72.0572,16507.0
2020-10-26 13:00:00,84.31,84.42,83.87,83.9,19994.0,72.1342,72.2283,71.7578,71.7834,19994.0
2020-10-26 13:30:00,83.85,84.12,83.65,84.1,17559.0,71.7406,71.9717,71.5695,71.9545,17559.0
2020-10-26 14:00:00,84.1,84.73,84.08,84.73,20983.0,71.9545,72.4936,71.9374,72.4936,20983.0
2020-10-26 14:30:00,84.72,84.74,84.0,84.29,29257.0,72.485,72.5021,71.869,72.1171,29257.0
2020-10-26 15:00:00,84.28,84.6,84.05,84.46,37461.0,72.1085,72.3823,71.9118,72.2626,37461.0
2020-10-26 15:30:00,84.48,84.88,84.21,84.86,93087.0,72.2797,72.6219,72.0487,72.6048,93087.0
2020-10-27 09:30:00,84.54,84.71,83.84,83.93,17755.0,72.331,72.4764,71.7321,71.8091,17755.0
2020-10-27 10:00:00,84.06,84.21,83.4,83.54,11295.0,71.9203,72.0487,71.3556,71.4754,11295.0
2020-10-27 10:30:00,83.52,83.66,83.24,83.27,30462.0,71.4583,71.5781,71.2187,71.2444,30462.0
2020-10-27 11:00:00,83.26,83.67,83.1,83.13,12212.0,71.2359,71.5866,71.099,71.1246,12212.0
2020-10-27 11:30:00,83.12,83.47,82.91,83.45,11438.0,71.1161,71.4155,70.9364,71.3984,11438.0
2020-10-27 12:00:00,83.34,83.75,83.24,83.73,11699.0,71.3043,71.6551,71.2187,71.638,11699.0
2020-10-27 12:30:00,83.73,83.73,82.96,83.0,30772.0,71.638,71.638,70.9792,71.0134,30772.0
2020-10-27 13:00:00,82.97,83.54,82.93,83.5,32873.0,70.9877,71.4754,70.9535,71.4412,32873.0
2020-10-27 13:30:00,83.46,83.66,83.37,83.45,24355.0,71.407,71.5781,71.33,71.3984,24355.0
2020-10-27 14:00:00,83.4,83.49,83.01,83.01,25681.0,71.3556,71.4326,71.022,71.022,25681.0
2020-10-27 14:30:00,83.01,83.24,82.71,82.78,43089.0,71.022,71.2187,70.7653,70.8252,43089.0
2020-10-27 15:00:00,82.78,82.93,82.51,82.64,55568.0,70.8252,70.9535,70.5942,70.7054,55568.0
2020-10-27 15:30:00,82.63,82.7,82.16,82.47,196762.0,70.6968,70.7567,70.2947,70.5599,196762.0
2020-10-28 09:30:00,80.16,81.05,79.5,79.58,89327.0,68.5835,69.345,68.0189,68.0873,89327.0
2020-10-28 10:00:00,79.65,80.31,79.39,79.46,49416.0,68.1472,68.7119,67.9247,67.9846,49416.0
2020-10-28 10:30:00,79.41,79.79,78.88,79.23,32564.0,67.9419,68.267,67.4884,67.7879,32564.0
2020-10-28 11:00:00,79.27,79.76,79.19,79.53,44535.0,67.8221,68.2413,67.7536,68.0445,44535.0
2020-10-28 11:30:00,79.52,80.45,79.28,80.44,36404.0,68.036,68.8317,67.8306,68.8231,36404.0
2020-10-28 12:00:00,80.49,80.77,80.12,80.12,25941.0,68.8659,69.1055,68.5493,68.5493,25941.0
2020-10-28 12:30:00,80.12,80.23,79.66,80.0,41456.0,68.5493,68.6434,68.1558,68.4467,41456.0
2020-10-28 13:00:00,80.0,80.08,79.47,79.9,31569.0,68.4467,68.5151,67.9932,68.3611,31569.0
2020-10-28 13:30:00,79.91,80.42,79.76,80.31,26064.0,68.3696,68.806,68.2413,68.7119,26064.0
2020-10-28 14:00:00,80.26,80.49,80.0,80.46,21816.0,68.6691,68.8659,68.4467,68.8402,21816.0
2020-10-28 14:30:00,80.45,80.85,80.22,80.81,16233.0,68.8317,69.1739,68.6349,69.1397,16233.0
2020-10-28 15:00:00,80.85,81.05,80.35,80.86,32098.0,69.1739,69.345,68.7461,69.1825,32098.0
2020-10-28 15:30:00,80.8,80.98,80.19,80.32,91259.0,69.1311,69.2851,68.6092,68.7204,91259.0
2020-10-29 09:30:00,80.15,80.7,79.38,80.14,41899.0,68.575,69.0456,67.9162,68.5664,41899.0
2020-10-29 10:00:00,80.16,80.97,79.97,80.92,21091.0,68.5835,69.2766,68.421,69.2338,21091.0
2020-10-29 10:30:00,80.92,81.55,80.91,81.45,27083.0,69.2338,69.7728,69.2252,69.6872,27083.0
2020-10-29 11:00:00,81.36,81.44,81.09,81.09,13474.0,69.6102,69.6787,69.3792,69.3792,13474.0
2020-10-29 11:30:00,80.95,81.44,80.84,81.37,22437.0,69.2595,69.6787,69.1653,69.6188,22437.0
2020-10-29 12:00:00,81.49,81.68,81.25,81.62,19476.0,69.7215,69.884,69.5161,69.8327,19476.0
2020-10-29 12:30:00,81.64,82.06,81.63,81.64,23876.0,69.8498,70.2092,69.8413,69.8498,23876.0
2020-10-29 13:00:00,81.69,81.74,81.34,81.72,28224.0,69.8926,69.9354,69.5931,69.9183,28224.0
2020-10-29 13:30:00,81.72,81.96,81.72,81.86,50159.0,69.9183,70.1236,69.9183,70.038,50159.0
2020-10-29 14:00:00,81.88,82.51,81.82,82.41,57166.0,70.0551,70.5942,70.0038,70.5086,57166.0
2020-10-29 14:30:00,82.34,82.64,82.08,82.23,32077.0,70.4487,70.7054,70.2263,70.3546,32077.0
2020-10-29 15:00:00,82.19,82.4,81.93,82.1,49621.0,70.3204,70.5001,70.0979,70.2434,49621.0
2020-10-29 15:30:00,82.11,82.46,81.75,81.76,181248.0,70.2519,70.5514,69.9439,69.9525,181248.0
2020-10-30 09:30:00,80.41,83.29,80.0,81.8,51862.0,68.7974,71.2615,68.4467,69.9867,51862.0
2020-10-30 10:00:00,81.8,82.35,80.3,80.43,43098.0,69.9867,70.4573,68.7033,68.8146,43098.0
2020-10-30 10:30:00,80.49,80.98,79.91,80.0,38202.0,68.8659,69.2851,68.3696,68.4467,38202.0
2020-10-30 11:00:00,80.04,81.33,80.0,80.57,38333.0,68.4809,69.5846,68.4467,68.9343,38333.0
2020-10-30 11:30:00,80.58,80.7,79.84,80.49,28726.0,68.9429,69.0456,68.3098,68.8659,28726.0
2020-10-30 12:00:00,80.48,80.78,80.25,80.47,33943.0,68.8573,69.114,68.6605,68.8488,33943.0
2020-10-30 12:30:00,80.46,80.61,79.51,79.63,30956.0,68.8402,68.9686,68.0274,68.1301,30956.0
2020-10-30 13:00:00,79.58,79.76,79.31,79.52,25919.0,68.0873,68.2413,67.8563,68.036,25919.0
2020-10-30 13:30:00,79.57,80.16,79.4,80.05,35152.0,68.0788,68.5835,67.9333,68.4894,35152.0
2020-10-30 14:00:00,80.13,80.79,80.02,80.23,23402.0,68.5579,69.1226,68.4638,68.6434,23402.0
2020-10-30 14:30:00,80.23,80.51,79.7,80.03,24526.0,68.6434,68.883,68.19,68.4723,24526.0
2020-10-30 15:00:00,80.2,80.51,79.9,80.26,44088.0,68.6178,68.883,68.3611,68.6691,44088.0
2020-10-30 15:30:00,80.36,80.89,79.93,80.84,127906.0,68.7547,69.2081,68.3868,69.1653,127906.0
2020-11-02 09:30:00,82.3,83.14,81.37,82.81,42968.0,70.4145,71.1332,69.6188,70.8508,42968.0
2020-11-02 10:00:00,82.9,83.65,82.76,83.08,54366.0,70.9278,71.5695,70.8081,71.0818,54366.0
2020-11-02 10:30:00,82.99,83.1,82.6,82.86,29567.0,71.0048,71.099,70.6712,70.8936,29567.0
2020-11-02 11:00:00,82.86,83.43,82.81,83.4,21521.0,70.8936,71.3813,70.8508,71.3556,21521.0
2020-11-02 11:30:00,83.41,83.63,83.07,83.59,15750.0,71.3642,71.5524,71.0733,71.5182,15750.0
2020-11-02 12:00:00,83.58,83.71,83.19,83.53,18152.0,71.5096,71.6209,71.176,71.4669,18152.0
2020-11-02 12:30:00,83.52,83.56,83.11,83.56,16236.0,71.4583,71.4925,71.1075,71.4925,16236.0
2020-11-02 13:00:00,83.57,83.57,83.17,83.47,100729.0,71.5011,71.5011,71.1589,71.4155,100729.0
2020-11-02 13:30:00,83.48,83.53,83.21,83.37,50908.0,71.4241,71.4669,71.1931,71.33,50908.0
2020-11-02 14:00:00,83.35,83.86,83.34,83.86,50056.0,71.3129,71.7492,71.3043,71.7492,50056.0
2020-11-02 14:30:00,83.9,84.28,83.76,83.92,63561.0,71.7834,72.1085,71.6636,71.8005,63561.0
2020-11-02 15:00:00,84.13,84.15,83.65,83.69,46981.0,71.9802,71.9973,71.5695,71.6038,46981.0
2020-11-02 15:30:00,83.68,83.81,82.98,83.33,125452.0,71.5952,71.7064,70.9963,71.2957,125452.0
2020-11-03 09:30:00,84.79,84.8,83.37,83.66,30479.0,72.5449,72.5535,71.33,71.5781,30479.0
2020-11-03 10:00:00,83.57,84.85,83.45,84.77,22584.0,71.5011,72.5962,71.3984,72.5278,22584.0
2020-11-03 10:30:00,84.75,84.87,84.12,84.37,28662.0,72.5107,72.6133,71.9717,72.1856,28662.0
2020-11-03 11:00:00,84.37,84.49,84.08,84.18,19574.0,72.1856,72.2882,71.9374,72.023,19574.0
2020-11-03 11:30:00,84.09,84.19,83.6,83.6,11970.0,71.946,72.0315,71.5268,71.5268,11970.0
2020-11-03 12:00:00,83.69,83.77,83.39,83.5,15801.0,71.6038,71.6722,71.3471,71.4412,15801.0
2020-11-03 12:30:00,83.54,83.76,83.13,83.2,15448.0,71.4754,71.6636,71.1246,71.1845,15448.0
2020-11-03 13:00:00,83.23,83.65,83.14,83.46,12454.0,71.2102,71.5695,71.1332,71.407,12454.0
2020-11-03 13:30:00,83.52,83.71,83.29,83.57,32206.0,71.4583,71.6209,71.2615,71.5011,32206.0
2020-11-03 14:00:00,83.55,84.12,83.54,83.94,13697.0,71.484,71.9717,71.4754,71.8176,13697.0
2020-11-03 14:30:00,83.93,84.49,83.93,84.4,18235.0,71.8091,72.2882,71.8091,72.2112,18235.0
2020-11-03 15:00:00,84.43,84.6,84.15,84.59,27609.0,72.2369,72.3823,71.9973,72.3738,27609.0
2020-11-03 15:30:00,84.64,85.25,84.63,84.66,112120.0,72.4166,72.9385,72.408,72.4337,112120.0
2020-11-04 09:30:00,84.18,84.33,81.29,82.29,61813.0,72.023,72.1513,69.5504,70.4059,61813.0
2020-11-04 10:00:00,82.31,83.29,81.88,83.21,52720.0,70.423,71.2615,70.0551,71.1931,52720.0
2020-11-04 10:30:00,83.27,83.76,82.93,83.52,30852.0,71.2444,71.6636,70.9535,71.4583,30852.0
2020-11-04 11:00:00,83.5,84.01,82.87,83.73,35264.0,71.4412,71.8775,70.9022,71.638,35264.0
2020-11-04 11:30:00,83.72,84.2,83.61,84.08,19466.0,71.6294,72.0401,71.5353,71.9374,19466.0
2020-11-04 12:00:00,84.04,84.56,84.0,84.47,10793.0,71.9032,72.3481,71.869,72.2711,10793.0
2020-11-04 12:30:00,84.32,84.46,83.97,84.21,22081.0,72.1428,72.2626,71.8433,72.0487,22081.0
2020-11-04 13:00:00,84.13,84.31,84.01,84.23,17890.0,71.9802,72.1342,71.8775,72.0658,17890.0
2020-11-04 13:30:00,84.14,84.33,83.9,83.91,23842.0,71.9888,72.1513,71.7834,71.792,23842.0
2020-11-04 14:00:00,83.97,84.01,83.44,83.76,23331.0,71.8433,71.8775,71.3899,71.6636,23331.0
2020-11-04 14:30:00,83.79,83.85,83.46,83.64,33701.0,71.6893,71.7406,71.407,71.561,33701.0
2020-11-04 15:00:00,83.61,83.67,82.84,82.85,55269.0,71.5353,71.5866,70.8765,70.8851,55269.0
2020-11-04 15:30:00,82.89,83.3,82.8,82.91,106017.0,70.9193,71.2701,70.8423,70.9364,106017.0
2020-11-05 09:30:00,83.82,85.98,83.81,85.8,21237.0,71.715,73.563,71.7064,73.409,21237.0
2020-11-05 10:00:00,85.73,86.63,85.68,86.1,20410.0,73.3491,74.1192,73.3064,73.6657,20410.0
2020-11-05 10:30:00,86.01,86.26,85.76,86.18,19178.0,73.5887,73.8026,73.3748,73.7342,19178.0
2020-11-05 11:00:00,86.26,86.9,86.09,86.73,17330.0,73.8026,74.3502,73.6572,74.2047,17330.0
2020-11-05 11:30:00,86.75,87.2,86.57,87.06,23201.0,74.2218,74.6069,74.0678,74.4871,23201.0
2020-11-05 12:00:00,87.01,87.17,86.5,86.65,12574.0,74.4443,74.5812,74.0079,74.1363,12574.0
2020-11-05 12:30:00,86.78,87.01,86.68,87.01,11800.0,74.2475,74.4443,74.1619,74.4443,11800.0
2020-11-05 13:00:00,87.2,87.4,87.14,87.23,15752.0,74.6069,74.778,74.5555,74.6325,15752.0
2020-11-05 13:30:00,87.27,87.45,87.11,87.34,16739.0,74.6667,74.8207,74.5298,74.7266,16739.0
2020-11-05 14:00:00,87.32,87.43,86.95,87.16,16828.0,74.7095,74.8036,74.393,74.5726,16828.0
2020-11-05 14:30:00,87.19,87.32,86.95,87.07,13756.0,74.5983,74.7095,74.393,74.4956,13756.0
2020-11-05 15:00:00,87.08,87.2,86.86,86.91,16253.0,74.5042,74.6069,74.316,74.3587,16253.0
2020-11-05 15:30:00,86.91,86.96,86.39,86.41,72491.0,74.3587,74.4015,73.9138,73.9309,72491.0
2020-11-06 09:30:00,86.78,86.78,86.04,86.31,36381.0,74.2475,74.2475,73.6144,73.8454,36381.0
2020-11-06 10:00:00,86.27,86.9,86.26,86.51,19899.0,73.8112,74.3502,73.8026,74.0165,19899.0
2020-11-06 10:30:00,86.5,86.5,85.78,85.81,26771.0,74.0079,74.0079,73.3919,73.4176,26771.0
2020-11-06 11:00:00,85.84,86.07,85.16,85.54,46088.0,73.4433,73.64,72.8615,73.1866,46088.0
2020-11-06 11:30:00,85.61,85.7,85.42,85.42,10663.0,73.2465,73.3235,73.0839,73.0839,10663.0
2020-11-06 12:00:00,85.45,85.45,85.15,85.21,10215.0,73.1096,73.1096,72.8529,72.9042,10215.0
2020-11-06 12:30:00,85.15,85.25,84.96,85.05,5958.0,72.8529,72.9385,72.6903,72.7673,5958.0
2020-11-06 13:00:00,85.06,85.2,84.99,85.09,6149.0,72.7759,72.8957,72.716,72.8016,6149.0
2020-11-06 13:30:00,85.13,85.45,85.1,85.27,12734.0,72.8358,73.1096,72.8101,72.9556,12734.0
2020-11-06 14:00:00,85.29,85.29,84.94,85.25,8482.0,72.9727,72.9727,72.6732,72.9385,8482.0
2020-11-06 14:30:00,85.29,85.32,84.96,85.0,13278.0,72.9727,72.9984,72.6903,72.7246,13278.0
2020-11-06 15:00:00,85.04,85.09,84.74,85.07,20090.0,72.7588,72.8016,72.5021,72.7845,20090.0
2020-11-06 15:30:00,85.09,85.65,85.03,85.03,75886.0,72.8016,73.2807,72.7502,72.7502,75886.0
2020-11-09 09:30:00,90.1,93.1,89.99,91.44,93291.0,77.088,79.6548,76.9939,78.2345,93291.0
2020-11-09 10:00:00,91.44,92.33,90.6,90.81,73446.0,78.2345,78.996,77.5158,77.6955,73446.0
2020-11-09 10:30:00,90.59,90.82,89.97,90.27,39920.0,77.5073,77.7041,76.9768,77.2335,39920.0
2020-11-09 11:00:00,90.29,90.5,89.27,89.89,45028.0,77.2506,77.4303,76.3779,76.9084,45028.0
2020-11-09 11:30:00,90.13,90.16,89.54,90.03,28013.0,77.1137,77.1394,76.6089,77.0282,28013.0
2020-11-09 12:00:00,89.93,90.69,89.78,90.42,41520.0,76.9426,77.5928,76.8143,77.3618,41520.0
2020-11-09 12:30:00,90.36,90.84,90.26,90.53,15228.0,77.3105,77.7212,77.2249,77.4559,15228.0
2020-11-09 13:00:00,90.48,91.35,90.48,90.96,32852.0,77.4132,78.1575,77.4132,77.8238,32852.0
2020-11-09 13:30:00,91.03,91.53,90.73,91.29,26728.0,77.8837,78.3115,77.6271,78.1062,26728.0
2020-11-09 14:00:00,91.28,91.46,90.92,91.25,17551.0,78.0976,78.2516,77.7896,78.072,17551.0
2020-11-09 14:30:00,91.31,91.32,90.78,90.95,26993.0,78.1233,78.1319,77.6698,77.8153,26993.0
2020-11-09 15:00:00,91.02,91.31,90.54,91.04,60250.0,77.8752,78.1233,77.4645,77.8923,60250.0
2020-11-09 15:30:00,91.03,91.18,90.27,90.38,245433.0,77.8837,78.0121,77.2335,77.3276,245433.0
2020-11-10 09:30:00,90.36,92.64,90.31,92.64,71718.0,77.3105,79.2612,77.2677,79.2612,71718.0
2020-11-10 10:00:00,92.57,93.28,92.35,92.39,53508.0,79.2013,79.8088,79.0131,79.0473,53508.0
2020-11-10 10:30:00,92.54,92.76,91.42,92.6,62547.0,79.1757,79.3639,78.2174,79.227,62547.0
2020-11-10 11:00:00,92.54,92.58,92.02,92.26,48801.0,79.1757,79.2099,78.7308,78.9361,48801.0
2020-11-10 11:30:00,92.15,93.25,92.03,93.11,78588.0,78.842,79.7831,78.7393,79.6633,78588.0
2020-11-10 12:00:00,93.12,93.43,93.02,93.13,28578.0,79.6719,79.9371,79.5863,79.6805,28578.0
2020-11-10 12:30:00,93.09,93.44,92.95,93.16,32219.0,79.6462,79.9457,79.5265,79.7061,32219.0
2020-11-10 13:00:00,93.16,93.31,92.93,93.04,30860.0,79.7061,79.8345,79.5093,79.6035,30860.0
2020-11-10 13:30:00,93.04,93.5,92.96,93.5,33823.0,79.6035,79.997,79.535,79.997,33823.0
2020-11-10 14:00:00,93.48,93.59,93.11,93.29,29047.0,79.9799,80.074,79.6633,79.8174,29047.0
2020-11-10 14:30:00,93.29,93.75,93.28,93.63,48549.0,79.8174,80.2109,79.8088,80.1083,48549.0
2020-11-10 15:00:00,93.64,93.84,93.42,93.6,118600.0,80.1168,80.2879,79.9286,80.0826,118600.0
2020-11-10 15:30:00,93.52,93.6,93.02,93.43,139441.0,80.0141,80.0826,79.5863,79.9371,139441.0
2020-11-11 09:30:00,93.15,93.7,91.31,91.31,24976.0,79.6976,80.1681,78.1233,78.1233,24976.0
2020-11-11 10:00:00,91.29,91.65,90.8,91.34,24811.0,78.1062,78.4142,77.6869,78.149,24811.0
2020-11-11 10:30:00,91.39,91.91,91.28,91.56,38983.0,78.1917,78.6366,78.0976,78.3372,38983.0
2020-11-11 11:00:00,91.44,91.85,91.38,91.76,14694.0,78.2345,78.5853,78.1832,78.5083,14694.0
2020-11-11 11:30:00,91.83,91.97,91.5,91.58,12748.0,78.5682,78.688,78.2859,78.3543,12748.0
2020-11-11 12:00:00,91.52,91.65,91.32,91.32,12984.0,78.303,78.4142,78.1319,78.1319,12984.0
2020-11-11 12:30:00,91.39,91.65,91.26,91.6,10200.0,78.1917,78.4142,78.0805,78.3714,10200.0
2020-11-11 13:00:00,91.65,91.75,91.43,91.58,13480.0,78.4142,78.4998,78.226,78.3543,13480.0
2020-11-11 13:30:00,91.61,91.69,91.35,91.62,45375.0,78.38,78.4484,78.1575,78.3885,45375.0
2020-11-11 14:00:00,91.63,91.95,91.61,91.62,18875.0,78.3971,78.6709,78.38,78.3885,18875.0
2020-11-11 14:30:00,91.63,91.77,91.44,91.67,36761.0,78.3971,78.5169,78.2345,78.4313,36761.0
2020-11-11 15:00:00,91.65,91.79,91.43,91.44,48689.0,78.4142,78.534,78.226,78.2345,48689.0
2020-11-11 15:30:00,91.44,91.92,91.43,91.77,123484.0,78.2345,78.6452,78.226,78.5169,123484.0
2020-11-12 09:30:00,90.73,91.26,90.38,90.72,74755.0,77.6271,78.0805,77.3276,77.6185,74755.0
2020-11-12 10:00:00,90.66,91.52,90.41,91.45,35422.0,77.5672,78.303,77.3533,78.2431,35422.0
2020-11-12 10:30:00,91.53,91.74,91.18,91.48,17947.0,78.3115,78.4912,78.0121,78.2687,17947.0
2020-11-12 11:00:00,91.52,91.67,91.2,91.52,21350.0,78.303,78.4313,78.0292,78.303,21350.0
2020-11-12 11:30:00,91.47,91.57,91.2,91.23,17015.0,78.2602,78.3457,78.0292,78.0549,17015.0
2020-11-12 12:00:00,91.23,91.37,91.02,91.04,35626.0,78.0549,78.1746,77.8752,77.8923,35626.0
2020-11-12 12:30:00,91.05,91.2,90.73,90.79,48588.0,77.9008,78.0292,77.6271,77.6784,48588.0
2020-11-12 13:00:00,90.8,90.86,90.17,90.4,99988.0,77.6869,77.7383,77.1479,77.3447,99988.0
2020-11-12 13:30:00,90.36,90.85,90.35,90.73,36505.0,77.3105,77.7297,77.3019,77.6271,36505.0
2020-11-12 14:00:00,90.75,90.78,90.41,90.53,37716.0,77.6442,77.6698,77.3533,77.4559,37716.0
2020-11-12 14:30:00,90.51,90.71,90.25,90.38,58048.0,77.4388,77.6099,77.2164,77.3276,58048.0
2020-11-12 15:00:00,90.37,90.41,90.08,90.23,55982.0,77.319,77.3533,77.0709,77.1993,55982.0
2020-11-12 15:30:00,90.23,90.9,90.18,90.73,114147.0,77.1993,77.7725,77.1565,77.6271,114147.0
2020-11-13 09:30:00,91.1,93.11,91.1,93.11,46071.0,77.9436,79.6633,77.9436,79.6633,46071.0
2020-11-13 10:00:00,93.18,93.25,92.64,93.0,13145.0,79.7232,79.7831,79.2612,79.5692,13145.0
2020-11-13 10:30:00,92.97,93.06,92.61,92.74,13147.0,79.5436,79.6206,79.2356,79.3468,13147.0
2020-11-13 11:00:00,92.73,93.02,92.68,92.83,24412.0,79.3382,79.5863,79.2954,79.4238,24412.0
2020-11-13 11:30:00,92.81,93.02,92.69,92.81,20735.0,79.4067,79.5863,79.304,79.4067,20735.0
2020-11-13 12:00:00,92.81,93.04,92.45,92.47,32352.0,79.4067,79.6035,79.0987,79.1158,32352.0
2020-11-13 12:30:00,92.5,92.81,92.43,92.8,27096.0,79.1414,79.4067,79.0816,79.3981,27096.0
2020-11-13 13:00:00,92.84,93.11,92.7,93.05,38427.0,79.4323,79.6633,79.3126,79.612,38427.0
2020-11-13 13:30:00,93.08,93.41,92.96,93.27,27358.0,79.6377,79.92,79.535,79.8002,27358.0
2020-11-13 14:00:00,93.31,93.58,93.28,93.46,10987.0,79.8345,80.0655,79.8088,79.9628,10987.0
2020-11-13 14:30:00,93.5,93.65,93.19,93.5,43198.0,79.997,80.1254,79.7318,79.997,43198.0
2020-11-13 15:00:00,93.5,94.12,93.3,94.12,60108.0,79.997,80.5275,79.8259,80.5275,60108.0
2020-11-13 15:30:00,94.08,94.32,93.92,94.0,148075.0,80.4933,80.6986,80.3564,80.4248,148075.0
2020-11-16 09:30:00,95.06,95.87,94.88,95.22,80528.0,81.3317,82.0248,81.1777,81.4686,80528.0
2020-11-16 10:00:00,95.35,96.5,95.28,96.48,32054.0,81.5799,82.5638,81.52,82.5467,32054.0
2020-11-16 10:30:00,96.58,97.28,96.45,97.12,32995.0,82.6322,83.2311,82.521,83.0942,32995.0
2020-11-16 11:00:00,96.78,97.44,96.76,97.35,30630.0,82.8033,83.368,82.7862,83.291,30630.0
2020-11-16 11:30:00,97.38,97.97,97.32,97.68,28134.0,83.3167,83.8215,83.2654,83.5734,28134.0
2020-11-16 12:00:00,97.76,98.39,97.71,98.39,34136.0,83.6418,84.1808,83.599,84.1808,34136.0
2020-11-16 12:30:00,98.39,98.52,98.01,98.36,58520.0,84.1808,84.2921,83.8557,84.1552,58520.0
2020-11-16 13:00:00,98.38,98.44,97.86,97.95,62203.0,84.1723,84.2236,83.7274,83.8044,62203.0
2020-11-16 13:30:00,97.94,98.3,97.81,97.91,76933.0,83.7958,84.1038,83.6846,83.7701,76933.0
2020-11-16 14:00:00,97.96,98.03,97.69,98.02,43068.0,83.8129,83.8728,83.5819,83.8643,43068.0
2020-11-16 14:30:00,98.04,98.24,97.89,98.16,43527.0,83.8814,84.0525,83.753,83.984,43527.0
2020-11-16 15:00:00,98.1,98.38,97.8,97.98,50058.0,83.9327,84.1723,83.676,83.83,50058.0
2020-11-16 15:30:00,97.98,98.21,97.88,98.03,178968.0,83.83,84.0268,83.7445,83.8728,178968.0
2020-11-17 09:30:00,97.0,97.0,95.6,95.67,266257.0,82.9916,82.9916,81.7937,81.8536,266257.0
2020-11-17 10:00:00,95.68,96.27,95.41,95.97,94801.0,81.8622,82.367,81.6312,82.1103,94801.0
2020-11-17 10:30:00,95.97,96.47,95.94,96.07,41348.0,82.1103,82.5381,82.0846,82.1959,41348.0
2020-11-17 11:00:00,96.0,96.78,95.98,96.19,55358.0,82.136,82.8033,82.1189,82.2985,55358.0
2020-11-17 11:30:00,96.22,96.41,95.92,96.04,48401.0,82.3242,82.4868,82.0675,82.1702,48401.0
2020-11-17 12:00:00,95.98,96.46,95.98,96.16,52245.0,82.1189,82.5296,82.1189,82.2729,52245.0
2020-11-17 12:30:00,96.16,96.45,96.11,96.23,19565.0,82.2729,82.521,82.2301,82.3328,19565.0
2020-11-17 13:00:00,96.23,96.3,95.88,96.11,28373.0,82.3328,82.3927,82.0333,82.2301,28373.0
2020-11-17 13:30:00,96.08,96.5,96.02,96.18,26430.0,82.2044,82.5638,82.1531,82.29,26430.0
2020-11-17 14:00:00,96.19,96.75,96.19,96.58,31992.0,82.2985,82.7777,82.2985,82.6322,31992.0
2020-11-17 14:30:00,96.51,96.68,96.4,96.42,30672.0,82.5723,82.7178,82.4782,82.4953,30672.0
2020-11-17 15:00:00,96.42,96.44,96.17,96.23,30630.0,82.4953,82.5124,82.2814,82.3328,30630.0
2020-11-17 15:30:00,96.23,97.02,96.14,97.02,158134.0,82.3328,83.0087,82.2558,83.0087,158134.0
2020-11-18 09:30:00,97.34,97.34,96.12,96.96,41421.0,83.2825,83.2825,82.2387,82.9573,41421.0
2020-11-18 10:00:00,97.19,97.63,96.97,97.1,15536.0,83.1541,83.5306,82.9659,83.0771,15536.0
2020-11-18 10:30:00,97.18,97.43,96.86,97.06,31619.0,83.1456,83.3595,82.8718,83.0429,31619.0
2020-11-18 11:00:00,97.0,97.27,96.71,97.03,43284.0,82.9916,83.2226,82.7434,83.0172,43284.0
2020-11-18 11:30:00,97.0,97.68,96.97,97.66,28928.0,82.9916,83.5734,82.9659,83.5563,28928.0
2020-11-18 12:00:00,97.69,97.91,97.6,97.61,13541.0,83.5819,83.7701,83.5049,83.5135,13541.0
2020-11-18 12:30:00,97.57,97.91,97.4,97.51,23622.0,83.4792,83.7701,83.3338,83.4279,23622.0
2020-11-18 13:00:00,97.52,97.79,97.44,97.57,17509.0,83.4365,83.6675,83.368,83.4792,17509.0
2020-11-18 13:30:00,97.6,97.73,97.32,97.47,16519.0,83.5049,83.6161,83.2654,83.3937,16519.0
2020-11-18 14:00:00,97.52,97.85,97.43,97.55,20307.0,83.4365,83.7188,83.3595,83.4621,20307.0
2020-11-18 14:30:00,97.55,97.77,97.43,97.57,14382.0,83.4621,83.6504,83.3595,83.4792,14382.0
2020-11-18 15:00:00,97.56,97.67,97.19,97.31,17066.0,83.4707,83.5648,83.1541,83.2568,17066.0
2020-11-18 15:30:00,97.25,97.33,96.73,96.73,113804.0,83.2055,83.2739,82.7606,82.7606,113804.0
2020-11-19 09:30:00,96.01,96.44,94.33,95.62,43118.0,82.1445,82.5124,80.7072,81.8109,43118.0
2020-11-19 10:00:00,95.77,95.97,95.13,95.61,25215.0,81.9392,82.1103,81.3916,81.8023,25215.0
2020-11-19 10:30:00,95.64,96.38,95.43,95.73,32378.0,81.828,82.4611,81.6483,81.905,32378.0
2020-11-19 11:00:00,95.73,96.0,95.5,95.54,28606.0,81.905,82.136,81.7082,81.7424,28606.0
2020-11-19 11:30:00,95.54,95.54,94.86,95.2,19990.0,81.7424,81.7424,81.1606,81.4515,19990.0
2020-11-19 12:00:00,95.21,95.31,94.97,95.24,16552.0,81.4601,81.5456,81.2547,81.4857,16552.0
2020-11-19 12:30:00,95.25,95.5,95.1,95.5,13291.0,81.4943,81.7082,81.366,81.7082,13291.0
2020-11-19 13:00:00,95.53,95.79,95.38,95.48,10886.0,81.7339,81.9563,81.6055,81.6911,10886.0
2020-11-19 13:30:00,95.49,95.57,95.09,95.31,38489.0,81.6996,81.7681,81.3574,81.5456,38489.0
2020-11-19 14:00:00,95.32,95.62,95.23,95.56,57882.0,81.5542,81.8109,81.4772,81.7595,57882.0
2020-11-19 14:30:00,95.56,96.27,95.56,96.0,31018.0,81.7595,82.367,81.7595,82.136,31018.0
2020-11-19 15:00:00,95.98,96.33,95.91,96.03,33164.0,82.1189,82.4183,82.059,82.1616,33164.0
2020-11-19 15:30:00,96.03,96.54,96.03,96.52,150807.0,82.1616,82.598,82.1616,82.5809,150807.0
2020-11-20 09:30:00,96.32,96.32,95.44,96.03,77789.0,82.4098,82.4098,81.6569,82.1616,77789.0
2020-11-20 10:00:00,96.06,96.43,96.0,96.28,16176.0,82.1873,82.5039,82.136,82.3755,16176.0
2020-11-20 10:30:00,96.33,96.36,95.89,96.07,21649.0,82.4183,82.444,82.0419,82.1959,21649.0
2020-11-20 11:00:00,96.01,96.1,95.6,95.9,36001.0,82.1445,82.2215,81.7937,82.0504,36001.0
2020-11-20 11:30:00,95.9,96.24,95.75,96.13,34153.0,82.0504,82.3413,81.9221,82.2472,34153.0
2020-11-20 12:00:00,96.15,96.28,95.97,95.98,40110.0,82.2643,82.3755,82.1103,82.1189,40110.0
2020-11-20 12:30:00,95.94,96.02,95.78,96.0,32170.0,82.0846,82.1531,81.9478,82.136,32170.0
2020-11-20 13:00:00,95.96,96.37,95.95,96.3,37236.0,82.1018,82.4525,82.0932,82.3927,37236.0
2020-11-20 13:30:00,96.25,96.41,96.11,96.3,20750.0,82.3499,82.4868,82.2301,82.3927,20750.0
2020-11-20 14:00:00,96.3,96.37,96.18,96.32,17604.0,82.3927,82.4525,82.29,82.4098,17604.0
2020-11-20 14:30:00,96.32,96.48,96.17,96.48,22336.0,82.4098,82.5467,82.2814,82.5467,22336.0
2020-11-20 15:00:00,96.5,96.59,96.11,96.53,24851.0,82.5638,82.6408,82.2301,82.5894,24851.0
2020-11-20 15:30:00,96.44,96.99,96.42,96.54,104534.0,82.5124,82.983,82.4953,82.598,104534.0
2020-11-23 09:30:00,97.0,98.87,96.72,98.39,56744.0,82.9916,84.5915,82.752,84.1808,56744.0
2020-11-23 10:00:00,98.39,99.11,98.31,98.34,22822.0,84.1808,84.7968,84.1124,84.138,22822.0
2020-11-23 10:30:00,98.17,98.81,98.08,98.79,30446.0,83.9926,84.5402,83.9156,84.5231,30446.0
2020-11-23 11:00:00,98.78,98.91,98.23,98.7,28291.0,84.5145,84.6257,84.0439,84.4461,28291.0
2020-11-23 11:30:00,98.68,98.77,98.37,98.61,16536.0,84.4289,84.5059,84.1637,84.3691,16536.0
2020-11-23 12:00:00,98.58,98.61,98.15,98.15,11357.0,84.3434,84.3691,83.9755,83.9755,11357.0
2020-11-23 12:30:00,98.2,98.54,98.19,98.53,9517.0,84.0183,84.3092,84.0097,84.3006,9517.0
2020-11-23 13:00:00,98.48,98.97,98.41,98.86,36005.0,84.2578,84.6771,84.1979,84.583,36005.0
2020-11-23 13:30:00,98.86,99.37,98.77,99.37,16747.0,84.583,85.0193,84.5059,85.0193,16747.0
2020-11-23 14:00:00,99.37,99.46,99.16,99.2,21893.0,85.0193,85.0963,84.8396,84.8738,21893.0
2020-11-23 14:30:00,99.17,99.38,98.83,99.37,27773.0,84.8482,85.0279,84.5573,85.0193,27773.0
2020-11-23 15:00:00,99.37,99.85,99.37,99.82,55006.0,85.0193,85.43,85.0193,85.4043,55006.0
2020-11-23 15:30:00,99.81,100.07,99.51,100.0,397610.0,85.3958,85.6182,85.1391,85.5583,397610.0
2020-11-24 09:30:00,100.9,101.78,99.8,101.68,53178.0,86.3283,87.0813,85.3872,86.9957,53178.0
2020-11-24 10:00:00,101.72,102.82,101.65,102.45,94177.0,87.0299,87.9711,86.97,87.6545,94177.0
2020-11-24 10:30:00,102.41,102.96,102.14,102.61,54181.0,87.6203,88.0908,87.3893,87.7914,54181.0
2020-11-24 11:00:00,102.59,102.86,102.42,102.8,29185.0,87.7743,88.0053,87.6288,87.9539,29185.0
2020-11-24 11:30:00,102.82,103.39,102.28,103.03,51300.0,87.9711,88.4587,87.509,88.1507,51300.0
2020-11-24 12:00:00,103.2,103.59,102.96,103.01,35011.0,88.2962,88.6299,88.0908,88.1336,35011.0
2020-11-24 12:30:00,103.1,103.15,102.73,102.83,20083.0,88.2106,88.2534,87.8941,87.9796,20083.0
2020-11-24 13:00:00,102.87,103.12,102.51,102.55,36661.0,88.0138,88.2277,87.7058,87.7401,36661.0
2020-11-24 13:30:00,102.57,103.2,102.56,102.67,61324.0,87.7572,88.2962,87.7486,87.8427,61324.0
2020-11-24 14:00:00,102.68,103.25,102.6,102.7,44398.0,87.8513,88.339,87.7828,87.8684,44398.0
2020-11-24 14:30:00,102.65,103.44,102.6,103.44,29554.0,87.8256,88.5015,87.7828,88.5015,29554.0
2020-11-24 15:00:00,103.36,103.66,103.22,103.57,26586.0,88.4331,88.6897,88.3133,88.6127,26586.0
2020-11-24 15:30:00,103.52,103.73,103.23,103.25,192662.0,88.57,88.7496,88.3218,88.339,192662.0
2020-11-25 09:30:00,102.0,102.54,99.41,100.0,75465.0,87.2695,87.7315,85.0535,85.5583,75465.0
2020-11-25 10:00:00,99.96,100.55,99.47,100.45,38075.0,85.5241,86.0289,85.1049,85.9433,38075.0
2020-11-25 10:30:00,100.45,100.75,99.85,99.85,32773.0,85.9433,86.2,85.43,85.43,32773.0
2020-11-25 11:00:00,99.86,100.56,99.75,100.56,25379.0,85.4385,86.0374,85.3444,86.0374,25379.0
2020-11-25 11:30:00,100.61,100.67,100.25,100.25,19489.0,86.0802,86.1316,85.7722,85.7722,19489.0
2020-11-25 12:00:00,100.3,100.63,100.06,100.19,12747.0,85.815,86.0973,85.6096,85.7209,12747.0
2020-11-25 12:30:00,100.16,100.38,100.06,100.38,12719.0,85.6952,85.8834,85.6096,85.8834,12719.0
2020-11-25 13:00:00,100.4,100.51,100.11,100.51,24724.0,85.9005,85.9947,85.6524,85.9947,24724.0
2020-11-25 13:30:00,100.53,100.64,100.12,100.26,20024.0,86.0118,86.1059,85.661,85.7808,20024.0
2020-11-25 14:00:00,100.2,100.21,99.94,100.17,35898.0,85.7294,85.738,85.507,85.7038,35898.0
2020-11-25 14:30:00,100.16,100.26,99.96,100.26,24504.0,85.6952,85.7808,85.5241,85.7808,24504.0
2020-11-25 15:00:00,100.25,100.57,100.22,100.26,31061.0,85.7722,86.046,85.7465,85.7808,31061.0
2020-11-25 15:30:00,100.3,100.32,99.82,99.82,111280.0,85.815,85.8321,85.4043,85.4043,111280.0
2020-11-27 09:30:00,100.5,100.9,99.56,100.17,36855.0,85.9861,86.3283,85.1819,85.7038,36855.0
2020-11-27 10:00:00,100.15,100.16,99.39,99.54,13600.0,85.6867,85.6952,85.0364,85.1647,13600.0
2020-11-27 10:30:00,99.38,99.66,99.11,99.11,32149.0,85.0279,85.2674,84.7968,84.7968,32149.0
2020-11-27 11:00:00,99.13,99.34,98.74,99.09,15194.0,84.814,84.9936,84.4803,84.7797,15194.0
2020-11-27 11:30:00,98.98,99.17,98.75,99.12,25725.0,84.6856,84.8482,84.4888,84.8054,25725.0
2020-11-27 12:00:00,99.14,99.66,99.02,99.36,23359.0,84.8225,85.2674,84.7198,85.0107,23359.0
2020-11-27 12:30:00,99.4,99.88,99.35,99.88,41147.0,85.045,85.4556,85.0022,85.4556,41147.0
2020-11-30 09:30:00,99.61,99.83,98.78,99.11,67086.0,85.2246,85.4129,84.5145,84.7968,67086.0
2020-11-30 10:00:00,99.23,99.31,98.21,98.27,42932.0,84.8995,84.968,84.0268,84.0782,42932.0
2020-11-30 10:30:00,98.18,98.71,97.48,98.41,59914.0,84.0012,84.4546,83.4022,84.1979,59914.0
2020-11-30 11:00:00,98.53,98.72,98.22,98.25,47852.0,84.3006,84.4632,84.0354,84.061,47852.0
2020-11-30 11:30:00,98.21,98.35,97.88,98.09,24332.0,84.0268,84.1466,83.7445,83.9242,24332.0
2020-11-30 12:00:00,97.9,98.4,97.9,98.34,24342.0,83.7616,84.1894,83.7616,84.138,24342.0
2020-11-30 12:30:00,98.29,98.55,98.21,98.48,22353.0,84.0953,84.3177,84.0268,84.2578,22353.0
2020-11-30 13:00:00,98.5,98.58,98.02,98.55,35354.0,84.2749,84.3434,83.8643,84.3177,35354.0
2020-11-30 13:30:00,98.54,98.97,98.44,98.6,56756.0,84.3092,84.6771,84.2236,84.3605,56756.0
2020-11-30 14:00:00,98.65,98.71,98.53,98.54,27290.0,84.4033,84.4546,84.3006,84.3092,27290.0
2020-11-30 14:30:00,98.59,98.62,98.12,98.42,22637.0,84.3519,84.3776,83.9498,84.2065,22637.0
2020-11-30 15:00:00,98.46,98.62,98.14,98.14,23848.0,84.2407,84.3776,83.9669,83.9669,23848.0
2020-11-30 15:30:00,98.13,98.17,97.2,97.4,208487.0,83.9584,83.9926,83.1627,83.3338,208487.0
2020-12-01 09:30:00,99.19,100.59,98.32,100.31,57508.0,84.8653,86.0631,84.1209,85.8235,57508.0
2020-12-01 10:00:00,100.2,100.53,99.73,99.79,19753.0,85.7294,86.0118,85.3273,85.3786,19753.0
2020-12-01 10:30:00,99.7,99.74,98.76,98.91,16304.0,85.3016,85.3359,84.4974,84.6257,16304.0
2020-12-01 11:00:00,99.01,99.14,98.62,98.76,33404.0,84.7113,84.8225,84.3776,84.4974,33404.0
2020-12-01 11:30:00,98.83,98.85,98.07,98.15,16391.0,84.5573,84.5744,83.907,83.9755,16391.0
2020-12-01 12:00:00,98.09,98.34,97.88,98.31,31510.0,83.9242,84.138,83.7445,84.1124,31510.0
2020-12-01 12:30:00,98.26,98.48,98.04,98.45,14134.0,84.0696,84.2578,83.8814,84.2322,14134.0
2020-12-01 13:00:00,98.47,98.72,98.39,98.55,11762.0,84.2493,84.4632,84.1808,84.3177,11762.0
2020-12-01 13:30:00,98.51,99.39,98.46,99.39,28650.0,84.2835,85.0364,84.2407,85.0364,28650.0
2020-12-01 14:00:00,99.33,99.65,99.1,99.13,10859.0,84.9851,85.2589,84.7883,84.814,10859.0
2020-12-01 14:30:00,99.18,99.4,98.96,98.98,9339.0,84.8567,85.045,84.6685,84.6856,9339.0
2020-12-01 15:00:00,98.93,98.93,98.55,98.81,23328.0,84.6428,84.6428,84.3177,84.5402,23328.0
2020-12-01 15:30:00,98.86,99.06,98.66,98.78,87497.0,84.583,84.7541,84.4118,84.5145,87497.0
2020-12-02 09:30:00,99.14,99.64,98.0,99.22,21247.0,84.8225,85.2503,83.8471,84.891,21247.0
2020-12-02 10:00:00,99.0,99.28,98.21,98.66,19793.0,84.7027,84.9423,84.0268,84.4118,19793.0
2020-12-02 10:30:00,98.67,98.77,98.15,98.77,25959.0,84.4204,84.5059,83.9755,84.5059,25959.0
2020-12-02 11:00:00,98.73,99.01,98.65,98.72,27742.0,84.4717,84.7113,84.4033,84.4632,27742.0
2020-12-02 11:30:00,98.76,99.09,98.75,98.85,32297.0,84.4974,84.7797,84.4888,84.5744,32297.0
2020-12-02 12:00:00,98.9,99.0,98.78,98.88,39636.0,84.6172,84.7027,84.5145,84.6001,39636.0
2020-12-02 12:30:00,98.9,98.94,98.54,98.63,33909.0,84.6172,84.6514,84.3092,84.3862,33909.0
2020-12-02 13:00:00,98.57,98.72,98.36,98.4,15861.0,84.3348,84.4632,84.1552,84.1894,15861.0
2020-12-02 13:30:00,98.46,98.54,98.18,98.23,9989.0,84.2407,84.3092,84.0012,84.0439,9989.0
2020-12-02 14:00:00,98.21,98.3,97.83,98.16,15002.0,84.0268,84.1038,83.7017,83.984,15002.0
2020-12-02 14:30:00,98.19,98.44,98.18,98.35,25911.0,84.0097,84.2236,84.0012,84.1466,25911.0
2020-12-02 15:00:00,98.36,98.72,98.27,98.68,27993.0,84.1552,84.4632,84.0782,84.4289,27993.0
2020-12-02 15:30:00,98.66,98.71,98.17,98.19,158992.0,84.4118,84.4546,83.9926,84.0097,158992.0
2020-12-03 09:30:00,98.44,99.05,96.9,96.9,52581.0,84.2236,84.7455,82.906,82.906,52581.0
2020-12-03 10:00:00,97.04,97.9,96.84,97.72,64061.0,83.0258,83.7616,82.8547,83.6076,64061.0
2020-12-03 10:30:00,97.7,98.54,97.58,98.51,48791.0,83.5905,84.3092,83.4878,84.2835,48791.0
2020-12-03 11:00:00,98.59,98.85,98.22,98.22,23445.0,84.3519,84.5744,84.0354,84.0354,23445.0
2020-12-03 11:30:00,98.22,98.46,98.0,98.33,22269.0,84.0354,84.2407,83.8471,84.1295,22269.0
2020-12-03 12:00:00,98.3,98.42,98.15,98.36,17733.0,84.1038,84.2065,83.9755,84.1552,17733.0
2020-12-03 12:30:00,98.29,98.71,98.27,98.64,25038.0,84.0953,84.4546,84.0782,84.3947,25038.0
2020-12-03 13:00:00,98.7,98.78,98.31,98.31,32092.0,84.4461,84.5145,84.1124,84.1124,32092.0
2020-12-03 13:30:00,98.35,98.38,97.69,97.81,20436.0,84.1466,84.1723,83.5819,83.6846,20436.0
2020-12-03 14:00:00,97.79,98.05,97.7,97.93,49455.0,83.6675,83.8899,83.5905,83.7873,49455.0
2020-12-03 14:30:00,97.9,98.13,97.87,98.03,30568.0,83.7616,83.9584,83.7359,83.8728,30568.0
2020-12-03 15:00:00,98.0,98.22,97.99,98.08,59260.0,83.8471,84.0354,83.8386,83.9156,59260.0
2020-12-03 15:30:00,98.06,98.36,97.74,98.15,238829.0,83.8985,84.1552,83.6247,83.9755,238829.0
2020-12-04 09:30:00,99.76,100.74,98.93,100.06,54964.0,85.353,86.1914,84.6428,85.6096,54964.0
2020-12-04 10:00:00,100.1,100.98,99.76,100.63,69845.0,85.6439,86.3968,85.353,86.0973,69845.0
2020-12-04 10:30:00,100.63,101.53,100.62,101.4,50311.0,86.0973,86.8674,86.0888,86.7561,50311.0
2020-12-04 11:00:00,101.45,101.86,101.4,101.76,30434.0,86.7989,87.1497,86.7561,87.0641,30434.0
2020-12-04 11:30:00,101.71,102.24,101.69,102.02,73076.0,87.0214,87.4748,87.0043,87.2866,73076.0
2020-12-04 12:00:00,102.02,102.2,101.71,101.98,36502.0,87.2866,87.4406,87.0214,87.2524,36502.0
2020-12-04 12:30:00,102.09,102.13,101.58,101.81,52832.0,87.3465,87.3807,86.9101,87.1069,52832.0
2020-12-04 13:00:00,101.84,102.02,101.74,102.01,30519.0,87.1326,87.2866,87.047,87.278,30519.0
2020-12-04 13:30:00,102.0,102.16,101.85,101.98,39498.0,87.2695,87.4064,87.1411,87.2524,39498.0
2020-12-04 14:00:00,102.0,102.13,101.82,101.93,36979.0,87.2695,87.3807,87.1155,87.2096,36979.0
2020-12-04 14:30:00,101.96,102.16,101.84,102.01,53892.0,87.2353,87.4064,87.1326,87.278,53892.0
2020-12-04 15:00:00,102.03,102.05,101.56,101.91,46927.0,87.2951,87.3123,86.893,87.1925,46927.0
2020-12-04 15:30:00,101.91,102.44,101.8,102.39,201505.0,87.1925,87.6459,87.0984,87.6032,201505.0
2020-12-07 09:30:00,101.77,102.05,101.33,101.85,43731.0,87.0727,87.3123,86.6962,87.1411,43731.0
2020-12-07 10:00:00,101.86,102.32,101.66,102.09,24799.0,87.1497,87.5433,86.9786,87.3465,24799.0
2020-12-07 10:30:00,102.2,102.28,101.82,101.83,18638.0,87.4406,87.509,87.1155,87.124,18638.0
2020-12-07 11:00:00,101.8,102.14,101.58,102.08,42257.0,87.0984,87.3893,86.9101,87.3379,42257.0
2020-12-07 11:30:00,102.06,102.16,101.71,102.01,33980.0,87.3208,87.4064,87.0214,87.278,33980.0
2020-12-07 12:00:00,102.0,102.26,101.92,101.97,29633.0,87.2695,87.4919,87.201,87.2438,29633.0
2020-12-07 12:30:00,101.94,102.0,101.68,101.79,23307.0,87.2181,87.2695,86.9957,87.0898,23307.0
2020-12-07 13:00:00,101.77,101.88,101.64,101.8,35146.0,87.0727,87.1668,86.9615,87.0984,35146.0
2020-12-07 13:30:00,101.8,102.01,101.65,101.68,43577.0,87.0984,87.278,86.97,86.9957,43577.0
2020-12-07 14:00:00,101.68,101.69,101.28,101.51,56167.0,86.9957,87.0043,86.6535,86.8502,56167.0
2020-12-07 14:30:00,101.51,101.61,101.34,101.52,64899.0,86.8502,86.9358,86.7048,86.8588,64899.0
2020-12-07 15:00:00,101.52,101.85,101.49,101.73,70408.0,86.8588,87.1411,86.8331,87.0385,70408.0
2020-12-07 15:30:00,101.7,102.12,101.0,101.75,280353.0,87.0128,87.3722,86.4139,87.0556,280353.0
2020-12-08 09:30:00,101.35,103.19,100.71,103.07,38730.0,86.7134,88.2876,86.1658,88.185,38730.0
2020-12-08 10:00:00,103.13,103.36,102.68,103.07,22996.0,88.2363,88.4331,87.8513,88.185,22996.0
2020-12-08 10:30:00,103.1,103.22,102.8,103.22,18532.0,88.2106,88.3133,87.9539,88.3133,18532.0
2020-12-08 11:00:00,103.16,103.39,102.77,102.78,12754.0,88.262,88.4587,87.9283,87.9368,12754.0
2020-12-08 11:30:00,102.84,103.12,102.77,102.99,21995.0,87.9882,88.2277,87.9283,88.1165,21995.0
2020-12-08 12:00:00,102.92,103.14,102.8,103.04,29540.0,88.0566,88.2448,87.9539,88.1593,29540.0
2020-12-08 12:30:00,103.09,103.24,102.92,102.94,15016.0,88.2021,88.3304,88.0566,88.0737,15016.0
2020-12-08 13:00:00,102.93,103.19,102.85,103.09,58879.0,88.0652,88.2876,87.9967,88.2021,58879.0
2020-12-08 13:30:00,103.06,103.21,102.96,103.08,10152.0,88.1764,88.3047,88.0908,88.1935,10152.0
2020-12-08 14:00:00,103.07,103.65,103.06,103.56,21688.0,88.185,88.6812,88.1764,88.6042,21688.0
2020-12-08 14:30:00,103.59,103.6,103.0,103.05,25710.0,88.6299,88.6384,88.1251,88.1678,25710.0
2020-12-08 15:00:00,103.02,103.3,103.0,103.27,20350.0,88.1422,88.3817,88.1251,88.3561,20350.0
2020-12-08 15:30:00,103.24,103.26,102.93,103.16,97155.0,88.3304,88.3475,88.0652,88.262,97155.0
2020-12-09 09:30:00,103.44,104.68,103.13,104.52,47597.0,88.5015,89.5624,88.2363,89.4256,47597.0
2020-12-09 10:00:00,104.51,104.83,104.21,104.73,37903.0,89.417,89.6908,89.1603,89.6052,37903.0
2020-12-09 10:30:00,104.66,104.79,104.2,104.3,37931.0,89.5453,89.6566,89.1518,89.2373,37931.0
2020-12-09 11:00:00,104.26,104.33,103.61,103.66,89697.0,89.2031,89.263,88.647,88.6897,89697.0
2020-12-09 11:30:00,103.64,103.99,103.4,103.94,24680.0,88.6726,88.9721,88.4673,88.9293,24680.0
2020-12-09 12:00:00,103.94,104.08,103.72,103.84,26681.0,88.9293,89.0491,88.7411,88.8438,26681.0
2020-12-09 12:30:00,103.83,104.33,103.8,104.26,54631.0,88.8352,89.263,88.8095,89.2031,54631.0
2020-12-09 13:00:00,104.19,104.19,103.81,104.0,30971.0,89.1432,89.1432,88.8181,88.9806,30971.0
2020-12-09 13:30:00,104.04,104.04,103.4,103.46,62367.0,89.0149,89.0149,88.4673,88.5186,62367.0
2020-12-09 14:00:00,103.5,104.25,103.44,104.24,35869.0,88.5529,89.1945,88.5015,89.186,35869.0
2020-12-09 14:30:00,104.22,104.39,104.06,104.34,29907.0,89.1689,89.3143,89.032,89.2715,29907.0
2020-12-09 15:00:00,104.34,104.38,104.0,104.13,43111.0,89.2715,89.3058,88.9806,89.0919,43111.0
2020-12-09 15:30:00,104.11,104.75,103.95,104.16,284971.0,89.0748,89.6223,88.9379,89.1175,284971.0
2020-12-10 09:30:00,103.0,104.01,102.56,104.01,56504.0,88.1251,88.9892,87.7486,88.9892,56504.0
2020-12-10 10:00:00,103.98,104.32,103.72,103.84,34116.0,88.9635,89.2544,88.7411,88.8438,34116.0
2020-12-10 10:30:00,103.94,104.06,103.58,103.66,69946.0,88.9293,89.032,88.6213,88.6897,69946.0
2020-12-10 11:00:00,103.6,103.82,103.12,103.41,74783.0,88.6384,88.8266,88.2277,88.4759,74783.0
2020-12-10 11:30:00,103.41,103.59,102.95,103.08,83452.0,88.4759,88.6299,88.0823,88.1935,83452.0
2020-12-10 12:00:00,103.1,103.55,103.1,103.38,20951.0,88.2106,88.5956,88.2106,88.4502,20951.0
2020-12-10 12:30:00,103.42,103.45,103.16,103.33,23395.0,88.4844,88.5101,88.262,88.4074,23395.0
2020-12-10 13:00:00,103.35,103.56,103.22,103.36,41896.0,88.4245,88.6042,88.3133,88.4331,41896.0
2020-12-10 13:30:00,103.35,103.42,103.13,103.23,44973.0,88.4245,88.4844,88.2363,88.3218,44973.0
2020-12-10 14:00:00,103.23,103.32,102.76,103.25,48991.0,88.3218,88.3989,87.9197,88.339,48991.0
2020-12-10 14:30:00,103.25,103.51,103.16,103.43,60530.0,88.339,88.5614,88.262,88.493,60530.0
2020-12-10 15:00:00,103.45,103.51,103.06,103.07,45146.0,88.5101,88.5614,88.1764,88.185,45146.0
2020-12-10 15:30:00,103.11,103.51,102.81,103.19,182457.0,88.2192,88.5614,87.9625,88.2876,182457.0
2020-12-11 09:30:00,101.97,102.7,101.93,102.52,56748.0,87.2438,87.8684,87.2096,87.7144,56748.0
2020-12-11 10:00:00,102.52,102.99,102.14,102.27,42445.0,87.7144,88.1165,87.3893,87.5005,42445.0
2020-12-11 10:30:00,102.3,102.54,102.18,102.48,37586.0,87.5262,87.7315,87.4235,87.6802,37586.0
2020-12-11 11:00:00,102.47,102.52,102.3,102.39,54302.0,87.6716,87.7144,87.5262,87.6032,54302.0
2020-12-11 11:30:00,102.41,102.42,101.97,102.03,66578.0,87.6203,87.6288,87.2438,87.2951,66578.0
2020-12-11 12:00:00,102.05,102.1,101.39,102.02,31368.0,87.3123,87.355,86.7476,87.2866,31368.0
2020-12-11 12:30:00,101.96,102.02,101.61,102.0,24434.0,87.2353,87.2866,86.9358,87.2695,24434.0
2020-12-11 13:00:00,102.0,102.02,101.74,102.01,20873.0,87.2695,87.2866,87.047,87.278,20873.0
2020-12-11 13:30:00,102.01,102.24,101.93,102.22,19975.0,87.278,87.4748,87.2096,87.4577,19975.0
2020-12-11 14:00:00,102.2,102.53,102.11,102.35,20335.0,87.4406,87.7229,87.3636,87.5689,20335.0
2020-12-11 14:30:00,102.37,102.93,102.36,102.66,31000.0,87.586,88.0652,87.5775,87.8342,31000.0
2020-12-11 15:00:00,102.7,102.78,102.4,102.52,28499.0,87.8684,87.9368,87.6117,87.7144,28499.0
2020-12-11 15:30:00,102.55,102.82,102.22,102.51,183480.0,87.7401,87.9711,87.4577,87.7058,183480.0
2020-12-14 09:30:00,102.89,103.39,101.63,101.86,91818.0,88.6372,89.0679,87.5518,87.7499,91818.0
2020-12-14 10:00:00,101.78,102.21,101.23,101.49,45096.0,87.681,88.0514,87.2072,87.4311,45096.0
2020-12-14 10:30:00,101.53,101.6,100.3,100.37,61743.0,87.4656,87.5259,86.406,86.4663,61743.0
2020-12-14 11:00:00,100.39,100.71,100.11,100.51,49815.0,86.4835,86.7592,86.2423,86.5869,49815.0
2020-12-14 11:30:00,100.55,100.95,100.38,100.67,36979.0,86.6214,86.9659,86.4749,86.7247,36979.0
2020-12-14 12:00:00,100.73,101.1,100.54,100.79,17211.0,86.7764,87.0952,86.6127,86.8281,17211.0
2020-12-14 12:30:00,100.74,100.76,100.52,100.63,16598.0,86.785,86.8023,86.5955,86.6903,16598.0
2020-12-14 13:00:00,100.59,100.73,100.22,100.27,34923.0,86.6558,86.7764,86.3371,86.3801,34923.0
2020-12-14 13:30:00,100.23,100.49,100.07,100.16,30676.0,86.3457,86.5697,86.2079,86.2854,30676.0
2020-12-14 14:00:00,100.24,100.49,100.13,100.49,72997.0,86.3543,86.5697,86.2595,86.5697,72997.0
2020-12-14 14:30:00,100.5,100.67,100.27,100.54,32455.0,86.5783,86.7247,86.3801,86.6127,32455.0
2020-12-14 15:00:00,100.55,100.55,99.75,100.35,47285.0,86.6214,86.6214,85.9322,86.4491,47285.0
2020-12-14 15:30:00,100.35,100.45,99.94,100.15,227333.0,86.4491,86.5352,86.0959,86.2768,227333.0
2020-12-15 09:30:00,101.27,101.32,100.26,100.95,30935.0,87.2416,87.2847,86.3715,86.9659,30935.0
2020-12-15 10:00:00,100.86,101.23,100.8,100.97,48177.0,86.8884,87.2072,86.8367,86.9832,48177.0
2020-12-15 10:30:00,100.89,101.22,100.56,101.2,26155.0,86.9143,87.1985,86.63,87.1813,26155.0
2020-12-15 11:00:00,101.08,101.61,100.76,101.37,19898.0,87.0779,87.5345,86.8023,87.3278,19898.0
2020-12-15 11:30:00,101.34,101.5,101.18,101.19,20257.0,87.3019,87.4398,87.1641,87.1727,20257.0
2020-12-15 12:00:00,101.24,101.39,100.99,101.04,19115.0,87.2158,87.345,87.0004,87.0435,19115.0
2020-12-15 12:30:00,101.02,101.49,100.96,101.49,64350.0,87.0263,87.4311,86.9746,87.4311,64350.0
2020-12-15 13:00:00,101.5,101.78,101.39,101.55,23920.0,87.4398,87.681,87.345,87.4828,23920.0
2020-12-15 13:30:00,101.58,101.94,101.57,101.92,19932.0,87.5087,87.8188,87.5001,87.8016,19932.0
2020-12-15 14:00:00,101.94,101.94,101.56,101.72,27898.0,87.8188,87.8188,87.4914,87.6293,27898.0
2020-12-15 14:30:00,101.7,102.02,101.67,101.73,50390.0,87.6121,87.8877,87.5862,87.6379,50390.0
2020-12-15 15:00:00,101.76,101.88,101.29,101.34,25768.0,87.6637,87.7671,87.2589,87.3019,25768.0
2020-12-15 15:30:00,101.31,101.58,101.2,101.48,136919.0,87.2761,87.5087,87.1813,87.4225,136919.0
2020-12-16 09:30:00,101.85,101.85,100.99,101.38,82679.0,87.7413,87.7413,87.0004,87.3364,82679.0
2020-12-16 10:00:00,101.39,101.44,100.91,101.07,35131.0,87.345,87.3881,86.9315,87.0693,35131.0
2020-12-16 10:30:00,101.14,101.23,100.8,101.09,56142.0,87.1296,87.2072,86.8367,87.0866,56142.0
2020-12-16 11:00:00,101.06,101.72,100.85,101.69,30913.0,87.0607,87.6293,86.8798,87.6034,30913.0
2020-12-16 11:30:00,101.67,101.67,101.26,101.45,13260.0,87.5862,87.5862,87.233,87.3967,13260.0
2020-12-16 12:00:00,101.42,101.51,101.28,101.36,10277.0,87.3708,87.4484,87.2502,87.3192,10277.0
2020-12-16 12:30:00,101.34,101.51,101.2,101.2,19082.0,87.3019,87.4484,87.1813,87.1813,19082.0
2020-12-16 13:00:00,101.18,101.28,101.04,101.14,35001.0,87.1641,87.2502,87.0435,87.1296,35001.0
2020-12-16 13:30:00,101.17,101.21,101.0,101.0,9907.0,87.1555,87.1899,87.009,87.009,9907.0
2020-12-16 14:00:00,101.05,101.31,100.58,100.91,22759.0,87.0521,87.2761,86.6472,86.9315,22759.0
2020-12-16 14:30:00,100.92,101.55,100.87,101.5,70564.0,86.9401,87.4828,86.897,87.4398,70564.0
2020-12-16 15:00:00,101.5,101.71,101.23,101.63,17893.0,87.4398,87.6207,87.2072,87.5518,17893.0
2020-12-16 15:30:00,101.64,101.77,101.46,101.69,71793.0,87.5604,87.6724,87.4053,87.6034,71793.0
2020-12-17 09:30:00,101.88,102.4,101.37,101.89,56873.0,87.7671,88.2151,87.3278,87.7757,56873.0
2020-12-17 10:00:00,101.89,102.58,101.79,102.43,38441.0,87.7757,88.3702,87.6896,88.2409,38441.0
2020-12-17 10:30:00,102.38,102.61,101.92,102.42,20824.0,88.1979,88.396,87.8016,88.2323,20824.0
2020-12-17 11:00:00,102.44,102.65,102.09,102.57,30817.0,88.2495,88.4305,87.948,88.3615,30817.0
2020-12-17 11:30:00,102.52,102.98,102.44,102.67,30482.0,88.3185,88.7147,88.2495,88.4477,30482.0
2020-12-17 12:00:00,102.71,102.72,102.27,102.48,19144.0,88.4821,88.4908,88.1031,88.284,19144.0
2020-12-17 12:30:00,102.45,102.56,102.41,102.49,23032.0,88.2582,88.3529,88.2237,88.2926,23032.0
2020-12-17 13:00:00,102.5,102.77,102.47,102.75,32228.0,88.3012,88.5338,88.2754,88.5166,32228.0
2020-12-17 13:30:00,102.74,102.75,102.39,102.52,24211.0,88.508,88.5166,88.2065,88.3185,24211.0
2020-12-17 14:00:00,102.49,102.55,102.35,102.53,53244.0,88.2926,88.3443,88.172,88.3271,53244.0
2020-12-17 14:30:00,102.55,102.85,102.54,102.83,27805.0,88.3443,88.6028,88.3357,88.5855,27805.0
2020-12-17 15:00:00,102.85,103.07,102.82,102.82,46849.0,88.6028,88.7923,88.5769,88.5769,46849.0
2020-12-17 15:30:00,102.82,102.85,102.48,102.5,157825.0,88.5769,88.6028,88.284,88.3012,157825.0
2020-12-18 09:30:00,102.4,102.78,101.96,102.09,171508.0,88.2151,88.5424,87.836,87.948,171508.0
2020-12-18 10:00:00,102.16,102.45,101.76,102.15,79987.0,88.0083,88.2582,87.6637,87.9997,79987.0
2020-12-18 10:30:00,102.19,102.66,102.01,102.39,42322.0,88.0342,88.4391,87.8791,88.2065,42322.0
2020-12-18 11:00:00,102.42,102.43,101.68,102.0,52441.0,88.2323,88.2409,87.5948,87.8705,52441.0
2020-12-18 11:30:00,102.06,102.45,101.91,102.29,23693.0,87.9222,88.2582,87.793,88.1203,23693.0
2020-12-18 12:00:00,102.3,102.6,102.25,102.29,38585.0,88.1289,88.3874,88.0859,88.1203,38585.0
2020-12-18 12:30:00,102.27,102.74,102.25,102.5,27851.0,88.1031,88.508,88.0859,88.3012,27851.0
2020-12-18 13:00:00,102.46,102.65,102.38,102.58,26365.0,88.2668,88.4305,88.1979,88.3702,26365.0
2020-12-18 13:30:00,102.59,102.76,102.38,102.67,22273.0,88.3788,88.5252,88.1979,88.4477,22273.0
2020-12-18 14:00:00,102.65,102.96,102.4,102.96,31762.0,88.4305,88.6975,88.2151,88.6975,31762.0
2020-12-18 14:30:00,102.92,102.98,102.59,102.72,51606.0,88.6631,88.7147,88.3788,88.4908,51606.0
2020-12-18 15:00:00,102.72,102.84,102.2,102.37,51236.0,88.4908,88.5941,88.0428,88.1892,51236.0
2020-12-18 15:30:00,102.36,103.9,102.33,103.73,195525.0,88.1806,89.5073,88.1548,89.3609,195525.0
2020-12-21 09:30:00,102.56,102.63,101.57,101.9,50901.0,88.3529,88.4132,87.5001,87.7844,50901.0
2020-12-21 10:00:00,101.9,102.06,100.73,100.82,65809.0,87.7844,87.9222,86.7764,86.854,65809.0
2020-12-21 10:30:00,100.81,101.82,100.55,101.48,30411.0,86.8453,87.7154,86.6214,87.4225,30411.0
2020-12-21 11:00:00,101.46,101.7,101.25,101.3,28349.0,87.4053,87.6121,87.2244,87.2675,28349.0
2020-12-21 11:30:00,101.3,101.49,101.13,101.38,17346.0,87.2675,87.4311,87.121,87.3364,17346.0
2020-12-21 12:00:00,101.42,101.96,101.28,101.96,15217.0,87.3708,87.836,87.2502,87.836,15217.0
2020-12-21 12:30:00,101.95,102.36,101.7,102.18,19847.0,87.8274,88.1806,87.6121,88.0256,19847.0
2020-12-21 13:00:00,102.26,102.41,101.94,102.33,8529.0,88.0945,88.2237,87.8188,88.1548,8529.0
2020-12-21 13:30:00,102.32,102.65,102.25,102.42,15751.0,88.1462,88.4305,88.0859,88.2323,15751.0
2020-12-21 14:00:00,102.33,102.77,102.26,102.69,10549.0,88.1548,88.5338,88.0945,88.4649,10549.0
2020-12-21 14:30:00,102.67,102.92,102.56,102.62,11812.0,88.4477,88.6631,88.3529,88.4046,11812.0
2020-12-21 15:00:00,102.56,102.78,102.48,102.7,28133.0,88.3529,88.5424,88.284,88.4735,28133.0
2020-12-21 15:30:00,102.64,102.7,102.25,102.55,147472.0,88.4218,88.4735,88.0859,88.3443,147472.0
2020-12-22 09:30:00,102.82,102.82,101.32,101.76,31629.0,88.5769,88.5769,87.2847,87.6637,31629.0
2020-12-22 10:00:00,101.77,102.16,101.5,101.99,39441.0,87.6724,88.0083,87.4398,87.8619,39441.0
2020-12-22 10:30:00,102.07,102.18,101.31,101.56,55917.0,87.9308,88.0256,87.2761,87.4914,55917.0
2020-12-22 11:00:00,101.55,101.87,101.38,101.51,25000.0,87.4828,87.7585,87.3364,87.4484,25000.0
2020-12-22 11:30:00,101.57,101.66,101.34,101.5,38919.0,87.5001,87.5776,87.3019,87.4398,38919.0
2020-12-22 12:00:00,101.5,101.5,100.87,100.97,9545.0,87.4398,87.4398,86.897,86.9832,9545.0
2020-12-22 12:30:00,100.88,101.53,100.86,101.53,10634.0,86.9056,87.4656,86.8884,87.4656,10634.0
2020-12-22 13:00:00,101.53,101.66,101.37,101.66,15273.0,87.4656,87.5776,87.3278,87.5776,15273.0
2020-12-22 13:30:00,101.62,101.77,101.52,101.73,9242.0,87.5431,87.6724,87.457,87.6379,9242.0
2020-12-22 14:00:00,101.64,101.83,101.57,101.75,14012.0,87.5604,87.724,87.5001,87.6551,14012.0
2020-12-22 14:30:00,101.77,101.8,101.53,101.74,31539.0,87.6724,87.6982,87.4656,87.6465,31539.0
2020-12-22 15:00:00,101.74,101.81,101.53,101.54,49909.0,87.6465,87.7068,87.4656,87.4742,49909.0
2020-12-22 15:30:00,101.54,101.59,100.91,100.97,89633.0,87.4742,87.5173,86.9315,86.9832,89633.0
2020-12-23 09:30:00,101.76,102.54,101.33,101.35,24708.0,87.6637,88.3357,87.2933,87.3105,24708.0
2020-12-23 10:00:00,101.42,101.71,100.9,101.02,14588.0,87.3708,87.6207,86.9229,87.0263,14588.0
2020-12-23 10:30:00,101.07,101.65,100.96,101.55,15025.0,87.0693,87.569,86.9746,87.4828,15025.0
2020-12-23 11:00:00,101.55,101.8,101.46,101.56,28928.0,87.4828,87.6982,87.4053,87.4914,28928.0
2020-12-23 11:30:00,101.59,101.69,101.23,101.39,10533.0,87.5173,87.6034,87.2072,87.345,10533.0
2020-12-23 12:00:00,101.43,101.44,100.97,101.02,11988.0,87.3795,87.3881,86.9832,87.0263,11988.0
2020-12-23 12:30:00,100.97,101.06,100.81,101.04,17637.0,86.9832,87.0607,86.8453,87.0435,17637.0
2020-12-23 13:00:00,101.05,101.35,101.05,101.31,10493.0,87.0521,87.3105,87.0521,87.2761,10493.0
2020-12-23 13:30:00,101.36,101.42,101.23,101.27,7573.0,87.3192,87.3708,87.2072,87.2416,7573.0
2020-12-23 14:00:00,101.24,101.34,101.15,101.23,10601.0,87.2158,87.3019,87.1382,87.2072,10601.0
2020-12-23 14:30:00,101.19,101.57,101.19,101.36,12728.0,87.1727,87.5001,87.1727,87.3192,12728.0
2020-12-23 15:00:00,101.36,101.48,101.21,101.23,12195.0,87.3192,87.4225,87.1899,87.2072,12195.0
2020-12-23 15:30:00,101.25,101.42,100.88,100.88,56403.0,87.2244,87.3708,86.9056,86.9056,56403.0
2020-12-24 09:30:00,100.8,101.08,100.2,100.8,11824.0,86.8367,87.0779,86.3198,86.8367,11824.0
2020-12-24 10:00:00,100.7,100.76,100.35,100.48,4595.0,86.7506,86.8023,86.4491,86.5611,4595.0
2020-12-24 10:30:00,100.48,101.08,100.27,100.91,8114.0,86.5611,87.0779,86.3801,86.9315,8114.0
2020-12-24 11:00:00,100.98,101.01,100.62,100.62,5876.0,86.9918,87.0176,86.6817,86.6817,5876.0
2020-12-24 11:30:00,100.56,100.69,100.42,100.68,4729.0,86.63,86.742,86.5094,86.7334,4729.0
2020-12-24 12:00:00,100.6,100.64,100.47,100.6,6955.0,86.6644,86.6989,86.5524,86.6644,6955.0
2020-12-24 12:30:00,100.71,101.41,100.71,101.23,26189.0,86.7592,87.3622,86.7592,87.2072,26189.0
2020-12-28 09:30:00,101.75,102.08,101.39,101.79,25081.0,87.6551,87.9394,87.345,87.6896,25081.0
2020-12-28 10:00:00,102.07,102.07,101.46,101.87,7536.0,87.9308,87.9308,87.4053,87.7585,7536.0
2020-12-28 10:30:00,101.93,102.03,101.06,101.11,4912.0,87.8102,87.8963,87.0607,87.1038,4912.0
2020-12-28 11:00:00,101.38,101.4,101.12,101.25,8140.0,87.3364,87.3536,87.1124,87.2244,8140.0
2020-12-28 11:30:00,101.23,101.23,100.69,100.73,5444.0,87.2072,87.2072,86.742,86.7764,5444.0
2020-12-28 12:00:00,100.74,100.87,100.42,100.72,9166.0,86.785,86.897,86.5094,86.7678,9166.0
2020-12-28 12:30:00,100.7,100.78,100.33,100.41,7819.0,86.7506,86.8195,86.4318,86.5008,7819.0
2020-12-28 13:00:00,100.5,100.55,100.32,100.41,7446.0,86.5783,86.6214,86.4232,86.5008,7446.0
2020-12-28 13:30:00,100.39,100.61,100.27,100.27,10765.0,86.4835,86.673,86.3801,86.3801,10765.0
2020-12-28 14:00:00,100.31,100.63,100.31,100.42,8956.0,86.4146,86.6903,86.4146,86.5094,8956.0
2020-12-28 14:30:00,100.49,100.56,100.29,100.36,5616.0,86.5697,86.63,86.3974,86.4577,5616.0
2020-12-28 15:00:00,100.39,100.46,100.06,100.06,10303.0,86.4835,86.5438,86.1992,86.1992,10303.0
2020-12-28 15:30:00,100.04,100.04,99.52,99.54,51893.0,86.182,86.182,85.734,85.7513,51893.0
2020-12-29 09:30:00,100.23,100.69,99.4,99.5,22810.0,86.3457,86.742,85.6307,85.7168,22810.0
2020-12-29 10:00:00,99.54,99.85,98.96,99.03,26750.0,85.7513,86.0183,85.2516,85.3119,26750.0
2020-12-29 10:30:00,99.09,99.76,99.08,99.6,9215.0,85.3636,85.9408,85.355,85.803,9215.0
2020-12-29 11:00:00,99.54,99.57,99.15,99.3,16056.0,85.7513,85.7771,85.4153,85.5445,16056.0
2020-12-29 11:30:00,99.23,99.42,99.15,99.25,9473.0,85.4842,85.6479,85.4153,85.5014,9473.0
2020-12-29 12:00:00,99.21,99.32,98.7,98.75,22564.0,85.467,85.5617,85.0276,85.0707,22564.0
2020-12-29 12:30:00,98.68,98.7,98.22,98.49,12670.0,85.0104,85.0276,84.6141,84.8467,12670.0
2020-12-29 13:00:00,98.44,98.48,98.22,98.33,8482.0,84.8036,84.8381,84.6141,84.7089,8482.0
2020-12-29 13:30:00,98.33,98.36,98.09,98.21,13541.0,84.7089,84.7347,84.5021,84.6055,13541.0
2020-12-29 14:00:00,98.19,98.29,97.88,98.13,11922.0,84.5883,84.6744,84.3212,84.5366,11922.0
2020-12-29 14:30:00,98.14,98.27,97.9,98.07,10799.0,84.5452,84.6572,84.3384,84.4849,10799.0
2020-12-29 15:00:00,98.13,98.64,98.07,98.61,15976.0,84.5366,84.9759,84.4849,84.9501,15976.0
2020-12-29 15:30:00,98.65,99.09,98.63,98.94,56769.0,84.9846,85.3636,84.9673,85.2344,56769.0
2020-12-30 09:30:00,99.3,100.45,99.22,100.06,27580.0,85.5445,86.5352,85.4756,86.1992,27580.0
2020-12-30 10:00:00,100.19,100.25,99.75,100.19,13820.0,86.3112,86.3629,85.9322,86.3112,13820.0
2020-12-30 10:30:00,100.19,100.35,99.88,100.01,14107.0,86.3112,86.4491,86.0442,86.1562,14107.0
2020-12-30 11:00:00,100.09,100.23,99.59,99.59,9835.0,86.2251,86.3457,85.7943,85.7943,9835.0
2020-12-30 11:30:00,99.48,99.75,99.48,99.54,5461.0,85.6996,85.9322,85.6996,85.7513,5461.0
2020-12-30 12:00:00,99.49,99.87,99.42,99.75,7441.0,85.7082,86.0356,85.6479,85.9322,7441.0
2020-12-30 12:30:00,99.7,99.92,99.64,99.85,7530.0,85.8891,86.0786,85.8374,86.0183,7530.0
2020-12-30 13:00:00,99.9,99.97,99.81,99.88,5210.0,86.0614,86.1217,85.9839,86.0442,5210.0
2020-12-30 13:30:00,99.91,100.04,99.67,99.67,6941.0,86.07,86.182,85.8633,85.8633,6941.0
2020-12-30 14:00:00,99.7,100.14,99.66,100.09,9538.0,85.8891,86.2682,85.8546,86.2251,9538.0
2020-12-30 14:30:00,100.09,100.21,99.97,100.11,8561.0,86.2251,86.3285,86.1217,86.2423,8561.0
2020-12-30 15:00:00,100.12,100.34,99.96,100.31,14320.0,86.2509,86.4404,86.1131,86.4146,14320.0
2020-12-30 15:30:00,100.31,100.52,100.08,100.33,78773.0,86.4146,86.5955,86.2165,86.4318,78773.0
2020-12-31 09:30:00,100.64,100.75,99.38,99.7,17330.0,86.6989,86.7937,85.6134,85.8891,17330.0
2020-12-31 10:00:00,99.65,100.23,99.6,100.08,23221.0,85.846,86.3457,85.803,86.2165,23221.0
2020-12-31 10:30:00,100.03,100.47,100.03,100.21,27040.0,86.1734,86.5524,86.1734,86.3285,27040.0
2020-12-31 11:00:00,100.13,100.25,99.83,100.02,15424.0,86.2595,86.3629,86.0011,86.1648,15424.0
2020-12-31 11:30:00,100.01,100.31,99.86,100.03,16747.0,86.1562,86.4146,86.0269,86.1734,16747.0
2020-12-31 12:00:00,100.03,100.53,99.93,100.48,14778.0,86.1734,86.6041,86.0872,86.5611,14778.0
2020-12-31 12:30:00,100.53,100.69,100.41,100.67,6447.0,86.6041,86.742,86.5008,86.7247,6447.0
2020-12-31 13:00:00,100.69,100.75,100.51,100.51,5574.0,86.742,86.7937,86.5869,86.5869,5574.0
2020-12-31 13:30:00,100.52,100.58,100.33,100.58,5039.0,86.5955,86.6472,86.4318,86.6472,5039.0
2020-12-31 14:00:00,100.56,100.83,100.29,100.48,13461.0,86.63,86.8626,86.3974,86.5611,13461.0
2020-12-31 14:30:00,100.39,100.59,100.13,100.5,41938.0,86.4835,86.6558,86.2595,86.5783,41938.0
2020-12-31 15:00:00,100.44,100.63,100.37,100.41,10325.0,86.5266,86.6903,86.4663,86.5008,10325.0
2020-12-31 15:30:00,100.37,100.48,100.2,100.28,65374.0,86.4663,86.5611,86.3198,86.3888,65374.0
2021-01-04 09:30:00,101.16,101.5,100.04,100.26,40862.0,87.1469,87.4398,86.182,86.3715,40862.0
2021-01-04 10:00:00,100.2,100.26,99.41,100.08,37294.0,86.3198,86.3715,85.6393,86.2165,37294.0
2021-01-04 10:30:00,99.96,100.01,99.07,99.37,94982.0,86.1131,86.1562,85.3464,85.6048,94982.0
2021-01-04 11:00:00,99.37,99.95,99.12,99.7,60869.0,85.6048,86.1045,85.3894,85.8891,60869.0
2021-01-04 11:30:00,99.71,99.77,98.89,99.08,56905.0,85.8977,85.9494,85.1913,85.355,56905.0
2021-01-04 12:00:00,99.03,99.08,98.53,98.84,24749.0,85.3119,85.355,84.8812,85.1482,24749.0
2021-01-04 12:30:00,98.78,98.9,98.41,98.69,26568.0,85.0965,85.1999,84.7778,85.019,26568.0
2021-01-04 13:00:00,98.69,99.3,98.66,99.2,31387.0,85.019,85.5445,84.9932,85.4584,31387.0
2021-01-04 13:30:00,99.19,99.4,99.09,99.2,59738.0,85.4498,85.6307,85.3636,85.4584,59738.0
2021-01-04 14:00:00,99.2,99.2,98.66,98.88,40456.0,85.4584,85.4584,84.9932,85.1827,40456.0
2021-01-04 14:30:00,98.88,99.13,98.61,99.04,40548.0,85.1827,85.3981,84.9501,85.3205,40548.0
2021-01-04 15:00:00,98.99,99.03,98.21,98.21,105608.0,85.2775,85.3119,84.6055,84.6055,105608.0
2021-01-04 15:30:00,98.2,98.87,98.11,98.65,183883.0,84.5969,85.1741,84.5194,84.9846,183883.0
2021-01-05 09:30:00,99.03,100.49,98.78,99.63,31903.0,85.3119,86.5697,85.0965,85.8288,31903.0
2021-01-05 10:00:00,99.7,100.2,99.35,99.49,68541.0,85.8891,86.3198,85.5876,85.7082,68541.0
2021-01-05 10:30:00,99.53,100.23,99.36,99.81,59750.0,85.7427,86.3457,85.5962,85.9839,59750.0
2021-01-05 11:00:00,99.86,100.58,99.75,100.5,36220.0,86.0269,86.6472,85.9322,86.5783,36220.0
2021-01-05 11:30:00,100.52,100.84,100.22,100.72,18156.0,86.5955,86.8712,86.3371,86.7678,18156.0
2021-01-05 12:00:00,100.75,101.53,100.71,101.3,16292.0,86.7937,87.4656,86.7592,87.2675,16292.0
2021-01-05 12:30:00,101.26,101.8,101.24,101.78,18705.0,87.233,87.6982,87.2158,87.681,18705.0
2021-01-05 13:00:00,101.71,101.98,101.7,101.96,14873.0,87.6207,87.8533,87.6121,87.836,14873.0
2021-01-05 13:30:00,101.94,102.05,101.85,101.98,19056.0,87.8188,87.9136,87.7413,87.8533,19056.0
2021-01-05 14:00:00,101.98,102.49,101.97,102.25,43057.0,87.8533,88.2926,87.8447,88.0859,43057.0
2021-01-05 14:30:00,102.28,102.34,101.08,101.16,40418.0,88.1117,88.1634,87.0779,87.1469,40418.0
2021-01-05 15:00:00,101.09,101.74,101.09,101.49,45853.0,87.0866,87.6465,87.0866,87.4311,45853.0
2021-01-05 15:30:00,101.54,101.73,101.22,101.42,178001.0,87.4742,87.6379,87.1985,87.3708,178001.0
2021-01-06 09:30:00,103.13,105.99,102.91,105.94,136805.0,88.844,91.3078,88.6544,91.2647,136805.0
2021-01-06 10:00:00,105.96,106.9,105.45,106.9,69407.0,91.2819,92.0917,90.8426,92.0917,69407.0
2021-01-06 10:30:00,106.83,107.22,106.61,107.06,54812.0,92.0314,92.3674,91.8419,92.2296,54812.0
2021-01-06 11:00:00,107.03,107.5,106.82,107.26,22236.0,92.2037,92.6086,92.0228,92.4019,22236.0
2021-01-06 11:30:00,107.17,107.34,106.23,107.23,46187.0,92.3243,92.4708,91.5145,92.376,46187.0
2021-01-06 12:00:00,107.29,107.72,107.08,107.65,22508.0,92.4277,92.7981,92.2468,92.7378,22508.0
2021-01-06 12:30:00,107.7,108.42,107.69,108.28,29516.0,92.7809,93.4012,92.7723,93.2806,29516.0
2021-01-06 13:00:00,108.26,108.53,108.07,108.41,40008.0,93.2633,93.4959,93.0997,93.3926,40008.0
2021-01-06 13:30:00,108.41,108.7,108.12,108.3,34852.0,93.3926,93.6424,93.1427,93.2978,34852.0
2021-01-06 14:00:00,108.37,108.56,107.19,107.41,35871.0,93.3581,93.5218,92.3416,92.5311,35871.0
2021-01-06 14:30:00,107.35,107.39,105.6,106.7,65655.0,92.4794,92.5139,90.9718,91.9194,65655.0
2021-01-06 15:00:00,106.58,107.37,106.43,106.98,30282.0,91.8161,92.4966,91.6868,92.1606,30282.0
2021-01-06 15:30:00,106.97,107.27,106.45,107.08,166426.0,92.152,92.4105,91.7041,92.2468,166426.0
2021-01-07 09:30:00,108.25,109.2,107.96,108.69,54413.0,93.2547,94.0731,93.0049,93.6338,54413.0
2021-01-07 10:00:00,108.74,108.74,107.64,108.61,58203.0,93.6768,93.6768,92.7292,93.5649,58203.0
2021-01-07 10:30:00,108.58,108.82,107.99,108.06,52755.0,93.539,93.7458,93.0307,93.091,52755.0
2021-01-07 11:00:00,108.12,108.65,107.9,108.02,43646.0,93.1427,93.5993,92.9532,93.0566,43646.0
2021-01-07 11:30:00,108.06,108.35,107.75,108.0,32645.0,93.091,93.3409,92.824,93.0394,32645.0
2021-01-07 12:00:00,108.04,108.4,108.01,108.34,20397.0,93.0738,93.3839,93.048,93.3323,20397.0
2021-01-07 12:30:00,108.35,108.64,108.21,108.63,21140.0,93.3409,93.5907,93.2203,93.5821,21140.0
2021-01-07 13:00:00,108.69,108.83,107.8,107.9,27708.0,93.6338,93.7544,92.8671,92.9532,27708.0
2021-01-07 13:30:00,107.93,108.28,107.93,108.28,20582.0,92.979,93.2806,92.979,93.2806,20582.0
2021-01-07 14:00:00,108.26,108.4,107.58,107.65,25865.0,93.2633,93.3839,92.6775,92.7378,25865.0
2021-01-07 14:30:00,107.7,107.7,107.19,107.25,25816.0,92.7809,92.7809,92.3416,92.3932,25816.0
2021-01-07 15:00:00,107.32,107.5,107.23,107.3,40643.0,92.4535,92.6086,92.376,92.4363,40643.0
2021-01-07 15:30:00,107.28,107.78,107.18,107.62,174801.0,92.4191,92.8498,92.3329,92.712,174801.0
2021-01-08 09:30:00,107.01,107.83,106.46,107.55,67584.0,92.1865,92.8929,91.7127,92.6517,67584.0
2021-01-08 10:00:00,107.58,107.69,106.35,106.35,36938.0,92.6775,92.7723,91.6179,91.6179,36938.0
2021-01-08 10:30:00,106.37,107.15,106.3,107.08,26792.0,91.6351,92.3071,91.5748,92.2468,26792.0
2021-01-08 11:00:00,107.09,107.13,106.07,106.14,13319.0,92.2554,92.2899,91.3767,91.437,13319.0
2021-01-08 11:30:00,106.16,106.2,105.78,106.02,15975.0,91.4542,91.4887,91.1269,91.3336,15975.0
2021-01-08 12:00:00,106.07,106.11,105.8,105.92,8136.0,91.3767,91.4112,91.1441,91.2475,8136.0
2021-01-08 12:30:00,105.93,106.22,105.86,105.95,7128.0,91.2561,91.5059,91.1958,91.2733,7128.0
2021-01-08 13:00:00,105.88,105.88,104.83,104.88,19744.0,91.213,91.213,90.3085,90.3515,19744.0
2021-01-08 13:30:00,104.8,104.8,104.26,104.27,41904.0,90.2826,90.2826,89.8174,89.826,41904.0
2021-01-08 14:00:00,104.38,105.55,104.34,105.24,32276.0,89.9208,90.9287,89.8864,90.6617,32276.0
2021-01-08 14:30:00,105.18,105.44,104.75,105.05,28433.0,90.61,90.834,90.2396,90.498,28433.0
2021-01-08 15:00:00,105.11,105.8,104.97,105.4,59697.0,90.5497,91.1441,90.4291,90.7995,59697.0
2021-01-08 15:30:00,105.4,106.04,105.18,105.79,126043.0,90.7995,91.3509,90.61,91.1355,126043.0
2021-01-11 09:30:00,104.68,106.3,104.2,106.3,27467.0,90.1793,91.5748,89.7657,91.5748,27467.0
2021-01-11 10:00:00,106.18,106.46,105.64,106.1,25860.0,91.4715,91.7127,91.0063,91.4025,25860.0
2021-01-11 10:30:00,106.08,106.62,106.07,106.62,22416.0,91.3853,91.8505,91.3767,91.8505,22416.0
2021-01-11 11:00:00,106.6,106.6,105.89,106.37,19082.0,91.8333,91.8333,91.2216,91.6351,19082.0
2021-01-11 11:30:00,106.28,106.52,106.11,106.42,18356.0,91.5576,91.7644,91.4112,91.6782,18356.0
2021-01-11 12:00:00,106.4,106.63,106.38,106.52,16213.0,91.661,91.8591,91.6438,91.7644,16213.0
2021-01-11 12:30:00,106.53,106.92,106.5,106.82,16971.0,91.773,92.109,91.7471,92.0228,16971.0
2021-01-11 13:00:00,106.83,106.87,106.14,106.22,44315.0,92.0314,92.0659,91.437,91.5059,44315.0
2021-01-11 13:30:00,106.23,106.46,106.12,106.31,10400.0,91.5145,91.7127,91.4198,91.5835,10400.0
2021-01-11 14:00:00,106.35,106.89,106.29,106.68,32014.0,91.6179,92.0831,91.5662,91.9022,32014.0
2021-01-11 14:30:00,106.73,107.05,106.58,107.05,29389.0,91.9453,92.2209,91.8161,92.2209,29389.0
2021-01-11 15:00:00,106.98,107.11,106.77,106.87,28466.0,92.1606,92.2726,91.9797,92.0659,28466.0
2021-01-11 15:30:00,106.85,107.28,106.79,107.17,118108.0,92.0487,92.4191,91.997,92.3243,118108.0
2021-01-12 09:30:00,107.3,108.21,106.85,108.11,28750.0,92.4363,93.2203,92.0487,93.1341,28750.0
2021-01-12 10:00:00,108.17,109.14,108.01,108.58,24450.0,93.1858,94.0214,93.048,93.539,24450.0
2021-01-12 10:30:00,108.5,108.71,108.36,108.37,37460.0,93.4701,93.651,93.3495,93.3581,37460.0
2021-01-12 11:00:00,108.37,108.89,108.11,108.84,25596.0,93.3581,93.8061,93.1341,93.763,25596.0
2021-01-12 11:30:00,108.84,109.13,108.63,109.13,21866.0,93.763,94.0128,93.5821,94.0128,21866.0
2021-01-12 12:00:00,109.11,109.57,108.69,109.57,21830.0,93.9956,94.3919,93.6338,94.3919,21830.0
2021-01-12 12:30:00,109.52,109.62,109.12,109.24,21396.0,94.3488,94.4349,94.0042,94.1076,21396.0
2021-01-12 13:00:00,109.21,109.45,109.01,109.43,26337.0,94.0817,94.2885,93.9094,94.2713,26337.0
2021-01-12 13:30:00,109.46,109.53,109.11,109.38,30360.0,94.2971,94.3574,93.9956,94.2282,30360.0
2021-01-12 14:00:00,109.47,109.99,109.35,109.89,38941.0,94.3057,94.7537,94.2023,94.6675,38941.0
2021-01-12 14:30:00,109.86,110.16,109.61,109.99,58915.0,94.6417,94.9001,94.4263,94.7537,58915.0
2021-01-12 15:00:00,110.02,110.15,109.7,109.98,52601.0,94.7795,94.8915,94.5039,94.7451,52601.0
2021-01-12 15:30:00,109.97,110.27,109.74,110.04,175550.0,94.7365,94.9949,94.5383,94.7968,175550.0
2021-01-13 09:30:00,109.39,110.19,108.75,108.81,26285.0,94.2368,94.926,93.6855,93.7371,26285.0
2021-01-13 10:00:00,108.85,109.05,108.13,108.65,63560.0,93.7716,93.9439,93.1513,93.5993,63560.0
2021-01-13 10:30:00,108.75,108.75,107.88,108.18,36110.0,93.6855,93.6855,92.936,93.1944,36110.0
2021-01-13 11:00:00,108.23,108.23,107.67,107.86,160365.0,93.2375,93.2375,92.7551,92.9187,160365.0
2021-01-13 11:30:00,107.82,107.96,106.88,106.93,123479.0,92.8843,93.0049,92.0745,92.1176,123479.0
2021-01-13 12:00:00,106.93,107.04,106.36,106.66,25007.0,92.1176,92.2123,91.6265,91.885,25007.0
2021-01-13 12:30:00,106.68,107.18,106.44,107.17,18521.0,91.9022,92.3329,91.6954,92.3243,18521.0
2021-01-13 13:00:00,107.06,107.23,106.95,107.01,11669.0,92.2296,92.376,92.1348,92.1865,11669.0
2021-01-13 13:30:00,107.13,107.58,107.03,107.56,8777.0,92.2899,92.6775,92.2037,92.6603,8777.0
2021-01-13 14:00:00,107.5,107.91,107.45,107.86,19135.0,92.6086,92.9618,92.5655,92.9187,19135.0
2021-01-13 14:30:00,107.83,107.83,107.11,107.14,18921.0,92.8929,92.8929,92.2726,92.2985,18921.0
2021-01-13 15:00:00,107.14,107.28,106.63,106.65,15800.0,92.2985,92.4191,91.8591,91.8764,15800.0
2021-01-13 15:30:00,106.61,107.02,106.51,106.59,122350.0,91.8419,92.1951,91.7558,91.8247,122350.0
2021-01-14 09:30:00,106.78,107.35,106.04,106.04,19953.0,91.9884,92.4794,91.3509,91.3509,19953.0
2021-01-14 10:00:00,106.26,106.34,105.44,105.5,27617.0,91.5404,91.6093,90.834,90.8857,27617.0
2021-01-14 10:30:00,105.53,105.89,105.09,105.74,26875.0,90.9115,91.2216,90.5325,91.0924,26875.0
2021-01-14 11:00:00,105.69,106.13,105.58,105.77,143482.0,91.0493,91.4284,90.9546,91.1183,143482.0
2021-01-14 11:30:00,105.79,106.65,105.79,106.55,17347.0,91.1355,91.8764,91.1355,91.7902,17347.0
2021-01-14 12:00:00,106.5,106.71,106.45,106.45,17214.0,91.7471,91.928,91.7041,91.7041,17214.0
2021-01-14 12:30:00,106.5,106.72,106.4,106.45,17536.0,91.7471,91.9367,91.661,91.7041,17536.0
2021-01-14 13:00:00,106.39,106.53,106.13,106.2,13449.0,91.6524,91.773,91.4284,91.4887,13449.0
2021-01-14 13:30:00,106.18,106.99,106.18,106.85,14958.0,91.4715,92.1693,91.4715,92.0487,14958.0
2021-01-14 14:00:00,106.92,107.23,106.77,107.23,16965.0,92.109,92.376,91.9797,92.376,16965.0
2021-01-14 14:30:00,107.19,107.37,106.69,106.69,16688.0,92.3416,92.4966,91.9108,91.9108,16688.0
2021-01-14 15:00:00,106.74,106.94,106.45,106.69,25850.0,91.9539,92.1262,91.7041,91.9108,25850.0
2021-01-14 15:30:00,106.66,106.92,106.09,106.46,116374.0,91.885,92.109,91.3939,91.7127,116374.0
2021-01-15 09:30:00,105.62,105.87,104.29,105.78,78607.0,90.989,91.2044,89.8433,91.1269,78607.0
2021-01-15 10:00:00,105.87,105.87,103.71,104.34,25933.0,91.2044,91.2044,89.3436,89.8864,25933.0
2021-01-15 10:30:00,104.34,104.93,104.22,104.93,23075.0,89.8864,90.3946,89.783,90.3946,23075.0
2021-01-15 11:00:00,104.83,104.83,104.1,104.66,22206.0,90.3085,90.3085,89.6796,90.162,22206.0
2021-01-15 11:30:00,104.72,104.78,104.36,104.48,11126.0,90.2137,90.2654,89.9036,90.007,11126.0
2021-01-15 12:00:00,104.51,104.85,104.49,104.78,8675.0,90.0328,90.3257,90.0156,90.2654,8675.0
2021-01-15 12:30:00,104.69,105.13,104.64,105.02,9322.0,90.1879,90.5669,90.1448,90.4722,9322.0
2021-01-15 13:00:00,105.05,105.05,104.66,104.96,12196.0,90.498,90.498,90.162,90.4205,12196.0
2021-01-15 13:30:00,104.94,105.08,104.8,105.0,13053.0,90.4032,90.5238,90.2826,90.4549,13053.0
2021-01-15 14:00:00,104.97,105.17,104.77,105.06,12199.0,90.4291,90.6014,90.2568,90.5066,12199.0
2021-01-15 14:30:00,105.08,105.4,104.91,105.01,22272.0,90.5238,90.7995,90.3774,90.4635,22272.0
2021-01-15 15:00:00,105.05,105.13,104.72,104.75,30105.0,90.498,90.5669,90.2137,90.2396,30105.0
2021-01-15 15:30:00,104.68,104.88,104.42,104.79,77766.0,90.1793,90.3515,89.9553,90.274,77766.0
2021-01-19 09:30:00,105.42,105.54,104.59,104.65,31032.0,90.8167,90.9201,90.1017,90.1534,31032.0
2021-01-19 10:00:00,104.55,104.62,103.75,103.94,20665.0,90.0673,90.1276,89.3781,89.5418,20665.0
2021-01-19 10:30:00,103.92,104.67,103.86,104.38,19149.0,89.5245,90.1706,89.4728,89.9208,19149.0
2021-01-19 11:00:00,104.37,105.12,104.34,105.07,20960.0,89.9122,90.5583,89.8864,90.5152,20960.0
2021-01-19 11:30:00,105.11,105.12,104.57,104.57,13927.0,90.5497,90.5583,90.0845,90.0845,13927.0
2021-01-19 12:00:00,104.61,104.74,104.51,104.61,11855.0,90.1189,90.2309,90.0328,90.1189,11855.0
2021-01-19 12:30:00,104.61,105.0,104.46,104.99,7994.0,90.1189,90.4549,89.9897,90.4463,7994.0
2021-01-19 13:00:00,105.01,105.01,104.65,104.65,14964.0,90.4635,90.4635,90.1534,90.1534,14964.0
2021-01-19 13:30:00,104.76,104.97,104.68,104.88,9748.0,90.2482,90.4291,90.1793,90.3515,9748.0
2021-01-19 14:00:00,104.85,105.05,104.65,104.69,16259.0,90.3257,90.498,90.1534,90.1879,16259.0
2021-01-19 14:30:00,104.74,104.96,104.72,104.92,14322.0,90.2309,90.4205,90.2137,90.386,14322.0
2021-01-19 15:00:00,104.93,104.93,104.62,104.74,17227.0,90.3946,90.3946,90.1276,90.2309,17227.0
2021-01-19 15:30:00,104.76,105.15,104.73,104.9,90218.0,90.2482,90.5841,90.2223,90.3688,90218.0
2021-01-20 09:30:00,105.43,105.43,104.18,105.13,23159.0,90.8254,90.8254,89.7485,90.5669,23159.0
2021-01-20 10:00:00,105.19,105.53,104.54,104.97,10049.0,90.6186,90.9115,90.0586,90.4291,10049.0
2021-01-20 10:30:00,104.95,105.04,104.47,104.8,9662.0,90.4119,90.4894,89.9983,90.2826,9662.0
2021-01-20 11:00:00,104.89,105.12,104.6,105.12,15751.0,90.3602,90.5583,90.1103,90.5583,15751.0
2021-01-20 11:30:00,105.12,105.28,104.97,105.0,11160.0,90.5583,90.6961,90.4291,90.4549,11160.0
2021-01-20 12:00:00,105.08,105.26,104.96,105.15,12076.0,90.5238,90.6789,90.4205,90.5841,12076.0
2021-01-20 12:30:00,105.16,105.41,104.99,105.33,15084.0,90.5928,90.8081,90.4463,90.7392,15084.0
2021-01-20 13:00:00,105.32,105.37,105.12,105.3,7843.0,90.7306,90.7737,90.5583,90.7134,7843.0
2021-01-20 13:30:00,105.34,105.61,105.31,105.38,6178.0,90.7478,90.9804,90.722,90.7823,6178.0
2021-01-20 14:00:00,105.42,105.56,105.28,105.47,26296.0,90.8167,90.9374,90.6961,90.8598,26296.0
2021-01-20 14:30:00,105.4,105.53,105.35,105.39,14129.0,90.7995,90.9115,90.7564,90.7909,14129.0
2021-01-20 15:00:00,105.42,105.54,105.34,105.47,11438.0,90.8167,90.9201,90.7478,90.8598,11438.0
2021-01-20 15:30:00,105.5,105.81,105.5,105.56,88255.0,90.8857,91.1527,90.8857,90.9374,88255.0
2021-01-21 09:30:00,105.77,106.85,105.74,106.62,35375.0,91.1183,92.0487,91.0924,91.8505,35375.0
2021-01-21 10:00:00,106.57,106.84,106.18,106.84,13586.0,91.8074,92.04,91.4715,92.04,13586.0
2021-01-21 10:30:00,106.88,106.88,106.54,106.88,15409.0,92.0745,92.0745,91.7816,92.0745,15409.0
2021-01-21 11:00:00,106.88,107.1,106.73,106.83,39168.0,92.0745,92.264,91.9453,92.0314,39168.0
2021-01-21 11:30:00,106.8,106.84,106.36,106.48,34292.0,92.0056,92.04,91.6265,91.7299,34292.0
2021-01-21 12:00:00,106.57,106.64,105.99,106.01,15310.0,91.8074,91.8677,91.3078,91.325,15310.0
2021-01-21 12:30:00,105.94,105.99,105.52,105.52,10281.0,91.2647,91.3078,90.9029,90.9029,10281.0
2021-01-21 13:00:00,105.48,105.49,105.18,105.24,7902.0,90.8684,90.877,90.61,90.6617,7902.0
2021-01-21 13:30:00,105.18,105.71,105.12,105.7,13164.0,90.61,91.0666,90.5583,91.058,13164.0
2021-01-21 14:00:00,105.7,106.17,105.55,106.17,21120.0,91.058,91.4629,90.9287,91.4629,21120.0
2021-01-21 14:30:00,106.18,106.33,106.13,106.22,31862.0,91.4715,91.6007,91.4284,91.5059,31862.0
2021-01-21 15:00:00,106.15,106.22,105.85,106.09,32370.0,91.4456,91.5059,91.1872,91.3939,32370.0
2021-01-21 15:30:00,106.11,106.2,105.86,105.88,134046.0,91.4112,91.4887,91.1958,91.213,134046.0
2021-01-22 09:30:00,104.68,105.36,103.85,104.26,38703.0,90.1793,90.7651,89.4642,89.8174,38703.0
2021-01-22 10:00:00,104.2,104.65,103.69,103.81,23368.0,89.7657,90.1534,89.3264,89.4298,23368.0
2021-01-22 10:30:00,103.85,104.74,103.85,104.74,24109.0,89.4642,90.2309,89.4642,90.2309,24109.0
2021-01-22 11:00:00,104.73,105.27,104.72,105.09,14480.0,90.2223,90.6875,90.2137,90.5325,14480.0
2021-01-22 11:30:00,105.17,105.96,105.13,105.95,18569.0,90.6014,91.2819,90.5669,91.2733,18569.0
2021-01-22 12:00:00,105.92,105.94,105.45,105.82,17902.0,91.2475,91.2647,90.8426,91.1613,17902.0
2021-01-22 12:30:00,105.8,106.3,105.64,106.3,38654.0,91.1441,91.5748,91.0063,91.5748,38654.0
2021-01-22 13:00:00,106.21,106.28,105.58,105.93,21789.0,91.4973,91.5576,90.9546,91.2561,21789.0
2021-01-22 13:30:00,105.92,106.46,105.92,106.27,29604.0,91.2475,91.7127,91.2475,91.549,29604.0
2021-01-22 14:00:00,106.21,106.63,106.15,106.63,33634.0,91.4973,91.8591,91.4456,91.8591,33634.0
2021-01-22 14:30:00,106.57,106.66,106.35,106.38,30225.0,91.8074,91.885,91.6179,91.6438,30225.0
2021-01-22 15:00:00,106.36,106.56,106.04,106.46,40202.0,91.6265,91.7988,91.3509,91.7127,40202.0
2021-01-22 15:30:00,106.45,106.91,106.15,106.21,157621.0,91.7041,92.1003,91.4456,91.4973,157621.0
2021-01-25 09:30:00,104.72,106.18,104.71,104.83,33330.0,90.2137,91.4715,90.2051,90.3085,33330.0
2021-01-25 10:00:00,104.7,106.13,104.7,105.74,34674.0,90.1965,91.4284,90.1965,91.0924,34674.0
2021-01-25 10:30:00,105.81,105.87,104.28,104.28,27945.0,91.1527,91.2044,89.8347,89.8347,27945.0
2021-01-25 11:00:00,104.22,104.4,103.29,103.45,34742.0,89.783,89.938,88.9818,89.1196,34742.0
2021-01-25 11:30:00,103.46,104.54,103.44,104.49,21916.0,89.1283,90.0586,89.111,90.0156,21916.0
2021-01-25 12:00:00,104.42,104.42,103.45,103.55,20325.0,89.9553,89.9553,89.1196,89.2058,20325.0
2021-01-25 12:30:00,103.57,104.2,103.45,103.99,15806.0,89.223,89.7657,89.1196,89.5848,15806.0
2021-01-25 13:00:00,104.04,104.84,103.95,104.77,26675.0,89.6279,90.3171,89.5504,90.2568,26675.0
2021-01-25 13:30:00,104.83,104.93,104.38,104.57,25761.0,90.3085,90.3946,89.9208,90.0845,25761.0
2021-01-25 14:00:00,104.56,104.72,104.28,104.67,24138.0,90.0759,90.2137,89.8347,90.1706,24138.0
2021-01-25 14:30:00,104.66,104.66,104.05,104.07,18821.0,90.162,90.162,89.6365,89.6538,18821.0
2021-01-25 15:00:00,104.14,104.42,103.83,103.83,22545.0,89.7141,89.9553,89.447,89.447,22545.0
2021-01-25 15:30:00,103.88,104.86,103.88,104.69,128433.0,89.4901,90.3343,89.4901,90.1879,128433.0
2021-01-26 09:30:00,105.81,105.91,104.09,104.48,38948.0,91.1527,91.2389,89.671,90.007,38948.0
2021-01-26 10:00:00,104.4,104.82,104.01,104.41,50305.0,89.938,90.2999,89.6021,89.9467,50305.0
2021-01-26 10:30:00,104.29,104.44,103.83,103.94,56784.0,89.8433,89.9725,89.447,89.5418,56784.0
2021-01-26 11:00:00,104.09,104.32,103.76,103.99,19828.0,89.671,89.8691,89.3867,89.5848,19828.0
2021-01-26 11:30:00,104.03,104.07,103.26,103.43,26452.0,89.6193,89.6538,88.956,89.1024,26452.0
2021-01-26 12:00:00,103.48,103.71,103.16,103.37,14106.0,89.1455,89.3436,88.8698,89.0507,14106.0
2021-01-26 12:30:00,103.37,104.28,103.37,103.98,15293.0,89.0507,89.8347,89.0507,89.5762,15293.0
2021-01-26 13:00:00,104.05,104.22,103.95,104.03,17809.0,89.6365,89.783,89.5504,89.6193,17809.0
2021-01-26 13:30:00,103.97,104.17,103.77,103.85,12737.0,89.5676,89.7399,89.3953,89.4642,12737.0
2021-01-26 14:00:00,103.8,104.14,103.72,103.98,19454.0,89.4212,89.7141,89.3522,89.5762,19454.0
2021-01-26 14:30:00,103.98,104.05,103.67,103.95,15222.0,89.5762,89.6365,89.3092,89.5504,15222.0
2021-01-26 15:00:00,103.98,104.17,103.84,103.85,29109.0,89.5762,89.7399,89.4556,89.4642,29109.0
2021-01-26 15:30:00,103.85,103.97,103.26,103.35,142890.0,89.4642,89.5676,88.956,89.0335,142890.0
2021-01-27 09:30:00,101.43,101.92,99.53,100.8,56320.0,87.3795,87.8016,85.7427,86.8367,56320.0
2021-01-27 10:00:00,100.67,101.68,100.24,101.57,92759.0,86.7247,87.5948,86.3543,87.5001,92759.0
2021-01-27 10:30:00,101.57,101.75,100.79,101.19,67695.0,87.5001,87.6551,86.8281,87.1727,67695.0
2021-01-27 11:00:00,101.17,102.18,101.08,101.87,42867.0,87.1555,88.0256,87.0779,87.7585,42867.0
2021-01-27 11:30:00,101.82,102.01,100.93,100.94,14692.0,87.7154,87.8791,86.9487,86.9573,14692.0
2021-01-27 12:00:00,101.04,101.36,100.95,101.14,33696.0,87.0435,87.3192,86.9659,87.1296,33696.0
2021-01-27 12:30:00,101.19,101.4,101.0,101.28,20501.0,87.1727,87.3536,87.009,87.2502,20501.0
2021-01-27 13:00:00,101.26,101.45,100.76,101.33,17504.0,87.233,87.3967,86.8023,87.2933,17504.0
2021-01-27 13:30:00,101.29,101.52,101.03,101.26,21370.0,87.2589,87.457,87.0349,87.233,21370.0
2021-01-27 14:00:00,101.19,101.59,100.91,101.3,21859.0,87.1727,87.5173,86.9315,87.2675,21859.0
2021-01-27 14:30:00,101.3,101.39,100.03,100.05,45976.0,87.2675,87.345,86.1734,86.1906,45976.0
2021-01-27 15:00:00,100.06,100.58,99.9,100.01,42911.0,86.1992,86.6472,86.0614,86.1562,42911.0
2021-01-27 15:30:00,99.95,100.3,99.76,100.29,168992.0,86.1045,86.406,85.9408,86.3974,168992.0
2021-01-28 09:30:00,101.3,101.3,100.06,100.48,32983.0,87.2675,87.2675,86.1992,86.5611,32983.0
2021-01-28 10:00:00,100.37,100.97,99.8,100.64,76738.0,86.4663,86.9832,85.9753,86.6989,76738.0
2021-01-28 10:30:00,100.62,100.77,99.83,100.4,57875.0,86.6817,86.8109,86.0011,86.4921,57875.0
2021-01-28 11:00:00,100.55,100.7,99.71,99.8,24255.0,86.6214,86.7506,85.8977,85.9753,24255.0
2021-01-28 11:30:00,99.88,101.13,99.83,100.75,120862.0,86.0442,87.121,86.0011,86.7937,120862.0
2021-01-28 12:00:00,100.81,101.04,100.6,100.9,105839.0,86.8453,87.0435,86.6644,86.9229,105839.0
2021-01-28 12:30:00,100.87,101.29,100.77,101.0,25095.0,86.897,87.2589,86.8109,87.009,25095.0
2021-01-28 13:00:00,100.97,101.05,100.33,100.7,18525.0,86.9832,87.0521,86.4318,86.7506,18525.0
2021-01-28 13:30:00,100.76,101.18,100.68,100.83,33146.0,86.8023,87.1641,86.7334,86.8626,33146.0
2021-01-28 14:00:00,100.88,100.98,100.53,100.79,51374.0,86.9056,86.9918,86.6041,86.8281,51374.0
2021-01-28 14:30:00,100.83,100.9,100.35,100.56,109032.0,86.8626,86.9229,86.4491,86.63,109032.0
2021-01-28 15:00:00,100.56,100.59,100.09,100.21,87781.0,86.63,86.6558,86.2251,86.3285,87781.0
2021-01-28 15:30:00,100.18,100.32,99.72,99.92,221885.0,86.3026,86.4232,85.9063,86.0786,221885.0
2021-01-29 09:30:00,100.57,101.33,99.15,101.03,129190.0,86.6386,87.2933,85.4153,87.0349,129190.0
2021-01-29 10:00:00,101.02,101.67,99.21,99.46,100847.0,87.0263,87.5862,85.467,85.6824,100847.0
2021-01-29 10:30:00,99.55,100.18,97.76,98.76,71905.0,85.7599,86.3026,84.2178,85.0793,71905.0
2021-01-29 11:00:00,98.7,98.77,97.35,97.44,41902.0,85.0276,85.0879,83.8646,83.9422,41902.0
2021-01-29 11:30:00,97.39,98.12,97.2,97.87,28118.0,83.8991,84.528,83.7354,84.3126,28118.0
2021-01-29 12:00:00,97.83,97.93,97.0,97.11,30612.0,84.2781,84.3643,83.5631,83.6579,30612.0
2021-01-29 12:30:00,97.15,97.29,96.27,96.61,27038.0,83.6923,83.8129,82.9342,83.2271,27038.0
2021-01-29 13:00:00,96.63,97.66,96.43,97.66,32076.0,83.2444,84.1317,83.0721,84.1317,32076.0
2021-01-29 13:30:00,97.67,98.07,97.06,97.1,31943.0,84.1403,84.4849,83.6148,83.6493,31943.0
2021-01-29 14:00:00,97.1,98.44,97.1,97.87,37850.0,83.6493,84.8036,83.6493,84.3126,37850.0
2021-01-29 14:30:00,97.88,98.1,97.42,97.98,49383.0,84.3212,84.5107,83.9249,84.4074,49383.0
2021-01-29 15:00:00,97.92,98.52,97.91,98.31,61895.0,84.3557,84.8726,84.3471,84.6917,61895.0
2021-01-29 15:30:00,98.3,98.91,98.2,98.3,357032.0,84.683,85.2085,84.5969,84.683,357032.0
2021-02-01 09:30:00,100.0,100.26,98.59,99.11,74559.0,86.1475,86.3715,84.9329,85.3808,74559.0
2021-02-01 10:00:00,99.15,99.3,98.25,98.6,34398.0,85.4153,85.5445,84.64,84.9415,34398.0
2021-02-01 10:30:00,98.51,98.88,98.04,98.44,32026.0,84.8639,85.1827,84.4591,84.8036,32026.0
2021-02-01 11:00:00,98.44,98.97,98.07,98.77,24349.0,84.8036,85.2602,84.4849,85.0879,24349.0
2021-02-01 11:30:00,98.79,99.58,98.65,99.03,100056.0,85.1052,85.7857,84.9846,85.3119,100056.0
2021-02-01 12:00:00,99.07,99.3,97.81,97.81,39794.0,85.3464,85.5445,84.2609,84.2609,39794.0
2021-02-01 12:30:00,97.92,98.72,97.92,98.68,20017.0,84.3557,85.0449,84.3557,85.0104,20017.0
2021-02-01 13:00:00,98.71,98.75,98.23,98.75,18388.0,85.0362,85.0707,84.6227,85.0707,18388.0
2021-02-01 13:30:00,98.8,99.38,98.8,99.29,36104.0,85.1138,85.6134,85.1138,85.5359,36104.0
2021-02-01 14:00:00,99.22,99.94,99.21,99.77,43339.0,85.4756,86.0959,85.467,85.9494,43339.0
2021-02-01 14:30:00,99.79,100.05,99.56,99.92,31291.0,85.9666,86.1906,85.7685,86.0786,31291.0
2021-02-01 15:00:00,99.93,100.07,99.72,99.89,64034.0,86.0872,86.2079,85.9063,86.0528,64034.0
2021-02-01 15:30:00,99.89,100.01,99.62,99.96,136079.0,86.0528,86.1562,85.8202,86.1131,136079.0
2021-02-02 09:30:00,101.33,101.55,99.73,100.15,113047.0,87.2933,87.4828,85.9149,86.2768,113047.0
2021-02-02 10:00:00,100.22,100.96,99.93,100.84,218107.0,86.3371,86.9746,86.0872,86.8712,218107.0
2021-02-02 10:30:00,100.81,101.32,100.47,101.25,16633.0,86.8453,87.2847,86.5524,87.2244,16633.0
2021-02-02 11:00:00,101.23,102.0,101.23,101.78,24016.0,87.2072,87.8705,87.2072,87.681,24016.0
2021-02-02 11:30:00,101.78,102.3,101.5,102.16,21339.0,87.681,88.1289,87.4398,88.0083,21339.0
2021-02-02 12:00:00,102.15,102.49,102.06,102.16,17200.0,87.9997,88.2926,87.9222,88.0083,17200.0
2021-02-02 12:30:00,102.16,102.51,101.93,102.27,22553.0,88.0083,88.3099,87.8102,88.1031,22553.0
2021-02-02 13:00:00,102.33,102.64,102.19,102.19,24138.0,88.1548,88.4218,88.0342,88.0342,24138.0
2021-02-02 13:30:00,102.29,102.5,102.02,102.23,42064.0,88.1203,88.3012,87.8877,88.0686,42064.0
2021-02-02 14:00:00,102.27,102.45,102.18,102.4,39741.0,88.1031,88.2582,88.0256,88.2151,39741.0
2021-02-02 14:30:00,102.44,102.63,102.22,102.41,34624.0,88.2495,88.4132,88.06,88.2237,34624.0
2021-02-02 15:00:00,102.37,102.45,102.19,102.22,70263.0,88.1892,88.2582,88.0342,88.06,70263.0
2021-02-02 15:30:00,102.18,102.32,101.73,101.94,170592.0,88.0256,88.1462,87.6379,87.8188,170592.0
2021-02-03 09:30:00,101.89,102.88,101.67,102.03,26069.0,87.7757,88.6286,87.5862,87.8963,26069.0
2021-02-03 10:00:00,102.06,102.32,101.75,101.75,12164.0,87.9222,88.1462,87.6551,87.6551,12164.0
2021-02-03 10:30:00,101.68,102.25,101.56,102.08,17521.0,87.5948,88.0859,87.4914,87.9394,17521.0
2021-02-03 11:00:00,102.2,102.4,101.99,102.17,17868.0,88.0428,88.2151,87.8619,88.0169,17868.0
2021-02-03 11:30:00,102.3,102.8,102.13,102.75,16005.0,88.1289,88.5597,87.9825,88.5166,16005.0
2021-02-03 12:00:00,102.77,102.77,102.42,102.42,11223.0,88.5338,88.5338,88.2323,88.2323,11223.0
2021-02-03 12:30:00,102.38,102.62,102.17,102.58,9207.0,88.1979,88.4046,88.0169,88.3702,9207.0
2021-02-03 13:00:00,102.61,102.96,102.57,102.77,7423.0,88.396,88.6975,88.3615,88.5338,7423.0
2021-02-03 13:30:00,102.75,102.82,102.51,102.68,6200.0,88.5166,88.5769,88.3099,88.4563,6200.0
2021-02-03 14:00:00,102.71,103.14,102.71,102.95,11763.0,88.4821,88.8526,88.4821,88.6889,11763.0
2021-02-03 14:30:00,102.89,103.0,102.8,102.94,12426.0,88.6372,88.732,88.5597,88.6803,12426.0
2021-02-03 15:00:00,102.94,103.01,102.61,102.61,13737.0,88.6803,88.7406,88.396,88.396,13737.0
2021-02-03 15:30:00,102.59,102.81,102.5,102.62,76634.0,88.3788,88.5683,88.3012,88.4046,76634.0
2021-02-04 09:30:00,102.77,103.13,101.92,103.13,21862.0,88.5338,88.844,87.8016,88.844,21862.0
2021-02-04 10:00:00,103.27,103.41,102.76,102.77,13645.0,88.9646,89.0852,88.5252,88.5338,13645.0
2021-02-04 10:30:00,102.85,103.26,102.81,103.19,20679.0,88.6028,88.956,88.5683,88.8957,20679.0
2021-02-04 11:00:00,103.27,103.36,102.2,102.31,42684.0,88.9646,89.0421,88.0428,88.1376,42684.0
2021-02-04 11:30:00,102.29,102.62,102.13,102.35,16494.0,88.1203,88.4046,87.9825,88.172,16494.0
2021-02-04 12:00:00,102.38,102.57,102.2,102.22,13884.0,88.1979,88.3615,88.0428,88.06,13884.0
2021-02-04 12:30:00,102.27,102.34,102.03,102.07,15039.0,88.1031,88.1634,87.8963,87.9308,15039.0
2021-02-04 13:00:00,102.1,102.55,102.09,102.49,7579.0,87.9566,88.3443,87.948,88.2926,7579.0
2021-02-04 13:30:00,102.49,102.74,102.4,102.55,14708.0,88.2926,88.508,88.2151,88.3443,14708.0
2021-02-04 14:00:00,102.49,102.52,102.28,102.33,15576.0,88.2926,88.3185,88.1117,88.1548,15576.0
2021-02-04 14:30:00,102.35,102.43,102.08,102.13,14600.0,88.172,88.2409,87.9394,87.9825,14600.0
2021-02-04 15:00:00,102.11,102.28,102.0,102.1,23955.0,87.9653,88.1117,87.8705,87.9566,23955.0
2021-02-04 15:30:00,102.1,102.25,101.87,102.16,89487.0,87.9566,88.0859,87.7585,88.0083,89487.0
2021-02-05 09:30:00,103.23,104.05,102.46,103.64,23735.0,88.9301,89.6365,88.2668,89.2833,23735.0
2021-02-05 10:00:00,103.45,104.23,103.39,104.17,18416.0,89.1196,89.7916,89.0679,89.7399,18416.0
2021-02-05 10:30:00,104.09,104.42,103.81,104.14,22878.0,89.671,89.9553,89.4298,89.7141,22878.0
2021-02-05 11:00:00,104.0,104.26,103.83,104.14,9560.0,89.5934,89.8174,89.447,89.7141,9560.0
2021-02-05 11:30:00,104.18,104.42,104.01,104.12,9591.0,89.7485,89.9553,89.6021,89.6968,9591.0
2021-02-05 12:00:00,104.16,104.37,104.02,104.17,18096.0,89.7313,89.9122,89.6107,89.7399,18096.0
2021-02-05 12:30:00,104.18,104.29,103.93,104.14,10490.0,89.7485,89.8433,89.5331,89.7141,10490.0
2021-02-05 13:00:00,104.05,104.28,103.75,103.83,20988.0,89.6365,89.8347,89.3781,89.447,20988.0
2021-02-05 13:30:00,103.9,103.93,103.69,103.75,10984.0,89.5073,89.5331,89.3264,89.3781,10984.0
2021-02-05 14:00:00,103.73,103.91,103.63,103.9,15149.0,89.3609,89.5159,89.2747,89.5073,15149.0
2021-02-05 14:30:00,103.9,104.26,103.9,104.14,10955.0,89.5073,89.8174,89.5073,89.7141,10955.0
2021-02-05 15:00:00,104.16,104.5,104.06,104.44,19630.0,89.7313,90.0242,89.6451,89.9725,19630.0
2021-02-05 15:30:00,104.41,104.69,104.28,104.53,75507.0,89.9467,90.1879,89.8347,90.05,75507.0
2021-02-08 09:30:00,105.5,106.74,104.98,106.49,45726.0,90.8857,91.9539,90.4377,91.7385,45726.0
2021-02-08 10:00:00,106.53,106.79,106.06,106.71,27502.0,91.773,91.997,91.3681,91.928,27502.0
2021-02-08 10:30:00,106.75,106.99,106.5,106.77,45493.0,91.9625,92.1693,91.7471,91.9797,45493.0
2021-02-08 11:00:00,106.78,107.39,106.7,107.24,24786.0,91.9884,92.5139,91.9194,92.3846,24786.0
2021-02-08 11:30:00,107.29,107.36,107.01,107.06,21215.0,92.4277,92.488,92.1865,92.2296,21215.0
2021-02-08 12:00:00,107.14,107.38,106.87,107.33,28026.0,92.2985,92.5052,92.0659,92.4622,28026.0
2021-02-08 12:30:00,107.29,107.6,107.21,107.39,22445.0,92.4277,92.6948,92.3588,92.5139,22445.0
2021-02-08 13:00:00,107.36,107.56,107.15,107.25,22766.0,92.488,92.6603,92.3071,92.3932,22766.0
2021-02-08 13:30:00,107.32,107.46,107.16,107.39,20736.0,92.4535,92.5742,92.3157,92.5139,20736.0
2021-02-08 14:00:00,107.37,107.74,107.29,107.73,28706.0,92.4966,92.8154,92.4277,92.8068,28706.0
2021-02-08 14:30:00,107.7,107.74,107.51,107.61,32046.0,92.7809,92.8154,92.6172,92.7034,32046.0
2021-02-08 15:00:00,107.6,107.67,107.34,107.45,31548.0,92.6948,92.7551,92.4708,92.5655,31548.0
2021-02-08 15:30:00,107.43,107.75,107.35,107.47,106329.0,92.5483,92.824,92.4794,92.5828,106329.0
2021-02-09 09:30:00,107.39,107.47,106.09,106.49,14136.0,92.5139,92.5828,91.3939,91.7385,14136.0
2021-02-09 10:00:00,106.45,106.45,105.76,106.28,9290.0,91.7041,91.7041,91.1096,91.5576,9290.0
2021-02-09 10:30:00,106.31,106.59,105.92,106.14,15322.0,91.5835,91.8247,91.2475,91.437,15322.0
2021-02-09 11:00:00,106.09,106.17,105.75,106.16,10175.0,91.3939,91.4629,91.101,91.4542,10175.0
2021-02-09 11:30:00,106.11,106.45,105.96,106.45,6877.0,91.4112,91.7041,91.2819,91.7041,6877.0
2021-02-09 12:00:00,106.34,106.89,106.34,106.67,11322.0,91.6093,92.0831,91.6093,91.8936,11322.0
2021-02-09 12:30:00,106.63,106.86,106.2,106.72,41462.0,91.8591,92.0573,91.4887,91.9367,41462.0
2021-02-09 13:00:00,106.75,107.01,106.45,107.01,9169.0,91.9625,92.1865,91.7041,92.1865,9169.0
2021-02-09 13:30:00,106.99,107.35,106.89,107.28,11799.0,92.1693,92.4794,92.0831,92.4191,11799.0
2021-02-09 14:00:00,107.26,107.38,106.8,106.87,21075.0,92.4019,92.5052,92.0056,92.0659,21075.0
2021-02-09 14:30:00,106.84,106.85,106.49,106.65,14878.0,92.04,92.0487,91.7385,91.8764,14878.0
2021-02-09 15:00:00,106.61,106.83,106.43,106.56,29004.0,91.8419,92.0314,91.6868,91.7988,29004.0
2021-02-09 15:30:00,106.52,106.64,105.96,106.07,91035.0,91.7644,91.8677,91.2819,91.3767,91035.0
2021-02-10 09:30:00,107.04,107.04,105.9,106.22,47527.0,92.2123,92.2123,91.2303,91.5059,47527.0
2021-02-10 10:00:00,106.38,106.42,104.66,105.01,31891.0,91.6438,91.6782,90.162,90.4635,31891.0
2021-02-10 10:30:00,105.09,105.31,104.22,105.23,30579.0,90.5325,90.722,89.783,90.6531,30579.0
2021-02-10 11:00:00,105.19,105.52,104.93,105.08,9847.0,90.6186,90.9029,90.3946,90.5238,9847.0
2021-02-10 11:30:00,105.06,106.03,105.04,105.91,8092.0,90.5066,91.3422,90.4894,91.2389,8092.0
2021-02-10 12:00:00,105.88,105.88,105.33,105.51,8214.0,91.213,91.213,90.7392,90.8943,8214.0
2021-02-10 12:30:00,105.47,105.73,105.31,105.72,10785.0,90.8598,91.0838,90.722,91.0752,10785.0
2021-02-10 13:00:00,105.65,105.87,105.53,105.87,12658.0,91.0149,91.2044,90.9115,91.2044,12658.0
2021-02-10 13:30:00,105.9,106.06,105.54,105.62,12090.0,91.2303,91.3681,90.9201,90.989,12090.0
2021-02-10 14:00:00,105.71,105.77,105.48,105.54,18096.0,91.0666,91.1183,90.8684,90.9201,18096.0
2021-02-10 14:30:00,105.52,105.71,105.19,105.56,60175.0,90.9029,91.0666,90.6186,90.9374,60175.0
2021-02-10 15:00:00,105.56,105.62,104.78,104.84,59830.0,90.9374,90.989,90.2654,90.3171,59830.0
2021-02-10 15:30:00,104.8,105.33,104.54,105.08,157422.0,90.2826,90.7392,90.0586,90.5238,157422.0
2021-02-11 09:30:00,105.64,107.29,104.98,106.24,33493.0,91.0063,92.4277,90.4377,91.5232,33493.0
2021-02-11 10:00:00,106.36,106.62,105.7,106.48,33439.0,91.6265,91.8505,91.058,91.7299,33439.0
2021-02-11 10:30:00,106.5,107.3,106.47,106.72,32395.0,91.7471,92.4363,91.7213,91.9367,32395.0
2021-02-11 11:00:00,106.79,106.79,105.59,106.16,73132.0,91.997,91.997,90.9632,91.4542,73132.0
2021-02-11 11:30:00,106.24,106.32,105.76,105.87,25009.0,91.5232,91.5921,91.1096,91.2044,25009.0
2021-02-11 12:00:00,105.86,106.0,104.89,105.05,37727.0,91.1958,91.3164,90.3602,90.498,37727.0
2021-02-11 12:30:00,105.1,105.71,105.0,105.67,18610.0,90.5411,91.0666,90.4549,91.0321,18610.0
2021-02-11 13:00:00,105.72,106.21,105.56,105.85,21481.0,91.0752,91.4973,90.9374,91.1872,21481.0
2021-02-11 13:30:00,105.78,106.18,105.75,106.04,22473.0,91.1269,91.4715,91.101,91.3509,22473.0
2021-02-11 14:00:00,106.08,106.16,105.71,105.95,20326.0,91.3853,91.4542,91.0666,91.2733,20326.0
2021-02-11 14:30:00,105.95,106.45,105.91,106.42,26286.0,91.2733,91.7041,91.2389,91.6782,26286.0
2021-02-11 15:00:00,106.46,107.0,106.36,106.61,30602.0,91.7127,92.1779,91.6265,91.8419,30602.0
2021-02-11 15:30:00,106.64,106.66,106.13,106.49,131799.0,91.8677,91.885,91.4284,91.7385,131799.0
2021-02-12 09:30:00,107.0,108.99,106.94,108.48,155665.0,92.1779,93.8922,92.1262,93.4529,155665.0
2021-02-12 10:00:00,108.57,109.07,108.43,108.77,87970.0,93.5304,93.9611,93.4098,93.7027,87970.0
2021-02-12 10:30:00,108.63,108.65,107.84,108.32,37268.0,93.5821,93.5993,92.9015,93.315,37268.0
2021-02-12 11:00:00,108.33,108.99,108.08,108.97,68587.0,93.3236,93.8922,93.1083,93.875,68587.0
2021-02-12 11:30:00,109.04,109.56,108.77,108.87,33043.0,93.9353,94.3833,93.7027,93.7888,33043.0
2021-02-12 12:00:00,108.96,109.09,108.81,108.91,17117.0,93.8664,93.9784,93.7371,93.8233,17117.0
2021-02-12 12:30:00,108.93,109.35,108.93,109.08,33218.0,93.8405,94.2023,93.8405,93.9697,33218.0
2021-02-12 13:00:00,109.08,109.22,108.66,108.67,33090.0,93.9697,94.0904,93.6079,93.6165,33090.0
2021-02-12 13:30:00,108.67,108.95,108.5,108.84,28413.0,93.6165,93.8578,93.4701,93.763,28413.0
2021-02-12 14:00:00,108.77,108.86,108.55,108.55,37376.0,93.7027,93.7802,93.5132,93.5132,37376.0
2021-02-12 14:30:00,108.55,108.55,108.17,108.38,23861.0,93.5132,93.5132,93.1858,93.3667,23861.0
2021-02-12 15:00:00,108.48,109.04,108.48,108.89,58681.0,93.4529,93.9353,93.4529,93.8061,58681.0
2021-02-12 15:30:00,108.87,109.32,108.77,109.23,126457.0,93.7888,94.1765,93.7027,94.099,126457.0
2021-02-16 09:30:00,109.5,111.18,109.5,110.76,68322.0,94.3316,95.7788,94.3316,95.417,68322.0
2021-02-16 10:00:00,110.76,111.15,110.5,111.02,49315.0,95.417,95.753,95.193,95.641,49315.0
2021-02-16 10:30:00,110.91,111.09,110.08,110.62,62037.0,95.5462,95.7013,94.8312,95.2964,62037.0
2021-02-16 11:00:00,110.62,110.92,110.53,110.59,18533.0,95.2964,95.5549,95.2189,95.2706,18533.0
2021-02-16 11:30:00,110.6,111.12,110.48,110.59,24902.0,95.2792,95.7272,95.1758,95.2706,24902.0
2021-02-16 12:00:00,110.6,110.81,110.42,110.59,38701.0,95.2792,95.4601,95.1241,95.2706,38701.0
2021-02-16 12:30:00,110.58,110.82,110.46,110.8,23640.0,95.262,95.4687,95.1586,95.4515,23640.0
2021-02-16 13:00:00,110.7,111.02,110.68,110.91,24010.0,95.3653,95.641,95.3481,95.5462,24010.0
2021-02-16 13:30:00,110.93,111.23,110.68,110.73,20184.0,95.5635,95.8219,95.3481,95.3912,20184.0
2021-02-16 14:00:00,110.79,111.2,110.25,110.59,110670.0,95.4429,95.7961,94.9777,95.2706,110670.0
2021-02-16 14:30:00,110.62,110.7,110.22,110.56,42427.0,95.2964,95.3653,94.9518,95.2447,42427.0
2021-02-16 15:00:00,110.48,111.01,110.39,110.63,48568.0,95.1758,95.6324,95.0983,95.305,48568.0
2021-02-16 15:30:00,110.65,110.69,110.24,110.33,146523.0,95.3223,95.3567,94.9691,95.0466,146523.0
2021-02-17 09:30:00,109.75,109.85,108.01,109.17,37603.0,94.5469,94.6331,93.048,94.0473,37603.0
2021-02-17 10:00:00,109.16,110.19,108.87,109.29,28567.0,94.0387,94.926,93.7888,94.1507,28567.0
2021-02-17 10:30:00,109.33,109.46,108.87,109.3,19626.0,94.1851,94.2971,93.7888,94.1593,19626.0
2021-02-17 11:00:00,109.27,109.65,109.1,109.65,22915.0,94.1334,94.4608,93.987,94.4608,22915.0
2021-02-17 11:30:00,109.6,109.65,109.37,109.65,14673.0,94.4177,94.4608,94.2196,94.4608,14673.0
2021-02-17 12:00:00,109.69,109.86,109.56,109.86,16257.0,94.4952,94.6417,94.3833,94.6417,16257.0
2021-02-17 12:30:00,109.88,109.88,109.5,109.58,9601.0,94.6589,94.6589,94.3316,94.4005,9601.0
2021-02-17 13:00:00,109.54,109.87,109.51,109.64,12802.0,94.366,94.6503,94.3402,94.4522,12802.0
2021-02-17 13:30:00,109.59,109.77,109.5,109.77,12140.0,94.4091,94.5642,94.3316,94.5642,12140.0
2021-02-17 14:00:00,109.74,110.04,109.67,110.03,21887.0,94.5383,94.7968,94.478,94.7881,21887.0
2021-02-17 14:30:00,110.07,110.52,110.0,110.52,26413.0,94.8226,95.2103,94.7623,95.2103,26413.0
2021-02-17 15:00:00,110.51,110.55,110.28,110.38,66709.0,95.2017,95.2361,95.0035,95.0897,66709.0
2021-02-17 15:30:00,110.35,110.38,109.98,110.25,88719.0,95.0638,95.0897,94.7451,94.9777,88719.0
2021-02-18 09:30:00,109.72,110.06,109.31,109.6,16742.0,94.5211,94.814,94.1679,94.4177,16742.0
2021-02-18 10:00:00,109.36,109.49,108.3,108.7,17403.0,94.211,94.3229,93.2978,93.6424,17403.0
2021-02-18 10:30:00,108.63,108.73,108.12,108.23,26448.0,93.5821,93.6682,93.1427,93.2375,26448.0
2021-02-18 11:00:00,108.24,108.54,108.15,108.3,16619.0,93.2461,93.5045,93.1686,93.2978,16619.0
2021-02-18 11:30:00,108.3,108.6,108.18,108.26,8036.0,93.2978,93.5562,93.1944,93.2633,8036.0
2021-02-18 12:00:00,108.25,108.43,108.03,108.36,18427.0,93.2547,93.4098,93.0652,93.3495,18427.0
2021-02-18 12:30:00,108.3,108.37,108.15,108.15,13687.0,93.2978,93.3581,93.1686,93.1686,13687.0
2021-02-18 13:00:00,108.15,108.46,107.99,108.46,17425.0,93.1686,93.4356,93.0307,93.4356,17425.0
2021-02-18 13:30:00,108.44,108.93,108.44,108.81,9341.0,93.4184,93.8405,93.4184,93.7371,9341.0
2021-02-18 14:00:00,108.86,109.1,108.85,108.97,18103.0,93.7802,93.987,93.7716,93.875,18103.0
2021-02-18 14:30:00,109.0,109.25,109.0,109.22,14045.0,93.9008,94.1162,93.9008,94.0904,14045.0
2021-02-18 15:00:00,109.19,109.44,109.18,109.34,27183.0,94.0645,94.2799,94.0559,94.1937,27183.0
2021-02-18 15:30:00,109.31,109.53,108.68,108.85,112036.0,94.1679,94.3574,93.6252,93.7716,112036.0
2021-02-19 09:30:00,109.24,111.58,109.04,111.33,60386.0,94.1076,96.1234,93.9353,95.9081,60386.0
2021-02-19 10:00:00,111.34,111.58,110.92,110.94,29585.0,95.9167,96.1234,95.5549,95.5721,29585.0
2021-02-19 10:30:00,110.87,111.34,110.82,110.94,23892.0,95.5118,95.9167,95.4687,95.5721,23892.0
2021-02-19 11:00:00,110.94,111.32,110.76,110.95,16099.0,95.5721,95.8995,95.417,95.5807,16099.0
2021-02-19 11:30:00,110.95,111.11,110.56,110.68,8274.0,95.5807,95.7185,95.2447,95.3481,8274.0
2021-02-19 12:00:00,110.64,111.04,110.47,110.58,13580.0,95.3136,95.6582,95.1672,95.262,13580.0
2021-02-19 12:30:00,110.57,111.24,110.56,111.14,23941.0,95.2533,95.8305,95.2447,95.7444,23941.0
2021-02-19 13:00:00,111.18,111.68,111.02,111.56,28556.0,95.7788,96.2096,95.641,96.1062,28556.0
2021-02-19 13:30:00,111.54,111.91,111.39,111.88,19082.0,96.089,96.4077,95.9598,96.3819,19082.0
2021-02-19 14:00:00,111.89,111.89,111.47,111.48,16192.0,96.3905,96.3905,96.0287,96.0373,16192.0
2021-02-19 14:30:00,111.52,112.12,111.49,112.01,49805.0,96.0717,96.5886,96.0459,96.4939,49805.0
2021-02-19 15:00:00,111.9,112.38,111.69,112.25,38027.0,96.3991,96.8126,96.2182,96.7006,38027.0
2021-02-19 15:30:00,112.27,112.64,111.72,111.92,107993.0,96.7179,97.0366,96.244,96.4163,107993.0
2021-02-22 09:30:00,111.55,112.31,111.11,112.29,80164.0,96.0976,96.7523,95.7185,96.7351,80164.0
2021-02-22 10:00:00,112.34,112.77,112.0,112.27,26718.0,96.7782,97.1486,96.4853,96.7179,26718.0
2021-02-22 10:30:00,112.27,112.48,111.88,111.98,25823.0,96.7179,96.8988,96.3819,96.468,25823.0
2021-02-22 11:00:00,112.04,112.72,112.03,112.72,14471.0,96.5197,97.1055,96.5111,97.1055,14471.0
2021-02-22 11:30:00,112.61,113.49,112.54,113.44,23659.0,97.0108,97.7689,96.9505,97.7258,23659.0
2021-02-22 12:00:00,113.36,113.55,113.12,113.55,18757.0,97.6569,97.8205,97.4501,97.8205,18757.0
2021-02-22 12:30:00,113.51,113.65,113.45,113.56,19867.0,97.7861,97.9067,97.7344,97.8292,19867.0
2021-02-22 13:00:00,113.52,113.91,113.33,113.69,35798.0,97.7947,98.1307,97.631,97.9411,35798.0
2021-02-22 13:30:00,113.8,113.99,113.72,113.78,26428.0,98.0359,98.1996,97.967,98.0187,26428.0
2021-02-22 14:00:00,113.79,113.82,113.24,113.44,24032.0,98.0273,98.0531,97.5535,97.7258,24032.0
2021-02-22 14:30:00,113.4,113.42,113.13,113.3,16225.0,97.6913,97.7085,97.4587,97.6052,16225.0
2021-02-22 15:00:00,113.33,113.37,112.76,112.76,33050.0,97.631,97.6655,97.14,97.14,33050.0
2021-02-22 15:30:00,112.79,113.65,112.78,113.44,113836.0,97.1658,97.9067,97.1572,97.7258,113836.0
2021-02-23 09:30:00,113.32,113.32,110.66,111.63,56324.0,97.6224,97.6224,95.3309,96.1665,56324.0
2021-02-23 10:00:00,111.69,111.99,111.07,111.56,32991.0,96.2182,96.4766,95.6841,96.1062,32991.0
2021-02-23 10:30:00,111.6,112.4,111.05,111.91,28742.0,96.1407,96.8298,95.6669,96.4077,28742.0
2021-02-23 11:00:00,111.92,112.06,111.39,111.65,22669.0,96.4163,96.5369,95.9598,96.1837,22669.0
2021-02-23 11:30:00,111.75,112.09,111.16,111.32,15648.0,96.2699,96.5628,95.7616,95.8995,15648.0
2021-02-23 12:00:00,111.24,111.51,110.97,111.24,15139.0,95.8305,96.0631,95.5979,95.8305,15139.0
2021-02-23 12:30:00,111.18,111.5,110.96,111.18,12679.0,95.7788,96.0545,95.5893,95.7788,12679.0
2021-02-23 13:00:00,111.12,111.6,110.95,111.51,11981.0,95.7272,96.1407,95.5807,96.0631,11981.0
2021-02-23 13:30:00,111.48,111.78,111.33,111.62,15502.0,96.0373,96.2957,95.9081,96.1579,15502.0
2021-02-23 14:00:00,111.58,112.42,111.53,112.38,21951.0,96.1234,96.8471,96.0804,96.8126,21951.0
2021-02-23 14:30:00,112.33,112.76,112.16,112.47,26587.0,96.7695,97.14,96.6231,96.8901,26587.0
2021-02-23 15:00:00,112.41,112.9,112.41,112.75,19918.0,96.8385,97.2606,96.8385,97.1314,19918.0
2021-02-23 15:30:00,112.8,112.97,112.25,112.42,114018.0,97.1744,97.3209,96.7006,96.8471,114018.0
2021-02-24 09:30:00,112.16,113.03,111.78,112.76,42645.0,96.6231,97.3726,96.2957,97.14,42645.0
2021-02-24 10:00:00,112.69,113.3,112.18,112.46,19185.0,97.0797,97.6052,96.6403,96.8815,19185.0
2021-02-24 10:30:00,112.55,113.58,112.37,113.18,22970.0,96.9591,97.8464,96.804,97.5018,22970.0
2021-02-24 11:00:00,113.31,113.68,113.11,113.45,25672.0,97.6138,97.9325,97.4415,97.7344,25672.0
2021-02-24 11:30:00,113.49,113.9,113.47,113.75,18908.0,97.7689,98.1221,97.7516,97.9928,18908.0
2021-02-24 12:00:00,113.81,114.04,113.48,113.98,16658.0,98.0445,98.2427,97.7602,98.191,16658.0
2021-02-24 12:30:00,114.08,114.36,113.9,113.92,38187.0,98.2771,98.5183,98.1221,98.1393,38187.0
2021-02-24 13:00:00,113.91,114.22,113.74,114.18,17838.0,98.1307,98.3977,97.9842,98.3633,17838.0
2021-02-24 13:30:00,114.18,114.35,113.67,113.86,61893.0,98.3633,98.5097,97.9239,98.0876,61893.0
2021-02-24 14:00:00,113.93,113.95,113.23,113.25,24774.0,98.1479,98.1651,97.5449,97.5621,24774.0
2021-02-24 14:30:00,113.25,113.43,112.82,113.08,31394.0,97.5621,97.7172,97.1917,97.4156,31394.0
2021-02-24 15:00:00,113.12,113.85,113.12,113.82,55585.0,97.4501,98.079,97.4501,98.0531,55585.0
2021-02-24 15:30:00,113.82,113.99,113.3,113.32,119396.0,98.0531,98.1996,97.6052,97.6224,119396.0
2021-02-25 09:30:00,114.0,114.41,113.48,113.84,61444.0,98.2082,98.5614,97.7602,98.0704,61444.0
2021-02-25 10:00:00,113.73,113.82,112.81,112.85,35702.0,97.9756,98.0531,97.183,97.2175,35702.0
2021-02-25 10:30:00,112.84,112.91,112.12,112.67,38057.0,97.2089,97.2692,96.5886,97.0624,38057.0
2021-02-25 11:00:00,112.75,113.43,112.41,112.65,68511.0,97.1314,97.7172,96.8385,97.0452,68511.0
2021-02-25 11:30:00,112.53,112.57,111.55,111.9,29491.0,96.9418,96.9763,96.0976,96.3991,29491.0
2021-02-25 12:00:00,111.75,112.37,111.55,111.91,15378.0,96.2699,96.804,96.0976,96.4077,15378.0
2021-02-25 12:30:00,111.86,111.86,110.71,110.98,30052.0,96.3646,96.3646,95.374,95.6065,30052.0
2021-02-25 13:00:00,110.87,111.04,110.1,110.95,35873.0,95.5118,95.6582,94.8485,95.5807,35873.0
2021-02-25 13:30:00,110.92,111.02,110.6,110.78,11343.0,95.5549,95.641,95.2792,95.4343,11343.0
2021-02-25 14:00:00,110.76,111.69,110.72,111.5,10655.0,95.417,96.2182,95.3826,96.0545,10655.0
2021-02-25 14:30:00,111.38,111.4,110.72,110.86,13606.0,95.9511,95.9684,95.3826,95.5032,13606.0
2021-02-25 15:00:00,110.85,111.0,110.33,110.38,16925.0,95.4946,95.6238,95.0466,95.0897,16925.0
2021-02-25 15:30:00,110.48,110.91,110.05,110.17,86574.0,95.1758,95.5462,94.8054,94.9088,86574.0
2021-02-26 09:30:00,109.13,110.33,108.88,109.57,30342.0,94.0128,95.0466,93.7974,94.3919,30342.0
2021-02-26 10:00:00,109.32,109.37,107.16,107.23,38484.0,94.1765,94.2196,92.3157,92.376,38484.0
2021-02-26 10:30:00,107.41,108.88,107.39,108.45,25448.0,92.5311,93.7974,92.5139,93.427,25448.0
2021-02-26 11:00:00,108.63,109.5,108.39,109.19,10808.0,93.5821,94.3316,93.3753,94.0645,10808.0
2021-02-26 11:30:00,109.26,109.71,109.07,109.41,11998.0,94.1248,94.5125,93.9611,94.254,11998.0
2021-02-26 12:00:00,109.49,110.06,109.33,109.79,17332.0,94.3229,94.814,94.1851,94.5814,17332.0
2021-02-26 12:30:00,109.85,110.13,109.42,109.42,17671.0,94.6331,94.8743,94.2626,94.2626,17671.0
2021-02-26 13:00:00,109.43,110.14,109.19,109.94,8655.0,94.2713,94.8829,94.0645,94.7106,8655.0
2021-02-26 13:30:00,110.0,110.0,109.25,109.44,19057.0,94.7623,94.7623,94.1162,94.2799,19057.0
2021-02-26 14:00:00,109.39,109.67,108.89,108.9,23434.0,94.2368,94.478,93.8061,93.8147,23434.0
2021-02-26 14:30:00,108.75,109.84,108.75,109.83,28445.0,93.6855,94.6245,93.6855,94.6159,28445.0
2021-02-26 15:00:00,109.84,110.11,109.61,109.64,25075.0,94.6245,94.8571,94.4263,94.4522,25075.0
2021-02-26 15:30:00,109.66,110.45,109.24,109.27,152483.0,94.4694,95.15,94.1076,94.1334,152483.0
2021-03-01 09:30:00,111.09,112.67,110.61,111.41,64533.0,95.7013,97.0624,95.2878,95.977,64533.0
2021-03-01 10:00:00,111.4,112.6,111.25,112.32,30639.0,95.9684,97.0021,95.8391,96.7609,30639.0
2021-03-01 10:30:00,112.26,112.66,111.9,112.14,29185.0,96.7092,97.0538,96.3991,96.6059,29185.0
2021-03-01 11:00:00,112.13,112.73,111.88,112.38,23249.0,96.5972,97.1141,96.3819,96.8126,23249.0
2021-03-01 11:30:00,112.58,112.89,112.41,112.53,16649.0,96.9849,97.252,96.8385,96.9418,16649.0
2021-03-01 12:00:00,112.51,112.82,112.23,112.31,23867.0,96.9246,97.1917,96.6834,96.7523,23867.0
2021-03-01 12:30:00,112.37,113.11,112.19,112.72,28755.0,96.804,97.4415,96.6489,97.1055,28755.0
2021-03-01 13:00:00,112.66,112.66,112.21,112.56,10811.0,97.0538,97.0538,96.6662,96.9677,10811.0
2021-03-01 13:30:00,112.6,112.9,112.57,112.73,15966.0,97.0021,97.2606,96.9763,97.1141,15966.0
2021-03-01 14:00:00,112.8,113.27,112.8,113.06,32491.0,97.1744,97.5793,97.1744,97.3984,32491.0
2021-03-01 14:30:00,113.08,113.32,112.64,112.64,23650.0,97.4156,97.6224,97.0366,97.0366,23650.0
2021-03-01 15:00:00,112.81,112.99,112.49,112.56,23512.0,97.183,97.3381,96.9074,96.9677,23512.0
2021-03-01 15:30:00,112.56,112.75,111.81,111.85,150283.0,96.9677,97.1314,96.3216,96.356,150283.0
2021-03-02 09:30:00,111.61,113.41,111.61,113.16,32211.0,96.1493,97.6999,96.1493,97.4846,32211.0
2021-03-02 10:00:00,113.27,113.4,112.43,112.79,38299.0,97.5793,97.6913,96.8557,97.1658,38299.0
2021-03-02 10:30:00,112.75,113.16,112.44,112.76,28694.0,97.1314,97.4846,96.8643,97.14,28694.0
2021-03-02 11:00:00,112.75,113.07,112.52,112.89,13766.0,97.1314,97.407,96.9332,97.252,13766.0
2021-03-02 11:30:00,112.83,112.84,111.95,112.35,101948.0,97.2003,97.2089,96.4422,96.7868,101948.0
2021-03-02 12:00:00,112.19,113.09,112.1,112.96,19002.0,96.6489,97.4243,96.5714,97.3123,19002.0
2021-03-02 12:30:00,112.93,113.47,112.75,113.36,14641.0,97.2864,97.7516,97.1314,97.6569,14641.0
2021-03-02 13:00:00,113.38,113.79,113.38,113.67,14054.0,97.6741,98.0273,97.6741,97.9239,14054.0
2021-03-02 13:30:00,113.82,114.24,113.66,114.18,46950.0,98.0531,98.415,97.9153,98.3633,46950.0
2021-03-02 14:00:00,114.18,114.29,113.56,113.7,22600.0,98.3633,98.458,97.8292,97.9498,22600.0
2021-03-02 14:30:00,113.75,114.27,113.66,113.96,26304.0,97.9928,98.4408,97.9153,98.1737,26304.0
2021-03-02 15:00:00,113.98,114.13,113.66,113.75,31770.0,98.191,98.3202,97.9153,97.9928,31770.0
2021-03-02 15:30:00,113.71,114.02,113.3,113.3,163428.0,97.9584,98.2254,97.6052,97.6052,163428.0
2021-03-03 09:30:00,113.27,114.29,112.89,113.3,32454.0,97.5793,98.458,97.252,97.6052,32454.0
2021-03-03 10:00:00,113.4,113.71,112.92,113.27,39330.0,97.6913,97.9584,97.2778,97.5793,39330.0
2021-03-03 10:30:00,113.29,113.8,113.13,113.54,30800.0,97.5966,98.0359,97.4587,97.8119,30800.0
2021-03-03 11:00:00,113.5,114.15,113.35,113.98,37651.0,97.7775,98.3374,97.6482,98.191,37651.0
2021-03-03 11:30:00,114.03,114.16,113.7,113.83,19045.0,98.234,98.346,97.9498,98.0618,19045.0
2021-03-03 12:00:00,113.82,114.29,113.8,114.18,29202.0,98.0531,98.458,98.0359,98.3633,29202.0
2021-03-03 12:30:00,114.17,114.85,114.14,114.54,31146.0,98.3547,98.9405,98.3288,98.6734,31146.0
2021-03-03 13:00:00,114.59,114.97,114.5,114.84,13797.0,98.7165,99.0438,98.6389,98.9318,13797.0
2021-03-03 13:30:00,114.74,114.94,114.26,114.36,16416.0,98.8457,99.018,98.4322,98.5183,16416.0
2021-03-03 14:00:00,114.46,114.61,114.0,114.07,43689.0,98.6045,98.7337,98.2082,98.2685,43689.0
2021-03-03 14:30:00,114.07,114.15,113.5,113.72,55186.0,98.2685,98.3374,97.7775,97.967,55186.0
2021-03-03 15:00:00,113.77,114.21,113.61,113.8,48747.0,98.0101,98.3891,97.8722,98.0359,48747.0
2021-03-03 15:30:00,113.8,113.9,113.5,113.77,230965.0,98.0359,98.1221,97.7775,98.0101,230965.0
2021-03-04 09:30:00,113.42,114.24,113.11,113.8,62206.0,97.7085,98.415,97.4415,98.0359,62206.0
2021-03-04 10:00:00,113.8,113.8,111.91,112.36,36912.0,98.0359,98.0359,96.4077,96.7954,36912.0
2021-03-04 10:30:00,112.24,112.39,111.67,111.8,65812.0,96.692,96.8212,96.201,96.313,65812.0
2021-03-04 11:00:00,111.81,112.23,111.37,111.74,16831.0,96.3216,96.6834,95.9425,96.2613,16831.0
2021-03-04 11:30:00,111.83,112.74,111.82,112.41,17674.0,96.3388,97.1227,96.3302,96.8385,17674.0
2021-03-04 12:00:00,112.5,113.41,112.5,112.99,16828.0,96.916,97.6999,96.916,97.3381,16828.0
2021-03-04 12:30:00,112.93,112.93,111.57,111.57,16990.0,97.2864,97.2864,96.1148,96.1148,16990.0
2021-03-04 13:00:00,111.47,111.93,110.21,110.72,17283.0,96.0287,96.425,94.9432,95.3826,17283.0
2021-03-04 13:30:00,110.7,110.75,108.89,108.96,19251.0,95.3653,95.4084,93.8061,93.8664,19251.0
2021-03-04 14:00:00,109.06,110.27,108.56,109.95,23324.0,93.9525,94.9949,93.5218,94.7192,23324.0
2021-03-04 14:30:00,109.94,110.99,109.46,110.74,29513.0,94.7106,95.6152,94.2971,95.3998,29513.0
2021-03-04 15:00:00,110.7,110.92,110.05,110.59,26957.0,95.3653,95.5549,94.8054,95.2706,26957.0
2021-03-04 15:30:00,110.51,111.4,110.45,111.24,108538.0,95.2017,95.9684,95.15,95.8305,108538.0
2021-03-05 09:30:00,112.37,113.09,111.96,112.55,30146.0,96.804,97.4243,96.4508,96.9591,30146.0
2021-03-05 10:00:00,112.5,113.27,111.98,112.11,21109.0,96.916,97.5793,96.468,96.58,21109.0
2021-03-05 10:30:00,112.21,112.23,111.17,111.17,24570.0,96.6662,96.6834,95.7702,95.7702,24570.0
2021-03-05 11:00:00,111.18,111.44,110.34,110.56,20162.0,95.7788,96.0028,95.0552,95.2447,20162.0
2021-03-05 11:30:00,110.69,112.27,110.57,112.15,44752.0,95.3567,96.7179,95.2533,96.6145,44752.0
2021-03-05 12:00:00,112.2,113.55,112.12,113.35,30824.0,96.6575,97.8205,96.5886,97.6482,30824.0
2021-03-05 12:30:00,113.26,114.09,113.2,113.89,28436.0,97.5707,98.2857,97.519,98.1134,28436.0
2021-03-05 13:00:00,114.06,114.7,113.66,114.55,25695.0,98.2599,98.8112,97.9153,98.682,25695.0
2021-03-05 13:30:00,114.62,115.47,114.5,115.13,34463.0,98.7423,99.4746,98.6389,99.1817,34463.0
2021-03-05 14:00:00,115.31,115.35,114.59,115.3,20828.0,99.3367,99.3712,98.7165,99.3281,20828.0
2021-03-05 14:30:00,115.3,115.57,115.09,115.5,18394.0,99.3281,99.5607,99.1472,99.5004,18394.0
2021-03-05 15:00:00,115.52,115.6,115.02,115.24,33957.0,99.5176,99.5866,99.0869,99.2764,33957.0
2021-03-05 15:30:00,115.22,115.78,115.0,115.28,186994.0,99.2592,99.7416,99.0697,99.3109,186994.0
2021-03-08 09:30:00,115.65,116.65,115.12,115.49,54848.0,99.6296,100.4911,99.1731,99.4918,54848.0
2021-03-08 10:00:00,115.49,116.56,115.4,116.29,53835.0,99.4918,100.4136,99.4143,100.181,53835.0
2021-03-08 10:30:00,116.32,117.62,116.31,117.27,43765.0,100.2068,101.3267,100.1982,101.0252,43765.0
2021-03-08 11:00:00,117.36,117.6,116.95,117.56,10901.0,101.1028,101.3095,100.7496,101.2751,10901.0
2021-03-08 11:30:00,117.64,117.64,116.91,117.16,22493.0,101.344,101.344,100.7151,100.9305,22493.0
2021-03-08 12:00:00,117.13,118.31,117.12,118.31,18982.0,100.9046,101.9212,100.896,101.9212,18982.0
2021-03-08 12:30:00,118.31,118.6,118.06,118.39,35919.0,101.9212,102.171,101.7058,101.9901,35919.0
2021-03-08 13:00:00,118.42,118.82,118.36,118.4,13287.0,102.0159,102.3605,101.9642,101.9987,13287.0
2021-03-08 13:30:00,118.38,118.38,116.86,116.89,26087.0,101.9815,101.9815,100.672,100.6979,26087.0
2021-03-08 14:00:00,116.88,117.29,116.87,117.22,13423.0,100.6893,101.0425,100.6806,100.9822,13423.0
2021-03-08 14:30:00,117.21,117.21,116.7,117.13,23219.0,100.9735,100.9735,100.5342,100.9046,23219.0
2021-03-08 15:00:00,117.06,117.09,116.5,117.02,27760.0,100.8443,100.8702,100.3619,100.8099,27760.0
2021-03-08 15:30:00,116.99,117.44,116.43,116.46,89957.0,100.784,101.1717,100.3016,100.3274,89957.0
2021-03-09 09:30:00,116.79,116.96,114.71,115.87,68800.0,100.6117,100.7582,98.8199,99.8192,68800.0
2021-03-09 10:00:00,115.81,116.0,115.15,115.94,30745.0,99.7675,99.9312,99.1989,99.8795,30745.0
2021-03-09 10:30:00,115.95,116.89,115.81,116.65,28968.0,99.8881,100.6979,99.7675,100.4911,28968.0
2021-03-09 11:00:00,116.61,117.2,116.1,116.24,45001.0,100.4567,100.9649,100.0173,100.1379,45001.0
2021-03-09 11:30:00,116.19,116.65,116.08,116.52,23653.0,100.0948,100.4911,100.0001,100.3791,23653.0
2021-03-09 12:00:00,116.67,117.05,116.51,116.59,26931.0,100.5083,100.8357,100.3705,100.4394,26931.0
2021-03-09 12:30:00,116.54,116.73,115.92,116.18,23825.0,100.3964,100.56,99.8622,100.0862,23825.0
2021-03-09 13:00:00,116.21,116.34,115.53,115.71,23475.0,100.1121,100.2241,99.5263,99.6813,23475.0
2021-03-09 13:30:00,115.67,116.1,115.63,115.93,18639.0,99.6469,100.0173,99.6124,99.8709,18639.0
2021-03-09 14:00:00,115.95,116.14,115.37,115.46,20989.0,99.8881,100.0518,99.3884,99.466,20989.0
2021-03-09 14:30:00,115.46,115.57,115.18,115.41,42313.0,99.466,99.5607,99.2247,99.4229,42313.0
2021-03-09 15:00:00,115.41,115.6,115.21,115.22,52817.0,99.4229,99.5866,99.2506,99.2592,52817.0
2021-03-09 15:30:00,115.2,115.34,114.26,114.26,96506.0,99.242,99.3626,98.4322,98.4322,96506.0
2021-03-10 09:30:00,114.6,116.03,114.6,115.67,107261.0,98.7251,99.957,98.7251,99.6469,107261.0
2021-03-10 10:00:00,115.69,116.26,114.61,114.75,65812.0,99.6641,100.1551,98.7337,98.8543,65812.0
2021-03-10 10:30:00,114.89,116.36,114.65,116.36,43325.0,98.9749,100.2413,98.7682,100.2413,43325.0
2021-03-10 11:00:00,116.22,117.26,116.16,116.43,20658.0,100.1207,101.0166,100.069,100.3016,20658.0
2021-03-10 11:30:00,116.31,116.8,116.31,116.45,18129.0,100.1982,100.6203,100.1982,100.3188,18129.0
2021-03-10 12:00:00,116.51,116.97,116.32,116.6,17347.0,100.3705,100.7668,100.2068,100.448,17347.0
2021-03-10 12:30:00,116.6,116.75,116.28,116.61,14648.0,100.448,100.5773,100.1724,100.4567,14648.0
2021-03-10 13:00:00,116.59,117.21,116.27,117.2,19746.0,100.4394,100.9735,100.1638,100.9649,19746.0
2021-03-10 13:30:00,117.26,117.79,117.03,117.68,26772.0,101.0166,101.4732,100.8185,101.3784,26772.0
2021-03-10 14:00:00,117.63,117.94,117.54,117.68,18390.0,101.3354,101.6024,101.2578,101.3784,18390.0
2021-03-10 14:30:00,117.67,117.88,117.5,117.7,19412.0,101.3698,101.5507,101.2234,101.3957,19412.0
2021-03-10 15:00:00,117.68,117.68,117.15,117.16,24742.0,101.3784,101.3784,100.9219,100.9305,24742.0
2021-03-10 15:30:00,117.15,117.38,116.71,116.94,130232.0,100.9219,101.12,100.5428,100.7409,130232.0
2021-03-11 09:30:00,117.75,118.15,117.0,118.04,28143.0,101.4387,101.7833,100.7926,101.6886,28143.0
2021-03-11 10:00:00,118.03,118.27,117.69,118.13,24873.0,101.68,101.8867,101.387,101.7661,24873.0
2021-03-11 10:30:00,117.89,118.5,117.79,118.31,23054.0,101.5593,102.0848,101.4732,101.9212,23054.0
2021-03-11 11:00:00,118.3,119.01,118.23,118.6,51040.0,101.9125,102.5242,101.8522,102.171,51040.0
2021-03-11 11:30:00,118.66,118.92,117.94,117.94,25287.0,102.2227,102.4467,101.6024,101.6024,25287.0
2021-03-11 12:00:00,118.05,118.42,117.86,118.42,19122.0,101.6972,102.0159,101.5335,102.0159,19122.0
2021-03-11 12:30:00,118.44,118.64,118.19,118.25,15662.0,102.0332,102.2055,101.8178,101.8695,15662.0
2021-03-11 13:00:00,118.33,118.66,118.24,118.35,10241.0,101.9384,102.2227,101.8609,101.9556,10241.0
2021-03-11 13:30:00,118.47,118.49,117.98,118.06,14320.0,102.059,102.0762,101.6369,101.7058,14320.0
2021-03-11 14:00:00,118.08,118.5,118.01,118.26,29087.0,101.723,102.0848,101.6627,101.8781,29087.0
2021-03-11 14:30:00,118.26,118.66,118.04,118.38,29205.0,101.8781,102.2227,101.6886,101.9815,29205.0
2021-03-11 15:00:00,118.39,118.42,117.93,117.94,37693.0,101.9901,102.0159,101.5938,101.6024,37693.0
2021-03-11 15:30:00,118.02,118.13,117.74,118.07,93780.0,101.6713,101.7661,101.4301,101.7144,93780.0
2021-03-12 09:30:00,117.8,118.37,117.31,118.03,29970.0,102.0787,102.5726,101.6541,102.278,29970.0
2021-03-12 10:00:00,117.98,118.09,117.33,117.57,27974.0,102.2346,102.33,101.6714,101.8794,27974.0
2021-03-12 10:30:00,117.61,118.23,117.49,118.23,14560.0,101.914,102.4513,101.81,102.4513,14560.0
2021-03-12 11:00:00,118.13,118.23,117.45,117.48,12027.0,102.3646,102.4513,101.7754,101.8014,12027.0
2021-03-12 11:30:00,117.58,117.67,117.17,117.22,9122.0,101.888,101.966,101.5327,101.5761,9122.0
2021-03-12 12:00:00,117.3,117.35,117.05,117.07,8533.0,101.6454,101.6887,101.4288,101.4461,8533.0
2021-03-12 12:30:00,117.16,117.16,116.93,117.1,5400.0,101.5241,101.5241,101.3248,101.4721,5400.0
2021-03-12 13:00:00,117.08,117.32,117.01,117.23,7662.0,101.4548,101.6627,101.3941,101.5847,7662.0
2021-03-12 13:30:00,117.19,117.22,116.63,116.63,6507.0,101.5501,101.5761,101.0648,101.0648,6507.0
2021-03-12 14:00:00,116.68,117.39,116.68,117.37,11449.0,101.1081,101.7234,101.1081,101.706,11449.0
2021-03-12 14:30:00,117.37,117.51,117.12,117.26,12009.0,101.706,101.8274,101.4894,101.6107,12009.0
2021-03-12 15:00:00,117.22,117.36,116.94,116.94,16981.0,101.5761,101.6974,101.3334,101.3334,16981.0
2021-03-12 15:30:00,116.96,117.45,116.94,117.32,74296.0,101.3508,101.7754,101.3334,101.6627,74296.0
2021-03-15 09:30:00,116.84,117.3,113.34,113.64,55117.0,101.2468,101.6454,98.2139,98.4738,55117.0
2021-03-15 10:00:00,113.64,114.83,113.62,114.65,40844.0,98.4738,99.505,98.4565,99.3491,40844.0
2021-03-15 10:30:00,114.6,114.62,112.62,112.67,53847.0,99.3057,99.3231,97.59,97.6333,53847.0
2021-03-15 11:00:00,112.55,113.0,111.64,111.72,64289.0,97.5293,97.9193,96.7408,96.8101,64289.0
2021-03-15 11:30:00,111.61,112.12,111.36,111.61,44466.0,96.7148,97.1567,96.4981,96.7148,44466.0
2021-03-15 12:00:00,111.57,112.24,111.55,111.82,36024.0,96.6801,97.2607,96.6628,96.8967,36024.0
2021-03-15 12:30:00,111.84,112.64,111.57,112.64,59208.0,96.9141,97.6073,96.6801,97.6073,59208.0
2021-03-15 13:00:00,112.63,112.83,112.38,112.38,43258.0,97.5986,97.7719,97.382,97.382,43258.0
2021-03-15 13:30:00,112.37,112.47,111.9,112.23,40274.0,97.3733,97.46,96.9661,97.252,40274.0
2021-03-15 14:00:00,112.26,112.59,112.08,112.59,39312.0,97.278,97.564,97.122,97.564,39312.0
2021-03-15 14:30:00,112.51,112.68,112.36,112.45,39711.0,97.4947,97.642,97.3647,97.4427,39711.0
2021-03-15 15:00:00,112.45,112.55,112.22,112.37,52307.0,97.4427,97.5293,97.2434,97.3733,52307.0
2021-03-15 15:30:00,112.4,113.49,112.27,113.45,170632.0,97.3993,98.3439,97.2867,98.3092,170632.0
2021-03-16 09:30:00,113.31,114.08,112.2,112.32,45844.0,98.1879,98.8551,97.226,97.33,45844.0
2021-03-16 10:00:00,112.13,112.29,111.4,111.58,40487.0,97.1654,97.304,96.5328,96.6888,40487.0
2021-03-16 10:30:00,111.65,111.74,109.83,110.11,36956.0,96.7494,96.8274,95.1723,95.415,36956.0
2021-03-16 11:00:00,109.96,110.43,109.87,110.16,37554.0,95.285,95.6922,95.207,95.4583,37554.0
2021-03-16 11:30:00,110.21,110.88,109.8,110.83,43273.0,95.5016,96.0822,95.1463,96.0389,43273.0
2021-03-16 12:00:00,110.73,111.09,110.23,110.39,18925.0,95.9522,96.2642,95.5189,95.6576,18925.0
2021-03-16 12:30:00,110.36,110.95,110.25,110.39,24662.0,95.6316,96.1428,95.5363,95.6576,24662.0
2021-03-16 13:00:00,110.4,110.78,110.25,110.45,24010.0,95.6662,95.9955,95.5363,95.7096,24010.0
2021-03-16 13:30:00,110.46,110.71,110.3,110.67,26474.0,95.7182,95.9349,95.5796,95.9002,26474.0
2021-03-16 14:00:00,110.65,110.93,110.38,110.58,27509.0,95.8829,96.1255,95.6489,95.8222,27509.0
2021-03-16 14:30:00,110.61,111.07,110.29,111.03,34982.0,95.8482,96.2468,95.5709,96.2122,34982.0
2021-03-16 15:00:00,111.03,111.82,110.82,111.22,34505.0,96.2122,96.8967,96.0302,96.3768,34505.0
2021-03-16 15:30:00,111.2,111.36,110.75,110.77,137451.0,96.3595,96.4981,95.9695,95.9869,137451.0
2021-03-17 09:30:00,111.16,112.55,110.98,111.23,65396.0,96.3248,97.5293,96.1688,96.3855,65396.0
2021-03-17 10:00:00,111.23,111.49,110.8,111.39,47730.0,96.3855,96.6108,96.0129,96.5241,47730.0
2021-03-17 10:30:00,111.38,111.49,110.13,110.3,22764.0,96.5155,96.6108,95.4323,95.5796,22764.0
2021-03-17 11:00:00,110.21,111.35,110.21,111.21,31604.0,95.5016,96.4895,95.5016,96.3681,31604.0
2021-03-17 11:30:00,111.21,111.76,111.13,111.64,26539.0,96.3681,96.8447,96.2988,96.7408,26539.0
2021-03-17 12:00:00,111.64,112.36,111.63,111.74,24871.0,96.7408,97.3647,96.7321,96.8274,24871.0
2021-03-17 12:30:00,111.79,111.79,111.32,111.67,14633.0,96.8707,96.8707,96.4635,96.7668,14633.0
2021-03-17 13:00:00,111.67,111.79,111.4,111.42,16389.0,96.7668,96.8707,96.5328,96.5501,16389.0
2021-03-17 13:30:00,111.4,111.8,111.38,111.5,26518.0,96.5328,96.8794,96.5155,96.6194,26518.0
2021-03-17 14:00:00,111.55,112.6,111.52,111.93,32208.0,96.6628,97.5726,96.6368,96.9921,32208.0
2021-03-17 14:30:00,111.8,112.72,111.8,112.52,30489.0,96.8794,97.6766,96.8794,97.5033,30489.0
2021-03-17 15:00:00,112.52,112.68,111.6,111.91,34718.0,97.5033,97.642,96.7061,96.9747,34718.0
2021-03-17 15:30:00,111.9,112.63,111.9,112.59,90022.0,96.9661,97.5986,96.9661,97.564,90022.0
2021-03-18 09:30:00,113.05,113.53,112.41,113.02,40731.0,97.9626,98.3785,97.408,97.9366,40731.0
2021-03-18 10:00:00,113.11,114.28,113.08,114.12,45128.0,98.0146,99.0284,97.9886,98.8898,45128.0
2021-03-18 10:30:00,114.07,114.63,113.89,114.06,28202.0,98.8465,99.3317,98.6905,98.8378,28202.0
2021-03-18 11:00:00,114.1,114.65,114.02,114.5,18918.0,98.8725,99.3491,98.8031,99.2191,18918.0
2021-03-18 11:30:00,114.5,115.04,114.3,115.04,31905.0,99.2191,99.687,99.0458,99.687,31905.0
2021-03-18 12:00:00,115.11,115.65,115.1,115.37,39724.0,99.7477,100.2156,99.739,99.973,39724.0
2021-03-18 12:30:00,115.34,115.35,114.4,114.57,22388.0,99.947,99.9556,99.1324,99.2797,22388.0
2021-03-18 13:00:00,114.57,114.72,114.17,114.48,42308.0,99.2797,99.4097,98.9331,99.2017,42308.0
2021-03-18 13:30:00,114.48,115.05,114.44,114.84,19325.0,99.2017,99.6957,99.1671,99.5137,19325.0
2021-03-18 14:00:00,114.81,114.83,113.81,113.92,22051.0,99.4877,99.505,98.6212,98.7165,22051.0
2021-03-18 14:30:00,113.92,114.11,113.66,113.86,38900.0,98.7165,98.8811,98.4912,98.6645,38900.0
2021-03-18 15:00:00,113.79,113.84,112.78,113.13,36674.0,98.6038,98.6472,97.7286,98.0319,36674.0
2021-03-18 15:30:00,113.11,113.16,112.44,112.64,146083.0,98.0146,98.0579,97.434,97.6073,146083.0
2021-03-19 09:30:00,112.08,112.13,109.25,110.79,112135.0,97.122,97.1654,94.6697,96.0042,112135.0
2021-03-19 10:00:00,110.93,111.58,110.44,110.99,26564.0,96.1255,96.6888,95.7009,96.1775,26564.0
2021-03-19 10:30:00,110.95,111.58,110.62,111.58,21920.0,96.1428,96.6888,95.8569,96.6888,21920.0
2021-03-19 11:00:00,111.51,111.6,111.01,111.23,18871.0,96.6281,96.7061,96.1948,96.3855,18871.0
2021-03-19 11:30:00,111.4,111.8,111.26,111.67,21597.0,96.5328,96.8794,96.4115,96.7668,21597.0
2021-03-19 12:00:00,111.7,112.07,111.62,111.92,37463.0,96.7928,97.1134,96.7234,96.9834,37463.0
2021-03-19 12:30:00,111.87,112.1,111.59,111.78,30921.0,96.9401,97.1394,96.6974,96.8621,30921.0
2021-03-19 13:00:00,111.79,112.14,111.52,112.04,29067.0,96.8707,97.174,96.6368,97.0874,29067.0
2021-03-19 13:30:00,112.05,112.49,111.95,112.3,30334.0,97.096,97.4773,97.0094,97.3127,30334.0
2021-03-19 14:00:00,112.41,112.63,111.99,112.26,29931.0,97.408,97.5986,97.0441,97.278,29931.0
2021-03-19 14:30:00,112.3,112.41,112.09,112.41,60432.0,97.3127,97.408,97.1307,97.408,60432.0
2021-03-19 15:00:00,112.44,112.45,112.11,112.21,53604.0,97.434,97.4427,97.148,97.2347,53604.0
2021-03-19 15:30:00,112.24,113.5,111.79,111.83,515706.0,97.2607,98.3525,96.8707,96.9054,515706.0
2021-03-22 09:30:00,110.9,111.63,110.27,111.1,44959.0,96.0995,96.7321,95.5536,96.2728,44959.0
2021-03-22 10:00:00,111.03,111.21,110.44,110.83,36664.0,96.2122,96.3681,95.7009,96.0389,36664.0
2021-03-22 10:30:00,110.76,111.62,110.7,111.33,27590.0,95.9782,96.7234,95.9262,96.4721,27590.0
2021-03-22 11:00:00,111.32,111.91,111.26,111.89,34970.0,96.4635,96.9747,96.4115,96.9574,34970.0
2021-03-22 11:30:00,111.89,112.07,111.7,111.79,23800.0,96.9574,97.1134,96.7928,96.8707,23800.0
2021-03-22 12:00:00,111.82,111.82,111.19,111.5,18456.0,96.8967,96.8967,96.3508,96.6194,18456.0
2021-03-22 12:30:00,111.46,111.53,111.16,111.22,14551.0,96.5848,96.6454,96.3248,96.3768,14551.0
2021-03-22 13:00:00,111.27,111.9,111.08,111.85,15687.0,96.4201,96.9661,96.2555,96.9227,15687.0
2021-03-22 13:30:00,111.91,112.41,111.73,112.37,16659.0,96.9747,97.408,96.8188,97.3733,16659.0
2021-03-22 14:00:00,112.33,112.35,112.02,112.31,18671.0,97.3387,97.356,97.07,97.3213,18671.0
2021-03-22 14:30:00,112.26,112.55,112.14,112.14,82899.0,97.278,97.5293,97.174,97.174,82899.0
2021-03-22 15:00:00,112.15,112.69,112.14,112.42,53390.0,97.1827,97.6506,97.174,97.4167,53390.0
2021-03-22 15:30:00,112.43,112.51,112.16,112.2,156844.0,97.4253,97.4947,97.1914,97.226,156844.0
2021-03-23 09:30:00,110.55,111.78,110.54,111.31,50021.0,95.7962,96.8621,95.7876,96.4548,50021.0
2021-03-23 10:00:00,111.22,111.35,109.94,110.02,28339.0,96.3768,96.4895,95.2676,95.337,28339.0
2021-03-23 10:30:00,109.94,110.15,109.09,109.45,28091.0,95.2676,95.4496,94.5311,94.843,28091.0
2021-03-23 11:00:00,109.42,109.86,109.01,109.8,39211.0,94.817,95.1983,94.4618,95.1463,39211.0
2021-03-23 11:30:00,109.9,109.9,109.31,109.42,27662.0,95.233,95.233,94.7217,94.817,27662.0
2021-03-23 12:00:00,109.43,109.46,109.0,109.14,25526.0,94.8257,94.8517,94.4531,94.5744,25526.0
2021-03-23 12:30:00,109.09,109.26,108.75,108.8,27707.0,94.5311,94.6784,94.2365,94.2798,27707.0
2021-03-23 13:00:00,108.81,109.07,108.28,108.47,23409.0,94.2884,94.5137,93.8292,93.9938,23409.0
2021-03-23 13:30:00,108.41,108.41,107.62,107.77,24132.0,93.9418,93.9418,93.2573,93.3872,24132.0
2021-03-23 14:00:00,107.79,107.8,107.0,107.07,31180.0,93.4046,93.4132,92.72,92.7807,31180.0
2021-03-23 14:30:00,107.04,107.18,106.23,106.61,57574.0,92.7547,92.876,92.0528,92.3821,57574.0
2021-03-23 15:00:00,106.76,107.25,106.58,106.8,94174.0,92.512,92.9366,92.3561,92.5467,94174.0
2021-03-23 15:30:00,106.8,107.01,106.1,106.6,279055.0,92.5467,92.7287,91.9401,92.3734,279055.0
2021-03-24 09:30:00,107.91,110.26,107.57,109.41,144956.0,93.5086,95.5449,93.2139,94.8084,144956.0
2021-03-24 10:00:00,109.67,110.05,109.27,109.81,36861.0,95.0337,95.363,94.6871,95.155,36861.0
2021-03-24 10:30:00,109.97,110.92,109.77,110.92,33007.0,95.2936,96.1169,95.1203,96.1169,33007.0
2021-03-24 11:00:00,110.95,111.02,109.66,109.81,28016.0,96.1428,96.2035,95.025,95.155,28016.0
2021-03-24 11:30:00,109.94,110.35,109.57,110.24,120779.0,95.2676,95.6229,94.947,95.5276,120779.0
2021-03-24 12:00:00,110.19,111.05,110.18,111.02,18393.0,95.4843,96.2295,95.4756,96.2035,18393.0
2021-03-24 12:30:00,110.92,111.17,110.41,110.59,20664.0,96.1169,96.3335,95.6749,95.8309,20664.0
2021-03-24 13:00:00,110.54,110.54,109.55,110.04,30585.0,95.7876,95.7876,94.9297,95.3543,30585.0
2021-03-24 13:30:00,110.11,110.87,109.94,110.73,12001.0,95.415,96.0735,95.2676,95.9522,12001.0
2021-03-24 14:00:00,110.73,110.83,110.44,110.62,16246.0,95.9522,96.0389,95.7009,95.8569,16246.0
2021-03-24 14:30:00,110.62,110.63,109.84,109.91,31551.0,95.8569,95.8656,95.181,95.2416,31551.0
2021-03-24 15:00:00,109.78,109.83,108.87,109.23,61016.0,95.129,95.1723,94.3404,94.6524,61016.0
2021-03-24 15:30:00,109.21,109.74,108.69,108.75,115806.0,94.6351,95.0943,94.1845,94.2365,115806.0
2021-03-25 09:30:00,108.06,108.76,107.71,108.44,91353.0,93.6385,94.2451,93.3353,93.9678,91353.0
2021-03-25 10:00:00,108.45,109.55,108.21,109.22,29740.0,93.9765,94.9297,93.7685,94.6437,29740.0
2021-03-25 10:30:00,109.19,109.53,107.88,108.46,26083.0,94.6177,94.9124,93.4826,93.9852,26083.0
2021-03-25 11:00:00,108.45,109.14,107.77,109.0,20033.0,93.9765,94.5744,93.3872,94.4531,20033.0
2021-03-25 11:30:00,109.06,109.75,108.93,109.7,45817.0,94.5051,95.103,94.3924,95.0597,45817.0
2021-03-25 12:00:00,109.75,109.89,109.35,109.72,62462.0,95.103,95.2243,94.7564,95.077,62462.0
2021-03-25 12:30:00,109.74,111.06,109.74,110.77,64946.0,95.0943,96.2382,95.0943,95.9869,64946.0
2021-03-25 13:00:00,110.85,111.16,110.72,110.81,24277.0,96.0562,96.3248,95.9435,96.0215,24277.0
2021-03-25 13:30:00,110.86,111.53,110.47,110.97,25713.0,96.0649,96.6454,95.7269,96.1602,25713.0
2021-03-25 14:00:00,110.85,111.3,110.7,110.85,21525.0,96.0562,96.4461,95.9262,96.0562,21525.0
2021-03-25 14:30:00,110.91,111.91,110.91,111.83,25465.0,96.1082,96.9747,96.1082,96.9054,25465.0
2021-03-25 15:00:00,111.85,112.19,111.38,111.93,46766.0,96.9227,97.2174,96.5155,96.9921,46766.0
2021-03-25 15:30:00,111.92,112.09,111.52,111.57,115465.0,96.9834,97.1307,96.6368,96.6801,115465.0
2021-03-26 09:30:00,113.08,113.39,111.51,112.65,41437.0,97.9886,98.2572,96.6281,97.616,41437.0
2021-03-26 10:00:00,112.59,113.68,112.11,113.44,29007.0,97.564,98.5085,97.148,98.3005,29007.0
2021-03-26 10:30:00,113.42,113.42,112.23,112.27,103441.0,98.2832,98.2832,97.252,97.2867,103441.0
2021-03-26 11:00:00,112.31,112.62,111.54,112.54,122199.0,97.3213,97.59,96.6541,97.5206,122199.0
2021-03-26 11:30:00,112.55,112.84,112.38,112.6,19607.0,97.5293,97.7806,97.382,97.5726,19607.0
2021-03-26 12:00:00,112.57,113.25,112.57,112.94,19155.0,97.5466,98.1359,97.5466,97.8673,19155.0
2021-03-26 12:30:00,113.02,113.07,112.68,112.68,7957.0,97.9366,97.9799,97.642,97.642,7957.0
2021-03-26 13:00:00,112.76,112.98,112.16,112.16,22136.0,97.7113,97.9019,97.1914,97.1914,22136.0
2021-03-26 13:30:00,112.16,112.25,111.65,111.95,46401.0,97.1914,97.2694,96.7494,97.0094,46401.0
2021-03-26 14:00:00,111.91,111.91,110.62,111.33,31838.0,96.9747,96.9747,95.8569,96.4721,31838.0
2021-03-26 14:30:00,111.34,111.67,110.75,111.67,56047.0,96.4808,96.7668,95.9695,96.7668,56047.0
2021-03-26 15:00:00,111.72,112.09,111.57,111.74,27921.0,96.8101,97.1307,96.6801,96.8274,27921.0
2021-03-26 15:30:00,111.71,112.78,111.71,112.62,97199.0,96.8014,97.7286,96.8014,97.59,97199.0
2021-03-29 09:30:00,111.82,113.38,111.82,112.96,29015.0,96.8967,98.2485,96.8967,97.8846,29015.0
2021-03-29 10:00:00,112.84,112.97,111.95,112.15,36815.0,97.7806,97.8933,97.0094,97.1827,36815.0
2021-03-29 10:30:00,112.0,112.13,111.44,111.51,11619.0,97.0527,97.1654,96.5675,96.6281,11619.0
2021-03-29 11:00:00,111.38,111.64,110.99,111.17,35264.0,96.5155,96.7408,96.1775,96.3335,35264.0
2021-03-29 11:30:00,111.17,111.93,111.09,111.49,28513.0,96.3335,96.9921,96.2642,96.6108,28513.0
2021-03-29 12:00:00,111.53,111.61,110.64,110.93,26789.0,96.6454,96.7148,95.8742,96.1255,26789.0
2021-03-29 12:30:00,110.98,111.17,110.63,110.9,9894.0,96.1688,96.3335,95.8656,96.0995,9894.0
2021-03-29 13:00:00,110.92,111.12,110.41,110.45,9471.0,96.1169,96.2902,95.6749,95.7096,9471.0
2021-03-29 13:30:00,110.6,110.84,110.36,110.55,11655.0,95.8396,96.0475,95.6316,95.7962,11655.0
2021-03-29 14:00:00,110.39,110.88,110.39,110.53,14684.0,95.6576,96.0822,95.6576,95.7789,14684.0
2021-03-29 14:30:00,110.48,110.74,110.05,110.62,19386.0,95.7356,95.9609,95.363,95.8569,19386.0
2021-03-29 15:00:00,110.6,111.09,110.6,110.78,31379.0,95.8396,96.2642,95.8396,95.9955,31379.0
2021-03-29 15:30:00,110.76,110.91,110.06,110.16,49899.0,95.9782,96.1082,95.3716,95.4583,49899.0
2021-03-30 09:30:00,110.32,111.29,109.9,111.29,26288.0,95.5969,96.4375,95.233,96.4375,26288.0
2021-03-30 10:00:00,111.23,111.67,110.98,111.67,20875.0,96.3855,96.7668,96.1688,96.7668,20875.0
2021-03-30 10:30:00,111.82,112.09,111.46,111.85,24189.0,96.8967,97.1307,96.5848,96.9227,24189.0
2021-03-30 11:00:00,111.71,112.63,111.62,111.72,28832.0,96.8014,97.5986,96.7234,96.8101,28832.0
2021-03-30 11:30:00,111.67,111.81,111.05,111.32,20654.0,96.7668,96.8881,96.2295,96.4635,20654.0
2021-03-30 12:00:00,111.3,111.73,111.25,111.67,15862.0,96.4461,96.8188,96.4028,96.7668,15862.0
2021-03-30 12:30:00,111.64,111.64,111.18,111.39,12047.0,96.7408,96.7408,96.3422,96.5241,12047.0
2021-03-30 13:00:00,111.32,111.62,111.17,111.18,19461.0,96.4635,96.7234,96.3335,96.3422,19461.0
2021-03-30 13:30:00,111.25,111.54,111.18,111.5,16136.0,96.4028,96.6541,96.3422,96.6194,16136.0
2021-03-30 14:00:00,111.45,111.63,111.2,111.45,36196.0,96.5761,96.7321,96.3595,96.5761,36196.0
2021-03-30 14:30:00,111.46,111.71,111.3,111.5,28386.0,96.5848,96.8014,96.4461,96.6194,28386.0
2021-03-30 15:00:00,111.47,111.65,111.31,111.55,31456.0,96.5934,96.7494,96.4548,96.6628,31456.0
2021-03-30 15:30:00,111.58,111.87,111.25,111.52,122347.0,96.6888,96.9401,96.4028,96.6368,122347.0
2021-03-31 09:30:00,111.47,112.42,111.26,111.27,31214.0,96.5934,97.4167,96.4115,96.4201,31214.0
2021-03-31 10:00:00,111.45,111.45,109.89,110.46,38576.0,96.5761,96.5761,95.2243,95.7182,38576.0
2021-03-31 10:30:00,110.36,110.51,109.36,109.97,26716.0,95.6316,95.7616,94.765,95.2936,26716.0
2021-03-31 11:00:00,109.98,110.85,109.91,110.44,20207.0,95.3023,96.0562,95.2416,95.7009,20207.0
2021-03-31 11:30:00,110.4,110.84,110.07,110.53,19073.0,95.6662,96.0475,95.3803,95.7789,19073.0
2021-03-31 12:00:00,110.61,111.19,110.59,110.72,20108.0,95.8482,96.3508,95.8309,95.9435,20108.0
2021-03-31 12:30:00,110.72,110.89,110.51,110.82,12836.0,95.9435,96.0909,95.7616,96.0302,12836.0
2021-03-31 13:00:00,110.9,111.01,110.44,110.44,14533.0,96.0995,96.1948,95.7009,95.7009,14533.0
2021-03-31 13:30:00,110.42,110.74,110.29,110.3,23121.0,95.6836,95.9609,95.5709,95.5796,23121.0
2021-03-31 14:00:00,110.33,110.52,110.03,110.45,28932.0,95.6056,95.7702,95.3456,95.7096,28932.0
2021-03-31 14:30:00,110.53,111.47,110.44,111.08,37583.0,95.7789,96.5934,95.7009,96.2555,37583.0
2021-03-31 15:00:00,111.07,111.25,110.54,111.18,52624.0,96.2468,96.4028,95.7876,96.3422,52624.0
2021-03-31 15:30:00,111.15,111.29,110.12,110.12,202288.0,96.3162,96.4375,95.4236,95.4236,202288.0
2021-04-01 09:30:00,110.25,110.94,109.81,110.37,36633.0,95.5363,96.1342,95.155,95.6403,36633.0
2021-04-01 10:00:00,110.42,110.81,109.8,110.02,21730.0,95.6836,96.0215,95.1463,95.337,21730.0
2021-04-01 10:30:00,110.08,110.09,109.34,109.43,25861.0,95.389,95.3976,94.7477,94.8257,25861.0
2021-04-01 11:00:00,109.48,109.89,109.28,109.4,19423.0,94.869,95.2243,94.6957,94.7997,19423.0
2021-04-01 11:30:00,109.39,110.06,109.39,109.97,29666.0,94.791,95.3716,94.791,95.2936,29666.0
2021-04-01 12:00:00,109.98,110.7,109.98,110.39,22403.0,95.3023,95.9262,95.3023,95.6576,22403.0
2021-04-01 12:30:00,110.35,110.75,110.29,110.43,23548.0,95.6229,95.9695,95.5709,95.6922,23548.0
2021-04-01 13:00:00,110.51,111.04,110.49,110.8,23088.0,95.7616,96.2208,95.7442,96.0129,23088.0
2021-04-01 13:30:00,110.73,111.2,110.73,111.16,16048.0,95.9522,96.3595,95.9522,96.3248,16048.0
2021-04-01 14:00:00,111.17,111.35,110.8,111.2,73324.0,96.3335,96.4895,96.0129,96.3595,73324.0
2021-04-01 14:30:00,111.25,111.41,110.81,111.01,43506.0,96.4028,96.5415,96.0215,96.1948,43506.0
2021-04-01 15:00:00,111.1,111.1,110.65,110.88,24697.0,96.2728,96.2728,95.8829,96.0822,24697.0
2021-04-01 15:30:00,110.9,111.49,110.79,111.33,97743.0,96.0995,96.6108,96.0042,96.4721,97743.0
2021-04-05 09:30:00,112.42,113.13,111.72,112.0,29263.0,97.4167,98.0319,96.8101,97.0527,29263.0
2021-04-05 10:00:00,111.97,112.38,111.46,112.25,18219.0,97.0267,97.382,96.5848,97.2694,18219.0
2021-04-05 10:30:00,112.39,112.74,112.34,112.67,16076.0,97.3907,97.694,97.3473,97.6333,16076.0
2021-04-05 11:00:00,112.66,112.66,111.89,112.12,15331.0,97.6246,97.6246,96.9574,97.1567,15331.0
2021-04-05 11:30:00,112.23,112.4,111.95,112.02,18145.0,97.252,97.3993,97.0094,97.07,18145.0
2021-04-05 12:00:00,112.06,112.42,111.87,112.15,9999.0,97.1047,97.4167,96.9401,97.1827,9999.0
2021-04-05 12:30:00,112.09,112.18,111.47,111.47,19164.0,97.1307,97.2087,96.5934,96.5934,19164.0
2021-04-05 13:00:00,111.5,111.54,111.21,111.33,50361.0,96.6194,96.6541,96.3681,96.4721,50361.0
2021-04-05 13:30:00,111.33,111.49,111.2,111.42,34321.0,96.4721,96.6108,96.3595,96.5501,34321.0
2021-04-05 14:00:00,111.45,111.68,111.32,111.55,17456.0,96.5761,96.7754,96.4635,96.6628,17456.0
2021-04-05 14:30:00,111.63,111.64,111.34,111.34,22829.0,96.7321,96.7408,96.4808,96.4808,22829.0
2021-04-05 15:00:00,111.31,111.94,111.29,111.83,26303.0,96.4548,97.0007,96.4375,96.9054,26303.0
2021-04-05 15:30:00,111.79,111.87,111.14,111.18,202418.0,96.8707,96.9401,96.3075,96.3422,202418.0
2021-04-06 09:30:00,111.16,113.16,111.07,113.1,64199.0,96.3248,98.0579,96.2468,98.0059,64199.0
2021-04-06 10:00:00,113.18,113.82,112.98,113.4,41954.0,98.0752,98.6298,97.9019,98.2659,41954.0
2021-04-06 10:30:00,113.42,113.64,112.81,112.9,28926.0,98.2832,98.4738,97.7546,97.8326,28926.0
2021-04-06 11:00:00,112.9,112.9,112.39,112.64,21755.0,97.8326,97.8326,97.3907,97.6073,21755.0
2021-04-06 11:30:00,112.58,112.71,112.42,112.56,19995.0,97.5553,97.668,97.4167,97.538,19995.0
2021-04-06 12:00:00,112.53,112.73,112.23,112.32,18218.0,97.512,97.6853,97.252,97.33,18218.0
2021-04-06 12:30:00,112.33,112.34,111.79,111.98,28541.0,97.3387,97.3473,96.8707,97.0354,28541.0
2021-04-06 13:00:00,111.96,112.08,111.74,111.8,15689.0,97.0181,97.122,96.8274,96.8794,15689.0
2021-04-06 13:30:00,111.75,111.92,111.64,111.81,12335.0,96.8361,96.9834,96.7408,96.8881,12335.0
2021-04-06 14:00:00,111.83,112.13,111.75,111.86,27732.0,96.9054,97.1654,96.8361,96.9314,27732.0
2021-04-06 14:30:00,111.87,111.97,111.45,111.45,21489.0,96.9401,97.0267,96.5761,96.5761,21489.0
2021-04-06 15:00:00,111.44,111.56,111.27,111.34,31746.0,96.5675,96.6714,96.4201,96.4808,31746.0
2021-04-06 15:30:00,111.38,111.77,111.38,111.58,158421.0,96.5155,96.8534,96.5155,96.6888,158421.0
2021-04-07 09:30:00,111.85,112.26,111.12,111.64,24241.0,96.9227,97.278,96.2902,96.7408,24241.0
2021-04-07 10:00:00,111.68,112.08,111.28,112.0,36607.0,96.7754,97.122,96.4288,97.0527,36607.0
2021-04-07 10:30:00,112.08,112.19,111.62,111.97,21248.0,97.122,97.2174,96.7234,97.0267,21248.0
2021-04-07 11:00:00,111.9,111.94,111.16,111.52,10605.0,96.9661,97.0007,96.3248,96.6368,10605.0
2021-04-07 11:30:00,111.44,111.44,110.83,110.95,19230.0,96.5675,96.5675,96.0389,96.1428,19230.0
2021-04-07 12:00:00,110.95,111.19,110.87,111.14,13123.0,96.1428,96.3508,96.0735,96.3075,13123.0
2021-04-07 12:30:00,111.18,111.75,111.18,111.75,13855.0,96.3422,96.8361,96.3422,96.8361,13855.0
2021-04-07 13:00:00,111.76,111.77,111.51,111.57,7565.0,96.8447,96.8534,96.6281,96.6801,7565.0
2021-04-07 13:30:00,111.63,111.73,111.49,111.56,10593.0,96.7321,96.8188,96.6108,96.6714,10593.0
2021-04-07 14:00:00,111.56,111.76,111.4,111.65,11897.0,96.6714,96.8447,96.5328,96.7494,11897.0
2021-04-07 14:30:00,111.7,111.72,111.43,111.52,13411.0,96.7928,96.8101,96.5588,96.6368,13411.0
2021-04-07 15:00:00,111.53,111.56,111.28,111.34,24049.0,96.6454,96.6714,96.4288,96.4808,24049.0
2021-04-07 15:30:00,111.32,111.76,111.17,111.57,77261.0,96.4635,96.8447,96.3335,96.6801,77261.0
2021-04-08 09:30:00,111.4,111.9,109.31,109.31,34464.0,96.5328,96.9661,94.7217,94.7217,34464.0
2021-04-08 10:00:00,109.31,109.31,108.68,108.94,35856.0,94.7217,94.7217,94.1758,94.4011,35856.0
2021-04-08 10:30:00,108.89,109.46,108.7,109.22,22412.0,94.3578,94.8517,94.1931,94.6437,22412.0
2021-04-08 11:00:00,109.28,109.87,109.28,109.64,20203.0,94.6957,95.207,94.6957,95.0077,20203.0
2021-04-08 11:30:00,109.73,110.04,109.51,109.74,17567.0,95.0857,95.3543,94.895,95.0943,17567.0
2021-04-08 12:00:00,109.73,110.0,109.67,109.73,23428.0,95.0857,95.3196,95.0337,95.0857,23428.0
2021-04-08 12:30:00,109.76,110.08,109.71,109.84,29495.0,95.1117,95.389,95.0683,95.181,29495.0
2021-04-08 13:00:00,109.91,110.12,109.78,109.93,32090.0,95.2416,95.4236,95.129,95.259,32090.0
2021-04-08 13:30:00,109.98,110.12,109.83,110.1,14292.0,95.3023,95.4236,95.1723,95.4063,14292.0
2021-04-08 14:00:00,110.04,110.26,109.94,110.15,24454.0,95.3543,95.5449,95.2676,95.4496,24454.0
2021-04-08 14:30:00,110.17,110.28,110.0,110.18,16208.0,95.4669,95.5623,95.3196,95.4756,16208.0
2021-04-08 15:00:00,110.15,110.39,110.02,110.29,28296.0,95.4496,95.6576,95.337,95.5709,28296.0
2021-04-08 15:30:00,110.35,110.35,109.99,110.04,76660.0,95.6229,95.6229,95.311,95.3543,76660.0
2021-04-09 09:30:00,111.14,111.87,110.8,111.3,27789.0,96.3075,96.9401,96.0129,96.4461,27789.0
2021-04-09 10:00:00,111.22,111.62,111.0,111.33,22735.0,96.3768,96.7234,96.1862,96.4721,22735.0
2021-04-09 10:30:00,111.23,111.44,110.74,111.44,16842.0,96.3855,96.5675,95.9609,96.5675,16842.0
2021-04-09 11:00:00,111.38,111.61,111.12,111.39,11086.0,96.5155,96.7148,96.2902,96.5241,11086.0
2021-04-09 11:30:00,111.4,111.46,111.19,111.37,11802.0,96.5328,96.5848,96.3508,96.5068,11802.0
2021-04-09 12:00:00,111.29,111.29,110.78,110.81,36202.0,96.4375,96.4375,95.9955,96.0215,36202.0
2021-04-09 12:30:00,110.82,111.38,110.81,111.32,17078.0,96.0302,96.5155,96.0215,96.4635,17078.0
2021-04-09 13:00:00,111.34,111.49,111.19,111.38,16129.0,96.4808,96.6108,96.3508,96.5155,16129.0
2021-04-09 13:30:00,111.4,111.7,111.21,111.28,18021.0,96.5328,96.7928,96.3681,96.4288,18021.0
2021-04-09 14:00:00,111.26,111.66,111.09,111.63,26634.0,96.4115,96.7581,96.2642,96.7321,26634.0
2021-04-09 14:30:00,111.67,111.68,111.33,111.44,24543.0,96.7668,96.7754,96.4721,96.5675,24543.0
2021-04-09 15:00:00,111.5,111.85,111.45,111.82,31679.0,96.6194,96.9227,96.5761,96.8967,31679.0
2021-04-09 15:30:00,111.85,112.47,111.85,112.21,123849.0,96.9227,97.46,96.9227,97.2347,123849.0
2021-04-12 09:30:00,113.14,113.89,112.25,113.14,43882.0,98.0406,98.6905,97.2694,98.0406,43882.0
2021-04-12 10:00:00,113.28,113.72,113.05,113.66,18269.0,98.1619,98.5432,97.9626,98.4912,18269.0
2021-04-12 10:30:00,113.56,113.83,113.47,113.7,21194.0,98.4045,98.6385,98.3265,98.5258,21194.0
2021-04-12 11:00:00,113.63,113.69,112.89,113.43,17343.0,98.4652,98.5172,97.8239,98.2919,17343.0
2021-04-12 11:30:00,113.41,113.7,113.15,113.64,25246.0,98.2745,98.5258,98.0492,98.4738,25246.0
2021-04-12 12:00:00,113.56,113.82,113.41,113.58,23775.0,98.4045,98.6298,98.2745,98.4219,23775.0
2021-04-12 12:30:00,113.58,114.02,113.51,113.51,19332.0,98.4219,98.8031,98.3612,98.3612,19332.0
2021-04-12 13:00:00,113.51,113.55,112.83,112.88,13631.0,98.3612,98.3959,97.7719,97.8153,13631.0
2021-04-12 13:30:00,112.97,113.18,112.84,112.87,15672.0,97.8933,98.0752,97.7806,97.8066,15672.0
2021-04-12 14:00:00,112.91,113.19,112.72,113.15,20630.0,97.8413,98.0839,97.6766,98.0492,20630.0
2021-04-12 14:30:00,113.11,113.23,112.85,113.15,33444.0,98.0146,98.1186,97.7893,98.0492,33444.0
2021-04-12 15:00:00,113.14,113.78,112.98,113.74,49148.0,98.0406,98.5952,97.9019,98.5605,49148.0
2021-04-12 15:30:00,113.74,114.04,113.45,113.92,128919.0,98.5605,98.8205,98.3092,98.7165,128919.0
2021-04-13 09:30:00,114.0,114.0,111.76,112.24,51913.0,98.7858,98.7858,96.8447,97.2607,51913.0
2021-04-13 10:00:00,112.24,112.33,110.98,111.34,54509.0,97.2607,97.3387,96.1688,96.4808,54509.0
2021-04-13 10:30:00,111.43,112.43,111.31,112.32,26765.0,96.5588,97.4253,96.4548,97.33,26765.0
2021-04-13 11:00:00,112.36,112.72,112.07,112.46,19058.0,97.3647,97.6766,97.1134,97.4513,19058.0
2021-04-13 11:30:00,112.5,112.79,112.38,112.58,15583.0,97.486,97.7373,97.382,97.5553,15583.0
2021-04-13 12:00:00,112.65,112.65,112.03,112.15,14472.0,97.616,97.616,97.0787,97.1827,14472.0
2021-04-13 12:30:00,112.04,112.16,111.77,112.01,10954.0,97.0874,97.1914,96.8534,97.0614,10954.0
2021-04-13 13:00:00,112.02,112.05,111.72,111.83,8346.0,97.07,97.096,96.8101,96.9054,8346.0
2021-04-13 13:30:00,111.89,112.43,111.89,112.43,13796.0,96.9574,97.4253,96.9574,97.4253,13796.0
2021-04-13 14:00:00,112.48,112.73,112.44,112.71,14579.0,97.4687,97.6853,97.434,97.668,14579.0
2021-04-13 14:30:00,112.7,112.78,112.53,112.67,12920.0,97.6593,97.7286,97.512,97.6333,12920.0
2021-04-13 15:00:00,112.72,113.04,112.7,112.74,18370.0,97.6766,97.9539,97.6593,97.694,18370.0
2021-04-13 15:30:00,112.81,113.0,112.59,112.63,88837.0,97.7546,97.9193,97.564,97.5986,88837.0
2021-04-14 09:30:00,112.52,114.0,112.52,113.75,19354.0,97.5033,98.7858,97.5033,98.5692,19354.0
2021-04-14 10:00:00,113.75,114.28,113.72,114.08,12954.0,98.5692,99.0284,98.5432,98.8551,12954.0
2021-04-14 10:30:00,114.19,114.79,114.06,114.65,17209.0,98.9504,99.4704,98.8378,99.3491,17209.0
2021-04-14 11:00:00,114.65,114.99,114.39,114.91,21538.0,99.3491,99.6437,99.1238,99.5744,21538.0
2021-04-14 11:30:00,114.85,114.89,114.48,114.62,17615.0,99.5224,99.557,99.2017,99.3231,17615.0
2021-04-14 12:00:00,114.61,114.94,114.53,114.73,19011.0,99.3144,99.6004,99.2451,99.4184,19011.0
2021-04-14 12:30:00,114.67,114.96,114.67,114.86,15585.0,99.3664,99.6177,99.3664,99.531,15585.0
2021-04-14 13:00:00,114.82,114.82,114.37,114.67,19988.0,99.4964,99.4964,99.1064,99.3664,19988.0
2021-04-14 13:30:00,114.73,115.13,114.63,114.73,22378.0,99.4184,99.765,99.3317,99.4184,22378.0
2021-04-14 14:00:00,114.87,115.13,114.44,115.01,23718.0,99.5397,99.765,99.1671,99.661,23718.0
2021-04-14 14:30:00,114.98,115.26,114.7,114.71,29872.0,99.635,99.8776,99.3924,99.401,29872.0
2021-04-14 15:00:00,114.66,114.66,114.09,114.38,47088.0,99.3577,99.3577,98.8638,99.1151,47088.0
2021-04-14 15:30:00,114.41,114.48,113.96,114.05,140799.0,99.1411,99.2017,98.7511,98.8291,140799.0
2021-04-15 09:30:00,114.42,114.64,112.87,113.66,37847.0,99.1497,99.3404,97.8066,98.4912,37847.0
2021-04-15 10:00:00,113.39,113.62,112.98,113.47,17158.0,98.2572,98.4565,97.9019,98.3265,17158.0
2021-04-15 10:30:00,113.56,114.2,113.45,114.18,13735.0,98.4045,98.9591,98.3092,98.9418,13735.0
2021-04-15 11:00:00,114.21,114.37,113.82,114.05,16571.0,98.9678,99.1064,98.6298,98.8291,16571.0
2021-04-15 11:30:00,114.07,114.58,113.97,114.56,14040.0,98.8465,99.2884,98.7598,99.2711,14040.0
2021-04-15 12:00:00,114.48,114.66,114.36,114.46,11244.0,99.2017,99.3577,99.0978,99.1844,11244.0
2021-04-15 12:30:00,114.5,114.56,114.29,114.38,9753.0,99.2191,99.2711,99.0371,99.1151,9753.0
2021-04-15 13:00:00,114.36,114.63,114.22,114.59,12379.0,99.0978,99.3317,98.9764,99.2971,12379.0
2021-04-15 13:30:00,114.55,115.0,114.45,114.94,9496.0,99.2624,99.6523,99.1757,99.6004,9496.0
2021-04-15 14:00:00,114.99,115.27,114.92,115.19,17832.0,99.6437,99.8863,99.583,99.817,17832.0
2021-04-15 14:30:00,115.3,115.38,114.97,115.09,16333.0,99.9123,99.9816,99.6263,99.7303,16333.0
2021-04-15 15:00:00,115.13,115.22,114.45,114.48,31309.0,99.765,99.843,99.1757,99.2017,31309.0
2021-04-15 15:30:00,114.5,114.75,114.34,114.66,94424.0,99.2191,99.4357,99.0804,99.3577,94424.0
2021-04-16 09:30:00,115.82,116.36,115.26,115.31,71193.0,100.3629,100.8308,99.8776,99.921,71193.0
2021-04-16 10:00:00,115.1,115.2,114.54,115.18,21801.0,99.739,99.8257,99.2537,99.8083,21801.0
2021-04-16 10:30:00,115.06,115.51,114.96,115.08,14863.0,99.7043,100.0943,99.6177,99.7217,14863.0
2021-04-16 11:00:00,115.02,115.32,114.65,114.79,18474.0,99.6697,99.9296,99.3491,99.4704,18474.0
2021-04-16 11:30:00,114.79,114.94,114.27,114.3,21037.0,99.4704,99.6004,99.0198,99.0458,21037.0
2021-04-16 12:00:00,114.32,114.72,114.24,114.25,13761.0,99.0631,99.4097,98.9938,99.0024,13761.0
2021-04-16 12:30:00,114.26,114.35,114.06,114.29,22942.0,99.0111,99.0891,98.8378,99.0371,22942.0
2021-04-16 13:00:00,114.36,114.78,114.29,114.72,14554.0,99.0978,99.4617,99.0371,99.4097,14554.0
2021-04-16 13:30:00,114.82,115.04,114.74,114.96,15427.0,99.4964,99.687,99.427,99.6177,15427.0
2021-04-16 14:00:00,114.86,115.11,114.79,114.98,9845.0,99.531,99.7477,99.4704,99.635,9845.0
2021-04-16 14:30:00,114.99,115.24,114.88,115.24,13600.0,99.6437,99.8603,99.5484,99.8603,13600.0
2021-04-16 15:00:00,115.25,115.43,115.12,115.31,26965.0,99.869,100.025,99.7563,99.921,26965.0
2021-04-16 15:30:00,115.29,115.3,114.83,114.97,62221.0,99.9036,99.9123,99.505,99.6263,62221.0
2021-04-19 09:30:00,115.38,115.38,114.25,114.54,31723.0,99.9816,99.9816,99.0024,99.2537,31723.0
2021-04-19 10:00:00,114.49,114.79,114.2,114.79,24925.0,99.2104,99.4704,98.9591,99.4704,24925.0
2021-04-19 10:30:00,114.79,114.79,113.62,113.72,36033.0,99.4704,99.4704,98.4565,98.5432,36033.0
2021-04-19 11:00:00,113.77,113.81,112.9,113.3,46229.0,98.5865,98.6212,97.8326,98.1792,46229.0
2021-04-19 11:30:00,113.31,113.69,113.24,113.36,16579.0,98.1879,98.5172,98.1272,98.2312,16579.0
2021-04-19 12:00:00,113.42,113.87,113.39,113.67,26275.0,98.2832,98.6732,98.2572,98.4998,26275.0
2021-04-19 12:30:00,113.61,113.76,113.2,113.25,18481.0,98.4478,98.5778,98.0926,98.1359,18481.0
2021-04-19 13:00:00,113.23,113.51,113.16,113.42,21012.0,98.1186,98.3612,98.0579,98.2832,21012.0
2021-04-19 13:30:00,113.34,113.41,113.16,113.21,11780.0,98.2139,98.2745,98.0579,98.1012,11780.0
2021-04-19 14:00:00,113.14,113.21,112.93,113.04,18426.0,98.0406,98.1012,97.8586,97.9539,18426.0
2021-04-19 14:30:00,113.06,113.49,112.92,113.42,18196.0,97.9713,98.3439,97.8499,98.2832,18196.0
2021-04-19 15:00:00,113.4,113.83,113.36,113.63,21815.0,98.2659,98.6385,98.2312,98.4652,21815.0
2021-04-19 15:30:00,113.64,113.81,113.51,113.58,73770.0,98.4738,98.6212,98.3612,98.4219,73770.0
2021-04-20 09:30:00,112.92,113.41,112.1,112.28,24630.0,97.8499,98.2745,97.1394,97.2953,24630.0
2021-04-20 10:00:00,112.51,112.52,111.98,112.39,19717.0,97.4947,97.5033,97.0354,97.3907,19717.0
2021-04-20 10:30:00,112.36,112.38,111.16,111.6,20683.0,97.3647,97.382,96.3248,96.7061,20683.0
2021-04-20 11:00:00,111.62,111.92,111.23,111.78,53101.0,96.7234,96.9834,96.3855,96.8621,53101.0
2021-04-20 11:30:00,111.82,112.05,111.52,112.01,31800.0,96.8967,97.096,96.6368,97.0614,31800.0
2021-04-20 12:00:00,111.95,112.21,111.74,112.07,19557.0,97.0094,97.2347,96.8274,97.1134,19557.0
2021-04-20 12:30:00,112.09,112.19,111.67,112.08,22884.0,97.1307,97.2174,96.7668,97.122,22884.0
2021-04-20 13:00:00,112.07,112.46,111.8,112.3,11920.0,97.1134,97.4513,96.8794,97.3127,11920.0
2021-04-20 13:30:00,112.23,112.24,111.87,112.11,16810.0,97.252,97.2607,96.9401,97.148,16810.0
2021-04-20 14:00:00,112.07,112.35,111.93,112.15,18037.0,97.1134,97.356,96.9921,97.1827,18037.0
2021-04-20 14:30:00,112.1,112.16,111.82,111.94,20545.0,97.1394,97.1914,96.8967,97.0007,20545.0
2021-04-20 15:00:00,111.93,112.17,111.81,112.05,24530.0,96.9921,97.2,96.8881,97.096,24530.0
2021-04-20 15:30:00,112.02,112.59,111.94,112.04,69028.0,97.07,97.564,97.0007,97.0874,69028.0
2021-04-21 09:30:00,111.82,112.98,111.29,112.75,29392.0,96.8967,97.9019,96.4375,97.7026,29392.0
2021-04-21 10:00:00,112.9,113.85,112.9,113.58,5070.0,97.8326,98.6558,97.8326,98.4219,5070.0
2021-04-21 10:30:00,113.8,114.22,113.75,113.94,16423.0,98.6125,98.9764,98.5692,98.7338,16423.0
2021-04-21 11:00:00,113.88,114.02,113.08,113.31,18308.0,98.6818,98.8031,97.9886,98.1879,18308.0
2021-04-21 11:30:00,113.36,113.9,113.27,113.9,10360.0,98.2312,98.6991,98.1532,98.6991,10360.0
2021-04-21 12:00:00,113.9,113.9,113.54,113.63,10485.0,98.6991,98.6991,98.3872,98.4652,10485.0
2021-04-21 12:30:00,113.6,113.94,113.56,113.76,19438.0,98.4392,98.7338,98.4045,98.5778,19438.0
2021-04-21 13:00:00,113.76,113.85,113.62,113.66,8709.0,98.5778,98.6558,98.4565,98.4912,8709.0
2021-04-21 13:30:00,113.63,114.07,113.63,114.02,19385.0,98.4652,98.8465,98.4652,98.8031,19385.0
2021-04-21 14:00:00,113.97,114.15,113.93,113.99,22777.0,98.7598,98.9158,98.7251,98.7771,22777.0
2021-04-21 14:30:00,113.94,114.2,113.84,113.96,23229.0,98.7338,98.9591,98.6472,98.7511,23229.0
2021-04-21 15:00:00,113.95,114.29,113.95,114.17,17555.0,98.7425,99.0371,98.7425,98.9331,17555.0
2021-04-21 15:30:00,114.18,114.5,114.09,114.35,47365.0,98.9418,99.2191,98.8638,99.0891,47365.0
2021-04-22 09:30:00,114.27,114.27,112.47,112.89,24776.0,99.0198,99.0198,97.46,97.8239,24776.0
2021-04-22 10:00:00,112.89,112.89,111.02,111.02,33405.0,97.8239,97.8239,96.2035,96.2035,33405.0
2021-04-22 10:30:00,111.06,111.74,111.05,111.07,41471.0,96.2382,96.8274,96.2295,96.2468,41471.0
2021-04-22 11:00:00,111.11,112.01,111.11,111.93,20089.0,96.2815,97.0614,96.2815,96.9921,20089.0
2021-04-22 11:30:00,111.94,112.51,111.86,112.22,28037.0,97.0007,97.4947,96.9314,97.2434,28037.0
2021-04-22 12:00:00,112.2,112.57,112.08,112.34,19332.0,97.226,97.5466,97.122,97.3473,19332.0
2021-04-22 12:30:00,112.31,112.54,112.0,112.46,26987.0,97.3213,97.5206,97.0527,97.4513,26987.0
2021-04-22 13:00:00,112.43,112.45,111.33,111.93,18221.0,97.4253,97.4427,96.4721,96.9921,18221.0
2021-04-22 13:30:00,111.83,111.86,110.72,110.88,22865.0,96.9054,96.9314,95.9435,96.0822,22865.0
2021-04-22 14:00:00,110.83,111.05,110.4,111.03,27190.0,96.0389,96.2295,95.6662,96.2122,27190.0
2021-04-22 14:30:00,111.02,111.25,110.85,111.13,35069.0,96.2035,96.4028,96.0562,96.2988,35069.0
2021-04-22 15:00:00,111.09,111.28,110.59,110.84,40648.0,96.2642,96.4288,95.8309,96.0475,40648.0
2021-04-22 15:30:00,110.81,111.04,110.44,110.77,157985.0,96.0215,96.2208,95.7009,95.9869,157985.0
2021-04-23 09:30:00,111.66,112.55,110.69,112.31,50657.0,96.7581,97.5293,95.9175,97.3213,50657.0
2021-04-23 10:00:00,112.49,113.23,112.37,113.19,24073.0,97.4773,98.1186,97.3733,98.0839,24073.0
2021-04-23 10:30:00,113.25,113.99,113.23,113.95,29506.0,98.1359,98.7771,98.1186,98.7425,29506.0
2021-04-23 11:00:00,113.9,114.13,113.9,113.98,28629.0,98.6991,98.8985,98.6991,98.7685,28629.0
2021-04-23 11:30:00,113.92,114.02,113.02,113.12,46071.0,98.7165,98.8031,97.9366,98.0232,46071.0
2021-04-23 12:00:00,113.08,113.2,112.86,112.94,21616.0,97.9886,98.0926,97.7979,97.8673,21616.0
2021-04-23 12:30:00,112.95,113.3,112.93,113.29,13576.0,97.8759,98.1792,97.8586,98.1706,13576.0
2021-04-23 13:00:00,113.26,113.73,112.75,113.73,104658.0,98.1446,98.5518,97.7026,98.5518,104658.0
2021-04-23 13:30:00,113.72,113.81,113.17,113.26,14054.0,98.5432,98.6212,98.0666,98.1446,14054.0
2021-04-23 14:00:00,113.29,113.34,112.91,113.33,28399.0,98.1706,98.2139,97.8413,98.2052,28399.0
2021-04-23 14:30:00,113.23,113.28,112.81,113.19,95869.0,98.1186,98.1619,97.7546,98.0839,95869.0
2021-04-23 15:00:00,113.17,113.86,112.96,113.76,69243.0,98.0666,98.6645,97.8846,98.5778,69243.0
2021-04-23 15:30:00,113.79,113.85,113.46,113.59,82166.0,98.6038,98.6558,98.3179,98.4305,82166.0
2021-04-26 09:30:00,113.91,115.91,113.91,115.91,34249.0,98.7078,100.4409,98.7078,100.4409,34249.0
2021-04-26 10:00:00,115.83,116.16,115.1,115.31,24855.0,100.3716,100.6575,99.739,99.921,24855.0
2021-04-26 10:30:00,115.4,115.61,114.8,115.07,12476.0,99.999,100.1809,99.479,99.713,12476.0
2021-04-26 11:00:00,115.08,115.4,114.82,115.06,14081.0,99.7217,99.999,99.4964,99.7043,14081.0
2021-04-26 11:30:00,115.02,115.17,114.71,114.96,7535.0,99.6697,99.7997,99.401,99.6177,7535.0
2021-04-26 12:00:00,114.9,115.08,114.66,114.72,9658.0,99.5657,99.7217,99.3577,99.4097,9658.0
2021-04-26 12:30:00,114.72,115.31,114.7,115.28,16072.0,99.4097,99.921,99.3924,99.895,16072.0
2021-04-26 13:00:00,115.36,115.5,115.12,115.21,19290.0,99.9643,100.0856,99.7563,99.8343,19290.0
2021-04-26 13:30:00,115.21,115.8,114.99,115.74,17272.0,99.8343,100.3456,99.6437,100.2936,17272.0
2021-04-26 14:00:00,115.71,115.77,115.55,115.61,22789.0,100.2676,100.3196,100.1289,100.1809,22789.0
2021-04-26 14:30:00,115.58,115.6,115.21,115.45,28077.0,100.1549,100.1723,99.8343,100.0423,28077.0
2021-04-26 15:00:00,115.5,115.74,115.11,115.12,37663.0,100.0856,100.2936,99.7477,99.7563,37663.0
2021-04-26 15:30:00,115.13,115.66,115.0,115.64,148864.0,99.765,100.2243,99.6523,100.2069,148864.0
2021-04-27 09:30:00,114.21,115.66,114.21,115.47,60641.0,98.9678,100.2243,98.9678,100.0596,60641.0
2021-04-27 10:00:00,115.27,115.57,114.76,114.93,18465.0,99.8863,100.1463,99.4444,99.5917,18465.0
2021-04-27 10:30:00,115.05,115.93,114.98,115.91,19425.0,99.6957,100.4582,99.635,100.4409,19425.0
2021-04-27 11:00:00,115.92,116.05,115.54,115.57,23286.0,100.4496,100.5622,100.1203,100.1463,23286.0
2021-04-27 11:30:00,115.58,115.7,115.18,115.65,13781.0,100.1549,100.2589,99.8083,100.2156,13781.0
2021-04-27 12:00:00,115.67,115.78,115.52,115.76,14436.0,100.2329,100.3282,100.1029,100.3109,14436.0
2021-04-27 12:30:00,115.77,115.77,115.25,115.56,11897.0,100.3196,100.3196,99.869,100.1376,11897.0
2021-04-27 13:00:00,115.49,115.61,115.31,115.44,9867.0,100.0769,100.1809,99.921,100.0336,9867.0
2021-04-27 13:30:00,115.45,115.49,115.34,115.47,9901.0,100.0423,100.0769,99.947,100.0596,9901.0
2021-04-27 14:00:00,115.47,115.61,115.34,115.54,9942.0,100.0596,100.1809,99.947,100.1203,9942.0
2021-04-27 14:30:00,115.58,115.73,115.49,115.68,16347.0,100.1549,100.2849,100.0769,100.2416,16347.0
2021-04-27 15:00:00,115.65,115.85,115.45,115.69,27948.0,100.2156,100.3889,100.0423,100.2503,27948.0
2021-04-27 15:30:00,115.71,115.92,115.61,115.78,88915.0,100.2676,100.4496,100.1809,100.3282,88915.0
2021-04-28 09:30:00,116.16,116.5,115.25,116.16,22137.0,100.6575,100.9522,99.869,100.6575,22137.0
2021-04-28 10:00:00,116.13,116.44,115.67,116.44,7089.0,100.6315,100.9002,100.2329,100.9002,7089.0
2021-04-28 10:30:00,116.5,116.95,116.5,116.77,10634.0,100.9522,101.3421,100.9522,101.1861,10634.0
2021-04-28 11:00:00,116.76,116.88,116.61,116.74,14738.0,101.1775,101.2814,101.0475,101.1601,14738.0
2021-04-28 11:30:00,116.7,116.83,116.49,116.53,12611.0,101.1255,101.2381,100.9435,100.9782,12611.0
2021-04-28 12:00:00,116.53,116.66,116.46,116.47,4140.0,100.9782,101.0908,100.9175,100.9262,4140.0
2021-04-28 12:30:00,116.43,116.75,116.36,116.72,10534.0,100.8915,101.1688,100.8308,101.1428,10534.0
2021-04-28 13:00:00,116.73,116.97,116.69,116.77,16556.0,101.1515,101.3594,101.1168,101.1861,16556.0
2021-04-28 13:30:00,116.76,116.78,116.41,116.63,15695.0,101.1775,101.1948,100.8742,101.0648,15695.0
2021-04-28 14:00:00,116.53,116.71,116.37,116.52,16442.0,100.9782,101.1341,100.8395,100.9695,16442.0
2021-04-28 14:30:00,116.48,116.72,116.4,116.51,17040.0,100.9348,101.1428,100.8655,100.9608,17040.0
2021-04-28 15:00:00,116.56,116.61,115.93,116.04,16702.0,101.0041,101.0475,100.4582,100.5535,16702.0
2021-04-28 15:30:00,116.0,116.06,115.35,115.37,131994.0,100.5189,100.5709,99.9556,99.973,131994.0
2021-04-29 09:30:00,116.23,116.98,115.51,116.13,25666.0,100.7182,101.3681,100.0943,100.6315,25666.0
2021-04-29 10:00:00,116.19,116.69,116.16,116.31,22377.0,100.6835,101.1168,100.6575,100.7875,22377.0
2021-04-29 10:30:00,116.3,116.39,115.47,115.77,37971.0,100.7788,100.8568,100.0596,100.3196,37971.0
2021-04-29 11:00:00,115.73,116.39,115.73,116.39,24897.0,100.2849,100.8568,100.2849,100.8568,24897.0
2021-04-29 11:30:00,116.35,116.44,115.72,116.17,16526.0,100.8222,100.9002,100.2763,100.6662,16526.0
2021-04-29 12:00:00,116.14,116.14,115.48,115.56,15764.0,100.6402,100.6402,100.0683,100.1376,15764.0
2021-04-29 12:30:00,115.5,115.84,115.48,115.69,13176.0,100.0856,100.3802,100.0683,100.2503,13176.0
2021-04-29 13:00:00,115.67,115.71,115.35,115.55,11593.0,100.2329,100.2676,99.9556,100.1289,11593.0
2021-04-29 13:30:00,115.59,115.78,115.43,115.54,16795.0,100.1636,100.3282,100.025,100.1203,16795.0
2021-04-29 14:00:00,115.65,116.29,115.61,116.27,15645.0,100.2156,100.7702,100.1809,100.7529,15645.0
2021-04-29 14:30:00,116.29,116.58,116.27,116.48,16774.0,100.7702,101.0215,100.7529,100.9348,16774.0
2021-04-29 15:00:00,116.6,116.63,116.26,116.3,20378.0,101.0388,101.0648,100.7442,100.7788,20378.0
2021-04-29 15:30:00,116.32,116.92,116.26,116.73,102325.0,100.7962,101.3161,100.7442,101.1515,102325.0
2021-04-30 09:30:00,116.3,118.5,115.43,117.86,71564.0,100.7788,102.6852,100.025,102.1307,71564.0
2021-04-30 10:00:00,117.85,117.87,116.4,116.89,20482.0,102.122,102.1393,100.8655,101.2901,20482.0
2021-04-30 10:30:00,116.88,116.95,115.72,116.36,18775.0,101.2814,101.3421,100.2763,100.8308,18775.0
2021-04-30 11:00:00,116.22,116.6,115.86,116.26,19800.0,100.7095,101.0388,100.3976,100.7442,19800.0
2021-04-30 11:30:00,116.3,116.62,116.14,116.44,15427.0,100.7788,101.0561,100.6402,100.9002,15427.0
2021-04-30 12:00:00,116.44,116.87,116.26,116.62,21300.0,100.9002,101.2728,100.7442,101.0561,21300.0
2021-04-30 12:30:00,116.7,116.82,116.33,116.49,12893.0,101.1255,101.2294,100.8048,100.9435,12893.0
2021-04-30 13:00:00,116.56,116.59,116.31,116.41,9129.0,101.0041,101.0301,100.7875,100.8742,9129.0
2021-04-30 13:30:00,116.47,116.73,116.01,116.08,16057.0,100.9262,101.1515,100.5276,100.5882,16057.0
2021-04-30 14:00:00,116.08,116.13,115.59,115.65,21300.0,100.5882,100.6315,100.1636,100.2156,21300.0
2021-04-30 14:30:00,115.62,115.82,115.34,115.34,23327.0,100.1896,100.3629,99.947,99.947,23327.0
2021-04-30 15:00:00,115.39,115.7,115.21,115.6,37135.0,99.9903,100.2589,99.8343,100.1723,37135.0
2021-04-30 15:30:00,115.59,115.76,115.22,115.39,119235.0,100.1636,100.3109,99.843,99.9903,119235.0
2021-05-03 09:30:00,116.93,117.86,116.65,117.34,34489.0,101.3248,102.1307,101.0821,101.6801,34489.0
2021-05-03 10:00:00,117.22,117.27,116.4,116.44,26943.0,101.5761,101.6194,100.8655,100.9002,26943.0
2021-05-03 10:30:00,116.47,117.27,116.47,117.26,19750.0,100.9262,101.6194,100.9262,101.6107,19750.0
2021-05-03 11:00:00,117.3,118.25,117.14,117.93,23701.0,101.6454,102.4686,101.5067,102.1913,23701.0
2021-05-03 11:30:00,117.86,118.45,117.84,118.0,17174.0,102.1307,102.6419,102.1133,102.252,17174.0
2021-05-03 12:00:00,118.08,118.1,117.56,118.1,16868.0,102.3213,102.3386,101.8707,102.3386,16868.0
2021-05-03 12:30:00,117.97,118.19,117.89,117.98,11404.0,102.226,102.4166,102.1567,102.2346,11404.0
2021-05-03 13:00:00,117.95,118.5,117.95,118.4,13997.0,102.2086,102.6852,102.2086,102.5986,13997.0
2021-05-03 13:30:00,118.42,118.82,118.39,118.7,11433.0,102.6159,102.9625,102.5899,102.8585,11433.0
2021-05-03 14:00:00,118.68,119.05,118.56,118.91,14659.0,102.8412,103.1618,102.7372,103.0405,14659.0
2021-05-03 14:30:00,118.92,119.3,118.73,118.84,37025.0,103.0492,103.3785,102.8845,102.9799,37025.0
2021-05-03 15:00:00,118.89,119.05,118.62,118.66,18336.0,103.0232,103.1618,102.7892,102.8239,18336.0
2021-05-03 15:30:00,118.63,118.7,118.12,118.35,76862.0,102.7979,102.8585,102.356,102.5553,76862.0
2021-05-04 09:30:00,117.97,118.76,117.48,117.87,43746.0,102.226,102.9105,101.8014,102.1393,43746.0
2021-05-04 10:00:00,117.82,118.62,117.69,118.46,26344.0,102.096,102.7892,101.9833,102.6506,26344.0
2021-05-04 10:30:00,118.47,118.78,118.3,118.35,41741.0,102.6592,102.9279,102.5119,102.5553,41741.0
2021-05-04 11:00:00,118.25,118.56,117.65,118.1,13234.0,102.4686,102.7372,101.9487,102.3386,13234.0
2021-05-04 11:30:00,118.03,118.47,117.82,117.92,30127.0,102.278,102.6592,102.096,102.1826,30127.0
2021-05-04 12:00:00,117.91,118.76,117.91,118.72,90619.0,102.174,102.9105,102.174,102.8759,90619.0
2021-05-04 12:30:00,118.7,118.83,118.44,118.62,24968.0,102.8585,102.9712,102.6332,102.7892,24968.0
2021-05-04 13:00:00,118.57,118.98,118.54,118.89,33655.0,102.7459,103.1012,102.7199,103.0232,33655.0
2021-05-04 13:30:00,118.96,119.51,118.85,119.46,13625.0,103.0839,103.5604,102.9885,103.5171,13625.0
2021-05-04 14:00:00,119.41,119.96,119.34,119.96,32093.0,103.4738,103.9504,103.4131,103.9504,32093.0
2021-05-04 14:30:00,119.96,120.37,119.88,120.1,85836.0,103.9504,104.3057,103.8811,104.0717,85836.0
2021-05-04 15:00:00,120.14,120.51,120.03,120.46,27586.0,104.1064,104.427,104.0111,104.3837,27586.0
2021-05-04 15:30:00,120.45,121.15,120.36,121.15,122683.0,104.375,104.9816,104.297,104.9816,122683.0
2021-05-05 09:30:00,121.62,122.35,121.07,121.75,50740.0,105.3889,106.0214,104.9123,105.5015,50740.0
2021-05-05 10:00:00,121.62,122.33,121.51,121.98,20601.0,105.3889,106.0041,105.2935,105.7008,20601.0
2021-05-05 10:30:00,122.03,123.09,121.95,122.98,33094.0,105.7441,106.6627,105.6748,106.5673,33094.0
2021-05-05 11:00:00,123.06,123.5,123.0,123.34,27532.0,106.6367,107.018,106.5847,106.8793,27532.0
2021-05-05 11:30:00,123.34,123.81,123.26,123.47,25148.0,106.8793,107.2866,106.81,106.992,25148.0
2021-05-05 12:00:00,123.47,123.73,122.52,122.55,39500.0,106.992,107.2173,106.1687,106.1947,39500.0
2021-05-05 12:30:00,122.55,122.79,122.42,122.56,18819.0,106.1947,106.4027,106.0821,106.2034,18819.0
2021-05-05 13:00:00,122.6,122.8,122.54,122.57,22864.0,106.2381,106.4114,106.1861,106.2121,22864.0
2021-05-05 13:30:00,122.51,122.94,122.51,122.94,25384.0,106.1601,106.5327,106.1601,106.5327,25384.0
2021-05-05 14:00:00,122.96,123.27,122.9,123.2,22774.0,106.55,106.8186,106.498,106.758,22774.0
2021-05-05 14:30:00,123.19,123.35,122.87,123.22,35083.0,106.7493,106.888,106.472,106.7753,35083.0
2021-05-05 15:00:00,123.17,123.22,122.57,122.73,47560.0,106.732,106.7753,106.2121,106.3507,47560.0
2021-05-05 15:30:00,122.72,123.19,122.56,122.98,110496.0,106.342,106.7493,106.2034,106.5673,110496.0
2021-05-06 09:30:00,123.09,123.09,121.63,121.65,32214.0,106.6627,106.6627,105.3975,105.4148,32214.0
2021-05-06 10:00:00,121.67,122.02,121.46,121.88,22339.0,105.4322,105.7355,105.2502,105.6142,22339.0
2021-05-06 10:30:00,121.85,122.56,121.65,122.27,10547.0,105.5882,106.2034,105.4148,105.9521,10547.0
2021-05-06 11:00:00,122.27,122.38,121.77,122.3,12913.0,105.9521,106.0474,105.5188,105.9781,12913.0
2021-05-06 11:30:00,122.41,122.77,122.3,122.43,13180.0,106.0734,106.3854,105.9781,106.0908,13180.0
2021-05-06 12:00:00,122.51,122.51,122.14,122.37,6818.0,106.1601,106.1601,105.8395,106.0388,6818.0
2021-05-06 12:30:00,122.31,122.44,122.13,122.41,8721.0,105.9868,106.0994,105.8308,106.0734,8721.0
2021-05-06 13:00:00,122.49,122.93,122.33,122.83,11818.0,106.1427,106.524,106.0041,106.4374,11818.0
2021-05-06 13:30:00,122.85,123.07,122.74,122.88,15220.0,106.4547,106.6453,106.3594,106.4807,15220.0
2021-05-06 14:00:00,122.9,122.97,122.3,122.4,21267.0,106.498,106.5587,105.9781,106.0648,21267.0
2021-05-06 14:30:00,122.3,122.69,122.17,122.57,24041.0,105.9781,106.3161,105.8655,106.2121,24041.0
2021-05-06 15:00:00,122.6,123.33,122.53,123.32,15799.0,106.2381,106.8706,106.1774,106.862,15799.0
2021-05-06 15:30:00,123.3,124.18,123.21,123.96,78538.0,106.8446,107.6072,106.7667,107.4166,78538.0
2021-05-07 09:30:00,122.87,124.17,122.06,123.61,25226.0,106.472,107.5985,105.7701,107.1133,25226.0
2021-05-07 10:00:00,123.68,124.44,123.68,123.91,15296.0,107.1739,107.8325,107.1739,107.3732,15296.0
2021-05-07 10:30:00,123.89,124.41,123.78,124.23,25905.0,107.3559,107.8065,107.2606,107.6505,25905.0
2021-05-07 11:00:00,124.32,124.32,123.76,123.89,7049.0,107.7285,107.7285,107.2433,107.3559,7049.0
2021-05-07 11:30:00,123.84,124.09,123.69,123.88,7592.0,107.3126,107.5292,107.1826,107.3472,7592.0
2021-05-07 12:00:00,123.86,124.73,123.81,124.71,18282.0,107.3299,108.0838,107.2866,108.0665,18282.0
2021-05-07 12:30:00,124.72,124.84,124.59,124.82,13134.0,108.0751,108.1791,107.9625,108.1618,13134.0
2021-05-07 13:00:00,124.89,125.18,124.81,124.99,14273.0,108.2224,108.4737,108.1531,108.3091,14273.0
2021-05-07 13:30:00,124.94,125.38,124.94,125.36,10985.0,108.2658,108.6471,108.2658,108.6297,10985.0
2021-05-07 14:00:00,125.43,125.43,125.03,125.21,14695.0,108.6904,108.6904,108.3438,108.4997,14695.0
2021-05-07 14:30:00,125.22,125.27,124.38,124.47,25809.0,108.5084,108.5517,107.7805,107.8585,25809.0
2021-05-07 15:00:00,124.43,124.65,124.28,124.49,20481.0,107.8238,108.0145,107.6939,107.8758,20481.0
2021-05-07 15:30:00,124.52,125.08,124.49,124.99,48988.0,107.9018,108.3871,107.8758,108.3091,48988.0
2021-05-10 09:30:00,126.41,126.91,126.18,126.74,30706.0,109.5396,109.9729,109.3403,109.8255,30706.0
2021-05-10 10:00:00,126.84,127.44,126.58,127.13,43181.0,109.9122,110.4321,109.6869,110.1635,43181.0
2021-05-10 10:30:00,127.16,127.16,125.9,126.23,82427.0,110.1895,110.1895,109.0977,109.3836,82427.0
2021-05-10 11:00:00,126.24,127.02,126.24,126.79,21752.0,109.3923,110.0682,109.3923,109.8689,21752.0
2021-05-10 11:30:00,126.81,127.1,126.37,126.38,13056.0,109.8862,110.1375,109.5049,109.5136,13056.0
2021-05-10 12:00:00,126.4,126.57,126.12,126.18,19188.0,109.5309,109.6782,109.2883,109.3403,19188.0
2021-05-10 12:30:00,126.12,126.47,126.11,126.4,11216.0,109.2883,109.5916,109.2796,109.5309,11216.0
2021-05-10 13:00:00,126.5,126.59,125.81,125.92,28182.0,109.6176,109.6956,109.0197,109.115,28182.0
2021-05-10 13:30:00,125.9,125.91,125.56,125.62,16218.0,109.0977,109.1063,108.803,108.855,16218.0
2021-05-10 14:00:00,125.55,126.76,125.53,126.12,29500.0,108.7944,109.8429,108.777,109.2883,29500.0
2021-05-10 14:30:00,126.12,126.14,125.22,125.5,41196.0,109.2883,109.3056,108.5084,108.751,41196.0
2021-05-10 15:00:00,125.5,126.19,125.3,126.18,53561.0,108.751,109.3489,108.5777,109.3403,53561.0
2021-05-10 15:30:00,126.2,126.43,124.8,124.88,235044.0,109.3576,109.5569,108.1445,108.2138,235044.0
2021-05-11 09:30:00,127.07,128.84,125.51,127.33,235731.0,110.1115,111.6453,108.7597,110.3368,235731.0
2021-05-11 10:00:00,127.21,127.63,125.27,125.8,105695.0,110.2328,110.5968,108.5517,109.011,105695.0
2021-05-11 10:30:00,125.74,126.46,125.4,125.9,97647.0,108.959,109.5829,108.6644,109.0977,97647.0
2021-05-11 11:00:00,125.89,126.67,125.51,126.59,60831.0,109.089,109.7649,108.7597,109.6956,60831.0
2021-05-11 11:30:00,126.59,127.55,126.5,127.14,36906.0,109.6956,110.5274,109.6176,110.1722,36906.0
2021-05-11 12:00:00,127.06,127.16,126.62,127.13,34481.0,110.1028,110.1895,109.7216,110.1635,34481.0
2021-05-11 12:30:00,127.07,127.44,126.58,126.81,35431.0,110.1115,110.4321,109.6869,109.8862,35431.0
2021-05-11 13:00:00,126.77,127.68,126.76,127.65,39916.0,109.8515,110.6401,109.8429,110.6141,39916.0
2021-05-11 13:30:00,127.61,127.98,127.33,127.9,41201.0,110.5794,110.9001,110.3368,110.8307,41201.0
2021-05-11 14:00:00,127.85,128.02,127.45,127.77,51445.0,110.7874,110.9347,110.4408,110.7181,51445.0
2021-05-11 14:30:00,127.65,128.02,127.34,128.0,34102.0,110.6141,110.9347,110.3455,110.9174,34102.0
2021-05-11 15:00:00,128.0,128.58,127.95,128.44,49565.0,110.9174,111.42,110.8741,111.2987,49565.0
2021-05-11 15:30:00,128.46,128.52,127.92,128.41,163667.0,111.316,111.368,110.8481,111.2727,163667.0
2021-05-12 09:30:00,127.97,128.95,127.1,128.14,102759.0,110.8914,111.7406,110.1375,111.0387,102759.0
2021-05-12 10:00:00,128.09,128.52,127.9,128.09,37102.0,110.9954,111.368,110.8307,110.9954,37102.0
2021-05-12 10:30:00,128.05,128.49,128.0,128.36,35272.0,110.9607,111.342,110.9174,111.2293,35272.0
2021-05-12 11:00:00,128.34,128.48,127.58,127.73,23549.0,111.212,111.3333,110.5534,110.6834,23549.0
2021-05-12 11:30:00,127.67,127.76,127.1,127.18,29666.0,110.6314,110.7094,110.1375,110.2068,29666.0
2021-05-12 12:00:00,127.17,127.34,126.56,126.87,32658.0,110.1982,110.3455,109.6696,109.9382,32658.0
2021-05-12 12:30:00,126.85,127.02,126.35,126.51,30885.0,109.9209,110.0682,109.4876,109.6262,30885.0
2021-05-12 13:00:00,126.41,127.14,126.4,127.04,55942.0,109.5396,110.1722,109.5309,110.0855,55942.0
2021-05-12 13:30:00,127.05,127.16,126.89,127.07,48712.0,110.0942,110.1895,109.9555,110.1115,48712.0
2021-05-12 14:00:00,127.05,127.25,126.68,126.7,74819.0,110.0942,110.2675,109.7736,109.7909,74819.0
2021-05-12 14:30:00,126.43,126.88,126.15,126.32,26205.0,109.5569,109.9469,109.3143,109.4616,26205.0
2021-05-12 15:00:00,126.26,126.36,125.44,125.52,26382.0,109.4096,109.4963,108.699,108.7684,26382.0
2021-05-12 15:30:00,125.43,125.77,125.03,125.08,114127.0,108.6904,108.985,108.3438,108.3871,114127.0
2021-05-13 09:30:00,125.31,127.51,125.08,127.37,44873.0,108.5864,110.4928,108.3871,110.3715,44873.0
2021-05-13 10:00:00,127.31,127.46,126.74,127.19,21302.0,110.3195,110.4495,109.8255,110.2155,21302.0
2021-05-13 10:30:00,127.21,127.58,126.88,127.04,18693.0,110.2328,110.5534,109.9469,110.0855,18693.0
2021-05-13 11:00:00,127.11,127.18,126.43,126.49,28291.0,110.1462,110.2068,109.5569,109.6089,28291.0
2021-05-13 11:30:00,126.5,127.01,126.27,126.27,20166.0,109.6176,110.0595,109.4183,109.4183,20166.0
2021-05-13 12:00:00,126.27,127.26,126.27,127.09,16933.0,109.4183,110.2761,109.4183,110.1288,16933.0
2021-05-13 12:30:00,127.19,127.31,126.73,126.99,20008.0,110.2155,110.3195,109.8169,110.0422,20008.0
2021-05-13 13:00:00,126.98,127.22,126.39,126.65,18036.0,110.0335,110.2415,109.5223,109.7476,18036.0
2021-05-13 13:30:00,126.76,126.77,126.1,126.58,11013.0,109.8429,109.8515,109.271,109.6869,11013.0
2021-05-13 14:00:00,126.6,127.32,126.42,127.32,13264.0,109.7042,110.3281,109.5483,110.3281,13264.0
2021-05-13 14:30:00,127.3,127.81,127.12,127.66,34327.0,110.3108,110.7527,110.1548,110.6228,34327.0
2021-05-13 15:00:00,127.59,128.03,127.59,128.03,24528.0,110.5621,110.9434,110.5621,110.9434,24528.0
2021-05-13 15:30:00,128.03,128.13,127.53,127.6,86554.0,110.9434,111.03,110.5101,110.5708,86554.0
2021-05-14 09:30:00,127.94,129.31,127.75,129.27,29347.0,110.8654,112.0526,110.7008,112.0179,29347.0
2021-05-14 10:00:00,129.1,129.2,128.28,128.89,16911.0,111.8706,111.9572,111.16,111.6886,16911.0
2021-05-14 10:30:00,129.1,129.32,128.64,128.76,11360.0,111.8706,112.0612,111.472,111.576,11360.0
2021-05-14 11:00:00,128.78,128.78,128.09,128.68,11508.0,111.5933,111.5933,110.9954,111.5066,11508.0
2021-05-14 11:30:00,128.7,128.78,128.45,128.73,9852.0,111.524,111.5933,111.3073,111.55,9852.0
2021-05-14 12:00:00,128.69,128.81,128.63,128.78,7858.0,111.5153,111.6193,111.4633,111.5933,7858.0
2021-05-14 12:30:00,128.77,129.2,128.7,129.13,13972.0,111.5846,111.9572,111.524,111.8966,13972.0
2021-05-14 13:00:00,129.11,129.21,128.96,129.11,10907.0,111.8793,111.9659,111.7493,111.8793,10907.0
2021-05-14 13:30:00,129.12,129.25,128.97,128.97,13385.0,111.8879,112.0006,111.7579,111.7579,13385.0
2021-05-14 14:00:00,129.03,129.22,128.87,129.01,15173.0,111.8099,111.9746,111.6713,111.7926,15173.0
2021-05-14 14:30:00,128.99,129.23,128.98,129.16,15526.0,111.7753,111.9832,111.7666,111.9226,15526.0
2021-05-14 15:00:00,129.11,129.52,129.1,129.14,18562.0,111.8793,112.2345,111.8706,111.9052,18562.0
2021-05-14 15:30:00,129.22,129.36,128.62,128.99,69390.0,111.9746,112.0959,111.4546,111.7753,69390.0
2021-05-17 09:30:00,128.5,130.07,127.88,128.07,32451.0,111.3507,112.7111,110.8134,110.978,32451.0
2021-05-17 10:00:00,128.22,128.77,127.86,127.86,21313.0,111.108,111.5846,110.7961,110.7961,21313.0
2021-05-17 10:30:00,127.77,128.51,127.65,127.91,16121.0,110.7181,111.3593,110.6141,110.8394,16121.0
2021-05-17 11:00:00,127.86,128.85,127.57,128.5,14218.0,110.7961,111.654,110.5448,111.3507,14218.0
2021-05-17 11:30:00,128.53,128.79,128.42,128.63,10924.0,111.3767,111.602,111.2813,111.4633,10924.0
2021-05-17 12:00:00,128.59,129.21,128.5,129.21,14095.0,111.4287,111.9659,111.3507,111.9659,14095.0
2021-05-17 12:30:00,129.29,129.29,128.95,129.15,10638.0,112.0352,112.0352,111.7406,111.9139,10638.0
2021-05-17 13:00:00,129.21,129.26,129.0,129.15,8265.0,111.9659,112.0092,111.7839,111.9139,8265.0
2021-05-17 13:30:00,129.15,129.7,129.1,129.55,10431.0,111.9139,112.3905,111.8706,112.2605,10431.0
2021-05-17 14:00:00,129.55,129.86,129.53,129.81,12218.0,112.2605,112.5292,112.2432,112.4858,12218.0
2021-05-17 14:30:00,129.81,130.08,129.6,130.0,28923.0,112.4858,112.7198,112.3039,112.6505,28923.0
2021-05-17 15:00:00,129.95,130.09,129.83,129.91,32169.0,112.6071,112.7285,112.5032,112.5725,32169.0
2021-05-17 15:30:00,129.89,130.0,129.76,129.85,71060.0,112.5552,112.6505,112.4425,112.5205,71060.0
2021-05-18 09:30:00,129.55,130.04,128.69,129.53,21446.0,112.2605,112.6851,111.5153,112.2432,21446.0
2021-05-18 10:00:00,129.59,129.6,128.36,128.8,17483.0,112.2952,112.3039,111.2293,111.6106,17483.0
2021-05-18 10:30:00,128.75,128.82,128.16,128.36,14921.0,111.5673,111.628,111.056,111.2293,14921.0
2021-05-18 11:00:00,128.25,128.37,127.98,128.37,16333.0,111.134,111.238,110.9001,111.238,16333.0
2021-05-18 11:30:00,128.33,128.45,128.0,128.1,9956.0,111.2033,111.3073,110.9174,111.004,9956.0
2021-05-18 12:00:00,128.14,128.23,127.92,128.1,10181.0,111.0387,111.1167,110.8481,111.004,10181.0
2021-05-18 12:30:00,128.04,128.29,128.0,128.13,7322.0,110.9521,111.1687,110.9174,111.03,7322.0
2021-05-18 13:00:00,128.08,128.21,128.0,128.15,8187.0,110.9867,111.0994,110.9174,111.0474,8187.0
2021-05-18 13:30:00,128.12,128.23,127.86,128.09,10821.0,111.0214,111.1167,110.7961,110.9954,10821.0
2021-05-18 14:00:00,128.05,128.19,127.99,128.19,15518.0,110.9607,111.082,110.9087,111.082,15518.0
2021-05-18 14:30:00,128.22,128.22,127.41,127.72,26860.0,111.108,111.108,110.4061,110.6748,26860.0
2021-05-18 15:00:00,127.71,127.88,127.61,127.65,31775.0,110.6661,110.8134,110.5794,110.6141,31775.0
2021-05-18 15:30:00,127.62,127.84,127.01,127.01,119335.0,110.5881,110.7787,110.0595,110.0595,119335.0
2021-05-19 09:30:00,125.56,125.56,124.2,125.05,31644.0,108.803,108.803,107.6245,108.3611,31644.0
2021-05-19 10:00:00,124.98,125.2,123.13,123.66,32900.0,108.3004,108.4911,106.6973,107.1566,32900.0
2021-05-19 10:30:00,123.6,124.46,123.31,124.46,24394.0,107.1046,107.8498,106.8533,107.8498,24394.0
2021-05-19 11:00:00,124.36,124.85,123.87,124.83,18844.0,107.7632,108.1878,107.3386,108.1705,18844.0
2021-05-19 11:30:00,124.92,125.0,124.4,124.9,10831.0,108.2484,108.3178,107.7978,108.2311,10831.0
2021-05-19 12:00:00,124.81,125.13,124.73,125.0,9177.0,108.1531,108.4304,108.0838,108.3178,9177.0
2021-05-19 12:30:00,124.96,125.4,124.89,125.32,6315.0,108.2831,108.6644,108.2224,108.5951,6315.0
2021-05-19 13:00:00,125.29,125.67,125.26,125.29,7260.0,108.5691,108.8983,108.5431,108.5691,7260.0
2021-05-19 13:30:00,125.29,125.6,125.04,125.28,8873.0,108.5691,108.8377,108.3524,108.5604,8873.0
2021-05-19 14:00:00,125.36,125.62,124.5,124.92,13124.0,108.6297,108.855,107.8845,108.2484,13124.0
2021-05-19 14:30:00,125.09,125.13,124.31,124.33,16520.0,108.3958,108.4304,107.7199,107.7372,16520.0
2021-05-19 15:00:00,124.31,124.76,124.23,124.76,13895.0,107.7199,108.1098,107.6505,108.1098,13895.0
2021-05-19 15:30:00,124.69,124.86,124.29,124.81,75364.0,108.0491,108.1964,107.7025,108.1531,75364.0
2021-05-20 09:30:00,124.74,125.4,123.65,124.47,22255.0,108.0925,108.6644,107.1479,107.8585,22255.0
2021-05-20 10:00:00,124.46,124.89,123.81,123.95,52984.0,107.8498,108.2224,107.2866,107.4079,52984.0
2021-05-20 10:30:00,123.9,124.51,123.65,124.15,16881.0,107.3646,107.8932,107.1479,107.5812,16881.0
2021-05-20 11:00:00,124.16,124.37,123.96,124.03,19698.0,107.5899,107.7718,107.4166,107.4772,19698.0
2021-05-20 11:30:00,124.06,124.56,124.05,124.29,28119.0,107.5032,107.9365,107.4945,107.7025,28119.0
2021-05-20 12:00:00,124.23,124.3,123.8,123.88,24163.0,107.6505,107.7112,107.2779,107.3472,24163.0
2021-05-20 12:30:00,123.8,123.86,123.43,123.86,11022.0,107.2779,107.3299,106.9573,107.3299,11022.0
2021-05-20 13:00:00,123.89,124.06,123.76,123.84,18124.0,107.3559,107.5032,107.2433,107.3126,18124.0
2021-05-20 13:30:00,123.88,124.11,123.67,123.84,22416.0,107.3472,107.5465,107.1653,107.3126,22416.0
2021-05-20 14:00:00,123.83,124.03,123.75,123.91,35693.0,107.3039,107.4772,107.2346,107.3732,35693.0
2021-05-20 14:30:00,123.87,124.01,123.78,123.94,26643.0,107.3386,107.4599,107.2606,107.3992,26643.0
2021-05-20 15:00:00,123.87,123.99,123.57,123.61,121730.0,107.3386,107.4426,107.0786,107.1133,121730.0
2021-05-20 15:30:00,123.61,123.68,122.71,122.82,212331.0,107.1133,107.1739,106.3334,106.4287,212331.0
2021-05-21 09:30:00,123.64,125.56,123.5,125.51,68894.0,107.1393,108.803,107.018,108.7597,68894.0
2021-05-21 10:00:00,125.27,125.44,124.69,125.42,20627.0,108.5517,108.699,108.0491,108.6817,20627.0
2021-05-21 10:30:00,125.36,126.0,125.31,125.98,30250.0,108.6297,109.1843,108.5864,109.167,30250.0
2021-05-21 11:00:00,126.03,126.33,125.59,125.82,23576.0,109.2103,109.4703,108.829,109.0283,23576.0
2021-05-21 11:30:00,125.82,125.82,125.4,125.48,15741.0,109.0283,109.0283,108.6644,108.7337,15741.0
2021-05-21 12:00:00,125.45,125.84,125.39,125.48,46834.0,108.7077,109.0457,108.6557,108.7337,46834.0
2021-05-21 12:30:00,125.48,125.51,124.71,124.84,19787.0,108.7337,108.7597,108.0665,108.1791,19787.0
2021-05-21 13:00:00,124.77,125.3,124.64,125.3,12804.0,108.1185,108.5777,108.0058,108.5777,12804.0
2021-05-21 13:30:00,125.3,125.8,125.26,125.75,19343.0,108.5777,109.011,108.5431,108.9677,19343.0
2021-05-21 14:00:00,125.73,125.74,125.33,125.46,36069.0,108.9503,108.959,108.6037,108.7164,36069.0
2021-05-21 14:30:00,125.48,125.74,125.32,125.52,15090.0,108.7337,108.959,108.5951,108.7684,15090.0
2021-05-21 15:00:00,125.46,125.62,125.34,125.47,25578.0,108.7164,108.855,108.6124,108.725,25578.0
2021-05-21 15:30:00,125.47,125.49,124.82,124.86,127965.0,108.725,108.7424,108.1618,108.1964,127965.0
2021-05-24 09:30:00,125.33,126.38,124.63,126.15,22887.0,108.6037,109.5136,107.9971,109.3143,22887.0
2021-05-24 10:00:00,126.1,126.42,125.31,125.55,9461.0,109.271,109.5483,108.5864,108.7944,9461.0
2021-05-24 10:30:00,125.55,125.7,125.3,125.3,10456.0,108.7944,108.9243,108.5777,108.5777,10456.0
2021-05-24 11:00:00,125.19,125.86,125.19,125.79,6962.0,108.4824,109.063,108.4824,109.0023,6962.0
2021-05-24 11:30:00,125.91,125.98,125.74,125.87,8651.0,109.1063,109.167,108.959,109.0717,8651.0
2021-05-24 12:00:00,125.77,125.77,125.41,125.5,6601.0,108.985,108.985,108.673,108.751,6601.0
2021-05-24 12:30:00,125.49,125.83,125.48,125.7,8842.0,108.7424,109.037,108.7337,108.9243,8842.0
2021-05-24 13:00:00,125.64,125.89,125.62,125.89,15439.0,108.8724,109.089,108.855,109.089,15439.0
2021-05-24 13:30:00,125.89,126.42,125.89,126.42,8645.0,109.089,109.5483,109.089,109.5483,8645.0
2021-05-24 14:00:00,126.44,126.73,126.31,126.69,20130.0,109.5656,109.8169,109.4529,109.7822,20130.0
2021-05-24 14:30:00,126.71,126.89,126.61,126.82,13539.0,109.7996,109.9555,109.7129,109.8949,13539.0
2021-05-24 15:00:00,126.82,127.11,126.82,126.99,25500.0,109.8949,110.1462,109.8949,110.0422,25500.0
2021-05-24 15:30:00,127.01,127.02,126.25,126.25,99954.0,110.0595,110.0682,109.4009,109.4009,99954.0
2021-05-25 09:30:00,127.17,127.77,126.2,126.39,40647.0,110.1982,110.7181,109.3576,109.5223,40647.0
2021-05-25 10:00:00,126.4,126.46,125.72,125.81,35445.0,109.5309,109.5829,108.9417,109.0197,35445.0
2021-05-25 10:30:00,125.84,126.08,125.31,125.31,32913.0,109.0457,109.2536,108.5864,108.5864,32913.0
2021-05-25 11:00:00,125.31,125.36,124.56,124.56,26827.0,108.5864,108.6297,107.9365,107.9365,26827.0
2021-05-25 11:30:00,124.67,125.03,124.5,124.99,33327.0,108.0318,108.3438,107.8845,108.3091,33327.0
2021-05-25 12:00:00,124.92,124.98,124.69,124.77,33678.0,108.2484,108.3004,108.0491,108.1185,33678.0
2021-05-25 12:30:00,124.8,125.03,124.75,124.91,38868.0,108.1445,108.3438,108.1011,108.2398,38868.0
2021-05-25 13:00:00,124.88,124.98,124.69,124.79,28076.0,108.2138,108.3004,108.0491,108.1358,28076.0
2021-05-25 13:30:00,124.82,124.94,124.65,124.65,25129.0,108.1618,108.2658,108.0145,108.0145,25129.0
2021-05-25 14:00:00,124.69,124.76,124.22,124.28,25457.0,108.0491,108.1098,107.6419,107.6939,25457.0
2021-05-25 14:30:00,124.3,124.38,123.94,123.94,40971.0,107.7112,107.7805,107.3992,107.3992,40971.0
2021-05-25 15:00:00,123.92,124.06,123.72,123.81,35605.0,107.3819,107.5032,107.2086,107.2866,35605.0
2021-05-25 15:30:00,123.82,124.12,123.46,123.74,155179.0,107.2952,107.5552,106.9833,107.2259,155179.0
2021-05-26 09:30:00,123.82,124.66,122.74,122.8,39284.0,107.2952,108.0231,106.3594,106.4114,39284.0
2021-05-26 10:00:00,122.86,123.21,122.45,122.51,29824.0,106.4634,106.7667,106.1081,106.1601,29824.0
2021-05-26 10:30:00,122.52,122.59,122.08,122.18,21753.0,106.1687,106.2294,105.7875,105.8741,21753.0
2021-05-26 11:00:00,122.21,122.62,122.06,122.14,20804.0,105.9001,106.2554,105.7701,105.8395,20804.0
2021-05-26 11:30:00,122.06,122.58,122.06,122.47,25305.0,105.7701,106.2207,105.7701,106.1254,25305.0
2021-05-26 12:00:00,122.52,122.82,122.48,122.7,21856.0,106.1687,106.4287,106.1341,106.3247,21856.0
2021-05-26 12:30:00,122.7,122.88,122.69,122.87,15051.0,106.3247,106.4807,106.3161,106.472,15051.0
2021-05-26 13:00:00,122.89,123.32,122.89,123.32,33980.0,106.4894,106.862,106.4894,106.862,33980.0
2021-05-26 13:30:00,123.32,123.4,123.11,123.22,17816.0,106.862,106.9313,106.68,106.7753,17816.0
2021-05-26 14:00:00,123.2,123.8,123.2,123.75,24015.0,106.758,107.2779,106.758,107.2346,24015.0
2021-05-26 14:30:00,123.77,123.78,123.41,123.51,24936.0,107.2519,107.2606,106.94,107.0266,24936.0
2021-05-26 15:00:00,123.47,123.98,123.47,123.97,18568.0,106.992,107.4339,106.992,107.4252,18568.0
2021-05-26 15:30:00,123.97,124.19,123.58,123.73,130774.0,107.4252,107.6159,107.0873,107.2173,130774.0
2021-05-27 09:30:00,125.13,125.85,124.58,125.66,24299.0,108.4304,109.0543,107.9538,108.8897,24299.0
2021-05-27 10:00:00,125.5,125.71,124.76,124.9,14802.0,108.751,108.933,108.1098,108.2311,14802.0
2021-05-27 10:30:00,124.86,125.79,124.86,125.76,19093.0,108.1964,109.0023,108.1964,108.9763,19093.0
2021-05-27 11:00:00,125.83,125.87,125.34,125.34,17393.0,109.037,109.0717,108.6124,108.6124,17393.0
2021-05-27 11:30:00,125.37,125.68,125.35,125.45,11502.0,108.6384,108.907,108.6211,108.7077,11502.0
2021-05-27 12:00:00,125.45,125.65,125.31,125.31,8197.0,108.7077,108.881,108.5864,108.5864,8197.0
2021-05-27 12:30:00,125.33,125.48,125.04,125.04,9461.0,108.6037,108.7337,108.3524,108.3524,9461.0
2021-05-27 13:00:00,125.02,125.07,124.81,125.05,8709.0,108.3351,108.3784,108.1531,108.3611,8709.0
2021-05-27 13:30:00,125.01,125.07,124.72,124.95,14280.0,108.3264,108.3784,108.0751,108.2744,14280.0
2021-05-27 14:00:00,124.92,125.15,124.69,125.15,20710.0,108.2484,108.4477,108.0491,108.4477,20710.0
2021-05-27 14:30:00,125.1,125.39,124.99,125.39,18461.0,108.4044,108.6557,108.3091,108.6557,18461.0
2021-05-27 15:00:00,125.34,125.63,125.33,125.34,28521.0,108.6124,108.8637,108.6037,108.6124,28521.0
2021-05-27 15:30:00,125.35,125.48,124.83,125.08,176788.0,108.6211,108.7337,108.1705,108.3871,176788.0
2021-05-28 09:30:00,125.88,125.88,124.5,124.96,14857.0,109.0803,109.0803,107.8845,108.2831,14857.0
2021-05-28 10:00:00,125.07,125.18,124.52,124.85,22643.0,108.3784,108.4737,107.9018,108.1878,22643.0
2021-05-28 10:30:00,124.92,125.09,124.75,125.04,13585.0,108.2484,108.3958,108.1011,108.3524,13585.0
2021-05-28 11:00:00,124.98,125.22,124.8,125.22,13013.0,108.3004,108.5084,108.1445,108.5084,13013.0
2021-05-28 11:30:00,125.14,125.29,124.92,125.16,15084.0,108.4391,108.5691,108.2484,108.4564,15084.0
2021-05-28 12:00:00,125.19,125.37,125.02,125.21,12159.0,108.4824,108.6384,108.3351,108.4997,12159.0
2021-05-28 12:30:00,125.15,125.21,124.62,124.69,13948.0,108.4477,108.4997,107.9885,108.0491,13948.0
2021-05-28 13:00:00,124.72,125.17,124.72,125.17,8453.0,108.0751,108.4651,108.0751,108.4651,8453.0
2021-05-28 13:30:00,125.2,125.38,125.08,125.2,13230.0,108.4911,108.6471,108.3871,108.4911,13230.0
2021-05-28 14:00:00,125.19,125.31,125.13,125.28,11426.0,108.4824,108.5864,108.4304,108.5604,11426.0
2021-05-28 14:30:00,125.31,125.33,125.13,125.21,9130.0,108.5864,108.6037,108.4304,108.4997,9130.0
2021-05-28 15:00:00,125.21,125.62,125.21,125.55,12542.0,108.4997,108.855,108.4997,108.7944,12542.0
2021-05-28 15:30:00,125.53,125.64,125.33,125.42,121420.0,108.777,108.8724,108.6037,108.6817,121420.0
2021-06-01 09:30:00,127.74,128.91,127.25,128.4,70028.0,110.6921,111.7059,110.2675,111.264,70028.0
2021-06-01 10:00:00,128.4,128.77,128.24,128.48,28644.0,111.264,111.5846,111.1254,111.3333,28644.0
2021-06-01 10:30:00,128.51,128.96,128.29,128.94,53599.0,111.3593,111.7493,111.1687,111.7319,53599.0
2021-06-01 11:00:00,128.82,129.32,128.69,129.31,31236.0,111.628,112.0612,111.5153,112.0526,31236.0
2021-06-01 11:30:00,129.22,129.62,129.09,129.62,31541.0,111.9746,112.3212,111.8619,112.3212,31541.0
2021-06-01 12:00:00,129.51,129.92,129.31,129.83,23058.0,112.2259,112.5812,112.0526,112.5032,23058.0
2021-06-01 12:30:00,129.82,130.14,129.57,129.66,46468.0,112.4945,112.7718,112.2779,112.3559,46468.0
2021-06-01 13:00:00,129.67,129.73,128.91,129.24,35864.0,112.3645,112.4165,111.7059,111.9919,35864.0
2021-06-01 13:30:00,129.26,129.42,128.99,129.38,25419.0,112.0092,112.1479,111.7753,112.1132,25419.0
2021-06-01 14:00:00,129.32,130.03,129.3,129.72,31095.0,112.0612,112.6765,112.0439,112.4078,31095.0
2021-06-01 14:30:00,129.74,130.05,129.71,130.02,44010.0,112.4252,112.6938,112.3992,112.6678,44010.0
2021-06-01 15:00:00,130.05,130.47,129.93,130.35,67821.0,112.6938,113.0577,112.5898,112.9538,67821.0
2021-06-01 15:30:00,130.37,130.41,129.82,130.0,144436.0,112.9711,113.0058,112.4945,112.6505,144436.0
2021-06-02 09:30:00,129.61,129.98,128.14,128.69,37976.0,112.3125,112.6331,111.0387,111.5153,37976.0
2021-06-02 10:00:00,128.75,129.3,128.47,128.69,40240.0,111.5673,112.0439,111.3247,111.5153,40240.0
2021-06-02 10:30:00,128.69,128.96,128.6,128.64,15238.0,111.5153,111.7493,111.4373,111.472,15238.0
2021-06-02 11:00:00,128.57,128.91,128.33,128.83,31222.0,111.4113,111.7059,111.2033,111.6366,31222.0
2021-06-02 11:30:00,128.84,129.04,128.26,128.26,14770.0,111.6453,111.8186,111.1427,111.1427,14770.0
2021-06-02 12:00:00,128.33,128.42,128.05,128.1,35856.0,111.2033,111.2813,110.9607,111.004,35856.0
2021-06-02 12:30:00,128.0,128.02,127.6,127.71,17743.0,110.9174,110.9347,110.5708,110.6661,17743.0
2021-06-02 13:00:00,127.66,127.69,127.4,127.46,17080.0,110.6228,110.6488,110.3975,110.4495,17080.0
2021-06-02 13:30:00,127.46,127.84,127.38,127.71,23363.0,110.4495,110.7787,110.3801,110.6661,23363.0
2021-06-02 14:00:00,127.83,128.49,127.76,128.38,28261.0,110.7701,111.342,110.7094,111.2467,28261.0
2021-06-02 14:30:00,128.38,128.43,128.1,128.14,13952.0,111.2467,111.29,111.004,111.0387,13952.0
2021-06-02 15:00:00,128.18,128.24,127.82,127.84,23564.0,111.0734,111.1254,110.7614,110.7787,23564.0
2021-06-02 15:30:00,127.83,128.13,127.56,127.79,104674.0,110.7701,111.03,110.5361,110.7354,104674.0
2021-06-03 09:30:00,126.95,127.5,126.29,126.99,12252.0,110.0075,110.4841,109.4356,110.0422,12252.0
2021-06-03 10:00:00,126.77,127.36,126.61,127.2,13620.0,109.8515,110.3628,109.7129,110.2242,13620.0
2021-06-03 10:30:00,127.22,127.93,127.22,127.93,8704.0,110.2415,110.8567,110.2415,110.8567,8704.0
2021-06-03 11:00:00,127.91,128.68,127.64,128.58,8142.0,110.8394,111.5066,110.6054,111.42,8142.0
2021-06-03 11:30:00,128.61,129.0,128.32,128.88,27031.0,111.446,111.7839,111.1947,111.6799,27031.0
2021-06-03 12:00:00,128.92,128.95,128.37,128.42,15409.0,111.7146,111.7406,111.238,111.2813,15409.0
2021-06-03 12:30:00,128.46,128.58,128.08,128.15,24163.0,111.316,111.42,110.9867,111.0474,24163.0
2021-06-03 13:00:00,128.25,128.4,128.01,128.15,20210.0,111.134,111.264,110.9261,111.0474,20210.0
2021-06-03 13:30:00,128.11,128.29,128.03,128.21,8461.0,111.0127,111.1687,110.9434,111.0994,8461.0
2021-06-03 14:00:00,128.18,128.18,127.81,127.84,21191.0,111.0734,111.0734,110.7527,110.7787,21191.0
2021-06-03 14:30:00,127.88,128.21,127.83,128.08,31842.0,110.8134,111.0994,110.7701,110.9867,31842.0
2021-06-03 15:00:00,128.09,128.45,128.09,128.45,13921.0,110.9954,111.3073,110.9954,111.3073,13921.0
2021-06-03 15:30:00,128.48,129.05,128.36,128.98,74710.0,111.3333,111.8273,111.2293,111.7666,74710.0
2021-06-04 09:30:00,129.65,129.87,129.19,129.59,21783.0,112.3472,112.5378,111.9486,112.2952,21783.0
2021-06-04 10:00:00,129.36,129.36,128.44,129.0,6479.0,112.0959,112.0959,111.2987,111.7839,6479.0
2021-06-04 10:30:00,128.89,129.3,128.7,129.19,10075.0,111.6886,112.0439,111.524,111.9486,10075.0
2021-06-04 11:00:00,129.23,129.33,128.74,128.91,13126.0,111.9832,112.0699,111.5586,111.7059,13126.0
2021-06-04 11:30:00,128.96,128.99,128.67,128.74,7147.0,111.7493,111.7753,111.498,111.5586,7147.0
2021-06-04 12:00:00,128.78,129.08,128.74,129.01,9117.0,111.5933,111.8533,111.5586,111.7926,9117.0
2021-06-04 12:30:00,129.03,129.28,128.86,129.28,14613.0,111.8099,112.0266,111.6626,112.0266,14613.0
2021-06-04 13:00:00,129.3,129.4,129.04,129.09,10239.0,112.0439,112.1305,111.8186,111.8619,10239.0
2021-06-04 13:30:00,129.1,129.34,128.95,129.05,9883.0,111.8706,112.0786,111.7406,111.8273,9883.0
2021-06-04 14:00:00,129.05,129.17,128.96,129.11,11698.0,111.8273,111.9312,111.7493,111.8793,11698.0
2021-06-04 14:30:00,129.17,129.54,129.17,129.54,7027.0,111.9312,112.2519,111.9312,112.2519,7027.0
2021-06-04 15:00:00,129.52,129.7,129.46,129.61,15631.0,112.2345,112.3905,112.1825,112.3125,15631.0
2021-06-04 15:30:00,129.6,129.67,129.29,129.39,80839.0,112.3039,112.3645,112.0352,112.1219,80839.0
2021-06-07 09:30:00,129.94,129.94,128.8,128.86,11265.0,112.5985,112.5985,111.6106,111.6626,11265.0
2021-06-07 10:00:00,128.91,129.12,128.41,128.53,13777.0,111.7059,111.8879,111.2727,111.3767,13777.0
2021-06-07 10:30:00,128.45,128.72,128.2,128.32,8075.0,111.3073,111.5413,111.0907,111.1947,8075.0
2021-06-07 11:00:00,128.32,128.4,127.72,127.81,7682.0,111.1947,111.264,110.6748,110.7527,7682.0
2021-06-07 11:30:00,127.84,127.87,127.37,127.72,15888.0,110.7787,110.8047,110.3715,110.6748,15888.0
2021-06-07 12:00:00,127.76,127.76,127.25,127.57,8647.0,110.7094,110.7094,110.2675,110.5448,8647.0
2021-06-07 12:30:00,127.52,127.7,127.49,127.61,6584.0,110.5015,110.6574,110.4755,110.5794,6584.0
2021-06-07 13:00:00,127.6,127.83,127.42,127.69,27994.0,110.5708,110.7701,110.4148,110.6488,27994.0
2021-06-07 13:30:00,127.58,127.6,127.4,127.53,6693.0,110.5534,110.5708,110.3975,110.5101,6693.0
2021-06-07 14:00:00,127.47,127.65,127.27,127.56,9976.0,110.4581,110.6141,110.2848,110.5361,9976.0
2021-06-07 14:30:00,127.58,127.73,127.54,127.6,10849.0,110.5534,110.6834,110.5188,110.5708,10849.0
2021-06-07 15:00:00,127.61,127.8,127.56,127.72,17784.0,110.5794,110.7441,110.5361,110.6748,17784.0
2021-06-07 15:30:00,127.71,127.93,127.59,127.71,52119.0,110.6661,110.8567,110.5621,110.6661,52119.0
2021-06-08 09:30:00,127.67,128.1,126.53,126.65,61288.0,110.6314,111.004,109.6436,109.7476,61288.0
2021-06-08 10:00:00,126.7,126.8,126.09,126.48,39826.0,109.7909,109.8775,109.2623,109.6002,39826.0
2021-06-08 10:30:00,126.55,127.62,126.51,127.51,12874.0,109.6609,110.5881,109.6262,110.4928,12874.0
2021-06-08 11:00:00,127.57,127.99,127.45,127.75,10850.0,110.5448,110.9087,110.4408,110.7008,10850.0
2021-06-08 11:30:00,127.88,128.78,127.76,128.78,14633.0,110.8134,111.5933,110.7094,111.5933,14633.0
2021-06-08 12:00:00,128.79,129.06,128.72,129.02,16547.0,111.602,111.8359,111.5413,111.8013,16547.0
2021-06-08 12:30:00,128.92,128.92,128.6,128.73,20619.0,111.7146,111.7146,111.4373,111.55,20619.0
2021-06-08 13:00:00,128.83,129.07,128.83,128.93,6405.0,111.6366,111.8446,111.6366,111.7233,6405.0
2021-06-08 13:30:00,128.87,129.23,128.87,128.97,13037.0,111.6713,111.9832,111.6713,111.7579,13037.0
2021-06-08 14:00:00,128.98,128.98,128.81,128.82,4916.0,111.7666,111.7666,111.6193,111.628,4916.0
2021-06-08 14:30:00,128.66,128.66,128.44,128.51,10564.0,111.4893,111.4893,111.2987,111.3593,10564.0
2021-06-08 15:00:00,128.49,128.65,128.49,128.64,8102.0,111.342,111.4806,111.342,111.472,8102.0
2021-06-08 15:30:00,128.59,128.74,128.3,128.48,52009.0,111.4287,111.5586,111.1774,111.3333,52009.0
2021-06-09 09:30:00,128.12,128.19,126.34,127.26,33796.0,111.0214,111.082,109.4789,110.2761,33796.0
2021-06-09 10:00:00,127.35,128.44,127.35,127.51,19164.0,110.3541,111.2987,110.3541,110.4928,19164.0
2021-06-09 10:30:00,127.67,128.16,127.45,127.6,18089.0,110.6314,111.056,110.4408,110.5708,18089.0
2021-06-09 11:00:00,127.49,127.85,127.29,127.82,13163.0,110.4755,110.7874,110.3021,110.7614,13163.0
2021-06-09 11:30:00,127.8,128.08,127.69,127.81,7871.0,110.7441,110.9867,110.6488,110.7527,7871.0
2021-06-09 12:00:00,127.8,127.8,127.42,127.69,8106.0,110.7441,110.7441,110.4148,110.6488,8106.0
2021-06-09 12:30:00,127.72,127.88,127.39,127.39,12189.0,110.6748,110.8134,110.3888,110.3888,12189.0
2021-06-09 13:00:00,127.42,127.7,127.38,127.4,7568.0,110.4148,110.6574,110.3801,110.3975,7568.0
2021-06-09 13:30:00,127.4,127.54,127.22,127.22,15545.0,110.3975,110.5188,110.2415,110.2415,15545.0
2021-06-09 14:00:00,127.3,127.73,127.3,127.66,15293.0,110.3108,110.6834,110.3108,110.6228,15293.0
2021-06-09 14:30:00,127.66,127.82,127.42,127.42,20639.0,110.6228,110.7614,110.4148,110.4148,20639.0
2021-06-09 15:00:00,127.46,127.47,127.04,127.12,24566.0,110.4495,110.4581,110.0855,110.1548,24566.0
2021-06-09 15:30:00,127.08,127.6,126.65,126.79,136332.0,110.1202,110.5708,109.7476,109.8689,136332.0
2021-06-10 09:30:00,128.75,128.82,127.49,127.83,26135.0,111.5673,111.628,110.4755,110.7701,26135.0
2021-06-10 10:00:00,127.81,128.0,127.07,127.38,19978.0,110.7527,110.9174,110.1115,110.3801,19978.0
2021-06-10 10:30:00,127.07,127.12,126.4,126.73,9431.0,110.1115,110.1548,109.5309,109.8169,9431.0
2021-06-10 11:00:00,126.72,126.86,126.52,126.6,7948.0,109.8082,109.9295,109.6349,109.7042,7948.0
2021-06-10 11:30:00,126.51,126.51,126.15,126.33,6685.0,109.6262,109.6262,109.3143,109.4703,6685.0
2021-06-10 12:00:00,126.37,126.39,125.97,126.21,8697.0,109.5049,109.5223,109.1583,109.3663,8697.0
2021-06-10 12:30:00,126.28,126.47,126.17,126.24,7351.0,109.4269,109.5916,109.3316,109.3923,7351.0
2021-06-10 13:00:00,126.24,126.28,125.88,125.95,8072.0,109.3923,109.4269,109.0803,109.141,8072.0
2021-06-10 13:30:00,125.93,125.97,125.77,125.81,5682.0,109.1236,109.1583,108.985,109.0197,5682.0
2021-06-10 14:00:00,125.72,125.77,125.56,125.56,9128.0,108.9417,108.985,108.803,108.803,9128.0
2021-06-10 14:30:00,125.58,125.66,125.45,125.55,9194.0,108.8204,108.8897,108.7077,108.7944,9194.0
2021-06-10 15:00:00,125.5,125.56,125.12,125.15,10796.0,108.751,108.803,108.4217,108.4477,10796.0
2021-06-10 15:30:00,125.17,125.27,124.92,124.98,53535.0,108.4651,108.5517,108.2484,108.3004,53535.0
2021-06-11 09:30:00,125.57,126.58,125.27,125.27,28279.0,108.8117,109.6869,108.5517,108.5517,28279.0
2021-06-11 10:00:00,125.34,125.39,124.67,124.87,17542.0,108.6124,108.6557,108.0318,108.2051,17542.0
2021-06-11 10:30:00,124.87,125.14,124.53,124.69,15208.0,108.2051,108.4391,107.9105,108.0491,15208.0
2021-06-11 11:00:00,124.58,124.89,124.14,124.43,13193.0,107.9538,108.2224,107.5725,107.8238,13193.0
2021-06-11 11:30:00,124.38,124.69,124.38,124.45,7323.0,107.7805,108.0491,107.7805,107.8412,7323.0
2021-06-11 12:00:00,124.41,124.56,124.08,124.14,6941.0,107.8065,107.9365,107.5205,107.5725,6941.0
2021-06-11 12:30:00,124.13,124.32,124.08,124.27,7086.0,107.5639,107.7285,107.5205,107.6852,7086.0
2021-06-11 13:00:00,124.29,125.07,124.27,125.06,17152.0,107.7025,108.3784,107.6852,108.3698,17152.0
2021-06-11 13:30:00,125.02,125.13,124.9,124.95,23381.0,108.3351,108.4304,108.2311,108.2744,23381.0
2021-06-11 14:00:00,124.92,124.98,124.66,124.88,19955.0,108.2484,108.3004,108.0231,108.2138,19955.0
2021-06-11 14:30:00,124.83,124.93,124.76,124.92,9646.0,108.1705,108.2571,108.1098,108.2484,9646.0
2021-06-11 15:00:00,124.93,125.16,124.92,125.03,15288.0,108.2571,108.4564,108.2484,108.3438,15288.0
2021-06-11 15:30:00,125.07,125.35,125.07,125.3,67090.0,108.3784,108.6211,108.3784,108.5777,67090.0
2021-06-14 09:30:00,124.69,124.91,122.48,122.5,90675.0,108.6597,108.8515,106.7339,106.7513,90675.0
2021-06-14 10:00:00,122.5,122.81,122.21,122.48,24420.0,106.7513,107.0214,106.4986,106.7339,24420.0
2021-06-14 10:30:00,122.52,123.02,122.35,122.96,16912.0,106.7687,107.2044,106.6206,107.1521,16912.0
2021-06-14 11:00:00,122.92,123.23,122.4,122.44,15076.0,107.1173,107.3874,106.6641,106.699,15076.0
2021-06-14 11:30:00,122.48,122.56,122.09,122.36,9940.0,106.7339,106.8036,106.394,106.6293,9940.0
2021-06-14 12:00:00,122.47,122.5,122.25,122.29,5057.0,106.7251,106.7513,106.5334,106.5683,5057.0
2021-06-14 12:30:00,122.29,122.38,121.88,121.93,5791.0,106.5683,106.6467,106.211,106.2546,5791.0
2021-06-14 13:00:00,121.88,121.92,121.62,121.92,9656.0,106.211,106.2458,105.9844,106.2458,9656.0
2021-06-14 13:30:00,121.9,121.95,121.55,121.55,3940.0,106.2284,106.272,105.9234,105.9234,3940.0
2021-06-14 14:00:00,121.49,121.63,121.33,121.52,8614.0,105.8711,105.9931,105.7317,105.8973,8614.0
2021-06-14 14:30:00,121.43,121.64,121.37,121.64,10365.0,105.8188,106.0018,105.7666,106.0018,10365.0
2021-06-14 15:00:00,121.62,121.93,121.62,121.93,14582.0,105.9844,106.2546,105.9844,106.2546,14582.0
2021-06-14 15:30:00,121.98,122.58,121.97,122.15,141087.0,106.2981,106.821,106.2894,106.4463,141087.0
2021-06-15 09:30:00,122.34,122.91,121.59,122.07,23599.0,106.6119,107.1086,105.9583,106.3766,23599.0
2021-06-15 10:00:00,122.07,122.17,121.72,121.76,4875.0,106.3766,106.4637,106.0716,106.1064,4875.0
2021-06-15 10:30:00,121.65,121.94,121.47,121.94,6751.0,106.0106,106.2633,105.8537,106.2633,6751.0
2021-06-15 11:00:00,121.96,122.27,121.77,122.06,7667.0,106.2807,106.5509,106.1151,106.3678,7667.0
2021-06-15 11:30:00,122.06,122.07,121.69,121.76,6522.0,106.3678,106.3766,106.0454,106.1064,6522.0
2021-06-15 12:00:00,121.79,121.95,121.73,121.81,6801.0,106.1326,106.272,106.0803,106.15,6801.0
2021-06-15 12:30:00,121.78,121.97,121.71,121.97,8821.0,106.1238,106.2894,106.0628,106.2894,8821.0
2021-06-15 13:00:00,121.9,122.15,121.81,122.08,7928.0,106.2284,106.4463,106.15,106.3853,7928.0
2021-06-15 13:30:00,122.12,123.0,122.12,122.83,9051.0,106.4201,107.187,106.4201,107.0389,9051.0
2021-06-15 14:00:00,122.9,123.0,122.76,123.0,6982.0,107.0999,107.187,106.9779,107.187,6982.0
2021-06-15 14:30:00,122.96,123.4,122.95,123.27,10085.0,107.1521,107.5356,107.1434,107.4223,10085.0
2021-06-15 15:00:00,123.18,123.2,122.92,123.07,8800.0,107.3439,107.3613,107.1173,107.248,8800.0
2021-06-15 15:30:00,123.02,123.03,122.18,122.44,122938.0,107.2044,107.2131,106.4724,106.699,122938.0
2021-06-16 09:30:00,122.2,122.62,120.57,121.42,138486.0,106.4899,106.8559,105.0694,105.8101,138486.0
2021-06-16 10:00:00,121.31,121.45,120.73,120.9,16114.0,105.7143,105.8363,105.2088,105.357,16114.0
2021-06-16 10:30:00,120.9,121.69,120.89,121.54,13310.0,105.357,106.0454,105.3483,105.9147,13310.0
2021-06-16 11:00:00,121.5,122.05,121.47,121.96,15019.0,105.8798,106.3591,105.8537,106.2807,15019.0
2021-06-16 11:30:00,122.02,122.28,121.99,122.18,12532.0,106.333,106.5596,106.3068,106.4724,12532.0
2021-06-16 12:00:00,122.11,122.12,121.73,121.76,15133.0,106.4114,106.4201,106.0803,106.1064,15133.0
2021-06-16 12:30:00,121.74,121.78,121.25,121.54,10817.0,106.089,106.1238,105.662,105.9147,10817.0
2021-06-16 13:00:00,121.52,121.52,121.02,121.02,10538.0,105.8973,105.8973,105.4616,105.4616,10538.0
2021-06-16 13:30:00,121.05,121.36,120.96,121.28,14806.0,105.4877,105.7578,105.4093,105.6881,14806.0
2021-06-16 14:00:00,121.2,121.61,120.51,121.17,24146.0,105.6184,105.9757,105.0171,105.5923,24146.0
2021-06-16 14:30:00,121.06,121.6,120.78,121.46,30608.0,105.4964,105.967,105.2524,105.845,30608.0
2021-06-16 15:00:00,121.4,122.33,121.31,122.07,41763.0,105.7927,106.6031,105.7143,106.3766,41763.0
2021-06-16 15:30:00,122.07,122.12,121.29,121.48,98155.0,106.3766,106.4201,105.6968,105.8624,98155.0
2021-06-17 09:30:00,121.5,121.5,119.46,119.46,16986.0,105.8798,105.8798,104.1021,104.1021,16986.0
2021-06-17 10:00:00,119.66,119.7,118.1,118.14,21573.0,104.2764,104.3113,102.917,102.9518,21573.0
2021-06-17 10:30:00,118.18,118.21,117.26,117.42,21492.0,102.9867,103.0128,102.1849,102.3244,21492.0
2021-06-17 11:00:00,117.43,117.45,116.64,116.74,17352.0,102.3331,102.3505,101.6446,101.7318,17352.0
2021-06-17 11:30:00,116.68,116.79,115.22,115.42,26382.0,101.6795,101.7754,100.4072,100.5815,26382.0
2021-06-17 12:00:00,115.43,115.89,114.79,114.86,25253.0,100.5902,100.9911,100.0325,100.0935,25253.0
2021-06-17 12:30:00,114.8,116.23,114.8,116.2,21198.0,100.0412,101.2874,100.0412,101.2612,21198.0
2021-06-17 13:00:00,116.33,116.56,116.12,116.28,28125.0,101.3745,101.5749,101.1915,101.3309,28125.0
2021-06-17 13:30:00,116.24,116.6,116.22,116.38,16234.0,101.2961,101.6098,101.2786,101.4181,16234.0
2021-06-17 14:00:00,116.33,116.59,116.23,116.48,31919.0,101.3745,101.6011,101.2874,101.5052,31919.0
2021-06-17 14:30:00,116.42,116.46,116.21,116.34,21263.0,101.4529,101.4878,101.2699,101.3832,21263.0
2021-06-17 15:00:00,116.28,116.84,116.24,116.81,15657.0,101.3309,101.8189,101.2961,101.7928,15657.0
2021-06-17 15:30:00,116.85,117.33,116.83,116.99,83068.0,101.8277,102.2459,101.8102,101.9497,83068.0
2021-06-18 09:30:00,115.79,116.68,115.0,115.93,191039.0,100.9039,101.6795,100.2155,101.0259,191039.0
2021-06-18 10:00:00,116.17,116.25,115.34,115.44,69169.0,101.2351,101.3048,100.5118,100.5989,69169.0
2021-06-18 10:30:00,115.3,115.99,115.15,115.79,57720.0,100.4769,101.0782,100.3462,100.9039,57720.0
2021-06-18 11:00:00,115.72,116.25,115.27,115.98,28290.0,100.8429,101.3048,100.4508,101.0695,28290.0
2021-06-18 11:30:00,115.98,116.61,115.98,116.41,40235.0,101.0695,101.6185,101.0695,101.4442,40235.0
2021-06-18 12:00:00,116.4,116.53,116.12,116.39,52634.0,101.4355,101.5488,101.1915,101.4268,52634.0
2021-06-18 12:30:00,116.35,116.35,115.5,115.5,49561.0,101.3919,101.3919,100.6512,100.6512,49561.0
2021-06-18 13:00:00,115.53,115.94,115.41,115.79,28116.0,100.6774,101.0346,100.5728,100.9039,28116.0
2021-06-18 13:30:00,115.8,115.99,115.65,115.73,23091.0,100.9126,101.0782,100.7819,100.8516,23091.0
2021-06-18 14:00:00,115.68,115.93,115.63,115.72,20999.0,100.8081,101.0259,100.7645,100.8429,20999.0
2021-06-18 14:30:00,115.68,115.7,114.99,115.09,35494.0,100.8081,100.8255,100.2068,100.2939,35494.0
2021-06-18 15:00:00,115.11,115.21,114.89,114.96,36415.0,100.3113,100.3985,100.1196,100.1806,36415.0
2021-06-18 15:30:00,114.99,115.17,113.94,114.12,314650.0,100.2068,100.3636,99.2918,99.4486,314650.0
2021-06-21 09:30:00,117.09,119.15,116.98,118.26,130475.0,102.0368,103.832,101.9409,103.0564,130475.0
2021-06-21 10:00:00,118.21,119.51,117.71,119.47,68092.0,103.0128,104.1457,102.5771,104.1108,68092.0
2021-06-21 10:30:00,119.49,119.59,118.56,118.93,124024.0,104.1283,104.2154,103.3178,103.6402,124024.0
2021-06-21 11:00:00,118.98,118.98,117.86,118.23,67460.0,103.6838,103.6838,102.7078,103.0302,67460.0
2021-06-21 11:30:00,118.31,118.76,118.31,118.51,23169.0,103.1,103.4921,103.1,103.2742,23169.0
2021-06-21 12:00:00,118.53,118.65,118.2,118.2,31189.0,103.2917,103.3962,103.0041,103.0041,31189.0
2021-06-21 12:30:00,118.29,118.46,118.14,118.23,22265.0,103.0825,103.2307,102.9518,103.0302,22265.0
2021-06-21 13:00:00,118.25,119.0,118.2,118.72,52388.0,103.0477,103.7012,103.0041,103.4572,52388.0
2021-06-21 13:30:00,118.76,118.81,118.42,118.74,28972.0,103.4921,103.5357,103.1958,103.4747,28972.0
2021-06-21 14:00:00,118.77,118.88,118.4,118.43,23337.0,103.5008,103.5967,103.1784,103.2045,23337.0
2021-06-21 14:30:00,118.39,118.76,118.23,118.76,35564.0,103.1697,103.4921,103.0302,103.4921,35564.0
2021-06-21 15:00:00,118.71,119.1,118.57,118.75,53315.0,103.4485,103.7884,103.3265,103.4834,53315.0
2021-06-21 15:30:00,118.75,119.33,118.66,119.06,167038.0,103.4834,103.9888,103.405,103.7535,167038.0
2021-06-22 09:30:00,119.46,119.7,117.67,119.01,40505.0,104.1021,104.3113,102.5422,103.71,40505.0
2021-06-22 10:00:00,119.1,119.14,118.48,118.92,16490.0,103.7884,103.8232,103.2481,103.6315,16490.0
2021-06-22 10:30:00,118.89,119.43,118.66,119.4,14182.0,103.6054,104.076,103.405,104.0498,14182.0
2021-06-22 11:00:00,119.36,119.62,119.16,119.24,15201.0,104.015,104.2415,103.8407,103.9104,15201.0
2021-06-22 11:30:00,119.22,119.22,118.66,118.79,10118.0,103.893,103.893,103.405,103.5182,10118.0
2021-06-22 12:00:00,118.82,118.98,118.36,118.55,13910.0,103.5444,103.6838,103.1435,103.3091,13910.0
2021-06-22 12:30:00,118.52,118.63,118.27,118.41,16557.0,103.283,103.3788,103.0651,103.1871,16557.0
2021-06-22 13:00:00,118.41,118.56,118.33,118.46,12239.0,103.1871,103.3178,103.1174,103.2307,12239.0
2021-06-22 13:30:00,118.48,118.66,118.3,118.63,9479.0,103.2481,103.405,103.0912,103.3788,9479.0
2021-06-22 14:00:00,118.64,118.64,118.17,118.36,36317.0,103.3875,103.3875,102.978,103.1435,36317.0
2021-06-22 14:30:00,118.44,118.51,118.18,118.2,24783.0,103.2132,103.2742,102.9867,103.0041,24783.0
2021-06-22 15:00:00,118.15,118.52,118.15,118.44,76900.0,102.9605,103.283,102.9605,103.2132,76900.0
2021-06-22 15:30:00,118.46,118.56,117.88,117.88,77551.0,103.2307,103.3178,102.7252,102.7252,77551.0
2021-06-23 09:30:00,118.18,118.68,117.62,117.67,27074.0,102.9867,103.4224,102.4987,102.5422,27074.0
2021-06-23 10:00:00,117.57,118.39,117.45,117.95,59866.0,102.4551,103.1697,102.3505,102.7862,59866.0
2021-06-23 10:30:00,117.99,118.15,117.66,118.09,16493.0,102.8211,102.9605,102.5335,102.9082,16493.0
2021-06-23 11:00:00,118.13,118.19,117.68,117.83,37090.0,102.9431,102.9954,102.5509,102.6817,37090.0
2021-06-23 11:30:00,117.78,118.02,117.74,117.9,14588.0,102.6381,102.8472,102.6032,102.7427,14588.0
2021-06-23 12:00:00,117.9,118.06,117.88,117.88,8832.0,102.7427,102.8821,102.7252,102.7252,8832.0
2021-06-23 12:30:00,117.9,118.05,117.65,117.75,14775.0,102.7427,102.8734,102.5248,102.6119,14775.0
2021-06-23 13:00:00,117.88,118.03,117.67,117.86,31320.0,102.7252,102.8559,102.5422,102.7078,31320.0
2021-06-23 13:30:00,117.89,118.01,117.8,117.98,11556.0,102.7339,102.8385,102.6555,102.8124,11556.0
2021-06-23 14:00:00,117.97,118.07,117.82,117.91,18107.0,102.8037,102.8908,102.6729,102.7514,18107.0
2021-06-23 14:30:00,117.9,117.94,117.67,117.81,35477.0,102.7427,102.7775,102.5422,102.6642,35477.0
2021-06-23 15:00:00,117.74,117.85,117.56,117.69,21419.0,102.6032,102.6991,102.4464,102.5597,21419.0
2021-06-23 15:30:00,117.65,117.71,117.01,117.11,57410.0,102.5248,102.5771,101.9671,102.0542,57410.0
2021-06-24 09:30:00,117.73,117.88,116.79,116.86,32884.0,102.5945,102.7252,101.7754,101.8364,32884.0
2021-06-24 10:00:00,116.89,117.2,116.49,116.92,18591.0,101.8625,102.1327,101.5139,101.8887,18591.0
2021-06-24 10:30:00,116.98,117.07,116.4,116.98,20106.0,101.9409,102.0194,101.4355,101.9409,20106.0
2021-06-24 11:00:00,116.99,117.23,116.79,117.13,20789.0,101.9497,102.1588,101.7754,102.0717,20789.0
2021-06-24 11:30:00,117.17,117.26,116.94,116.97,11686.0,102.1065,102.1849,101.9061,101.9322,11686.0
2021-06-24 12:00:00,116.96,116.97,116.59,116.84,16222.0,101.9235,101.9322,101.6011,101.8189,16222.0
2021-06-24 12:30:00,116.85,117.46,116.7,117.3,70047.0,101.8277,102.3592,101.6969,102.2198,70047.0
2021-06-24 13:00:00,117.29,117.73,117.17,117.23,19120.0,102.2111,102.5945,102.1065,102.1588,19120.0
2021-06-24 13:30:00,117.26,117.66,117.26,117.57,20261.0,102.1849,102.5335,102.1849,102.4551,20261.0
2021-06-24 14:00:00,117.59,117.67,117.25,117.31,14806.0,102.4725,102.5422,102.1762,102.2285,14806.0
2021-06-24 14:30:00,117.33,117.33,117.07,117.11,11270.0,102.2459,102.2459,102.0194,102.0542,11270.0
2021-06-24 15:00:00,117.07,117.39,117.06,117.36,18156.0,102.0194,102.2982,102.0107,102.2721,18156.0
2021-06-24 15:30:00,117.33,117.62,117.17,117.21,62828.0,102.2459,102.4987,102.1065,102.1414,62828.0
2021-06-25 09:30:00,117.63,118.19,117.37,117.96,16904.0,102.5074,102.9954,102.2808,102.7949,16904.0
2021-06-25 10:00:00,117.87,118.78,117.77,118.13,16486.0,102.7165,103.5095,102.6294,102.9431,16486.0
2021-06-25 10:30:00,118.13,118.18,117.81,118.12,14205.0,102.9431,102.9867,102.6642,102.9344,14205.0
2021-06-25 11:00:00,118.09,118.22,117.99,118.07,10516.0,102.9082,103.0215,102.8211,102.8908,10516.0
2021-06-25 11:30:00,118.07,118.17,117.91,118.0,6934.0,102.8908,102.978,102.7514,102.8298,6934.0
2021-06-25 12:00:00,118.08,118.3,118.05,118.12,9133.0,102.8995,103.0912,102.8734,102.9344,9133.0
2021-06-25 12:30:00,118.13,118.27,117.68,117.72,6850.0,102.9431,103.0651,102.5509,102.5858,6850.0
2021-06-25 13:00:00,117.71,117.79,117.57,117.59,6315.0,102.5771,102.6468,102.4551,102.4725,6315.0
2021-06-25 13:30:00,117.59,118.04,117.56,117.91,8152.0,102.4725,102.8647,102.4464,102.7514,8152.0
2021-06-25 14:00:00,117.81,117.9,117.43,117.74,9122.0,102.6642,102.7427,102.3331,102.6032,9122.0
2021-06-25 14:30:00,117.7,117.8,117.49,117.54,10772.0,102.5684,102.6555,102.3854,102.4289,10772.0
2021-06-25 15:00:00,117.55,117.73,117.39,117.4,14505.0,102.4377,102.5945,102.2982,102.3069,14505.0
2021-06-25 15:30:00,117.4,117.58,116.58,116.79,135430.0,102.3069,102.4638,101.5924,101.7754,135430.0
2021-06-28 09:30:00,116.65,116.65,114.36,115.44,42140.0,101.6534,101.6534,99.6578,100.5989,42140.0
2021-06-28 10:00:00,115.41,115.71,115.01,115.55,20568.0,100.5728,100.8342,100.2242,100.6948,20568.0
2021-06-28 10:30:00,115.56,115.63,115.04,115.38,15432.0,100.7035,100.7645,100.2503,100.5466,15432.0
2021-06-28 11:00:00,115.29,115.85,115.0,115.25,21872.0,100.4682,100.9562,100.2155,100.4333,21872.0
2021-06-28 11:30:00,115.25,115.59,115.06,115.57,10015.0,100.4333,100.7296,100.2678,100.7122,10015.0
2021-06-28 12:00:00,115.6,115.77,115.42,115.45,11077.0,100.7384,100.8865,100.5815,100.6076,11077.0
2021-06-28 12:30:00,115.4,115.76,115.35,115.62,6849.0,100.5641,100.8778,100.5205,100.7558,6849.0
2021-06-28 13:00:00,115.62,115.62,115.21,115.33,11656.0,100.7558,100.7558,100.3985,100.5031,11656.0
2021-06-28 13:30:00,115.21,115.6,115.21,115.6,12976.0,100.3985,100.7384,100.3985,100.7384,12976.0
2021-06-28 14:00:00,115.58,115.84,115.48,115.73,14014.0,100.7209,100.9475,100.6338,100.8516,14014.0
2021-06-28 14:30:00,115.7,115.78,115.42,115.44,12189.0,100.8255,100.8952,100.5815,100.5989,12189.0
2021-06-28 15:00:00,115.47,115.58,115.25,115.49,17567.0,100.6251,100.7209,100.4333,100.6425,17567.0
2021-06-28 15:30:00,115.48,115.89,115.46,115.6,107600.0,100.6338,100.9911,100.6164,100.7384,107600.0
2021-06-29 09:30:00,116.57,117.39,116.1,116.39,23165.0,101.5836,102.2982,101.1741,101.4268,23165.0
2021-06-29 10:00:00,116.43,116.43,116.04,116.26,13868.0,101.4616,101.4616,101.1218,101.3135,13868.0
2021-06-29 10:30:00,116.36,116.53,115.7,115.93,15152.0,101.4006,101.5488,100.8255,101.0259,15152.0
2021-06-29 11:00:00,116.06,116.4,115.81,116.09,12548.0,101.1392,101.4355,100.9214,101.1654,12548.0
2021-06-29 11:30:00,116.02,116.13,115.76,115.88,28848.0,101.1044,101.2002,100.8778,100.9824,28848.0
2021-06-29 12:00:00,115.85,115.93,115.58,115.67,10119.0,100.9562,101.0259,100.7209,100.7994,10119.0
2021-06-29 12:30:00,115.59,115.75,115.41,115.42,9048.0,100.7296,100.8691,100.5728,100.5815,9048.0
2021-06-29 13:00:00,115.46,115.57,115.4,115.48,9324.0,100.6164,100.7122,100.5641,100.6338,9324.0
2021-06-29 13:30:00,115.45,115.99,115.35,115.85,9360.0,100.6076,101.0782,100.5205,100.9562,9360.0
2021-06-29 14:00:00,115.87,116.0,115.75,115.75,10202.0,100.9736,101.0869,100.8691,100.8691,10202.0
2021-06-29 14:30:00,115.78,115.79,115.4,115.78,12766.0,100.8952,100.9039,100.5641,100.8952,12766.0
2021-06-29 15:00:00,115.73,116.07,115.68,115.93,18971.0,100.8516,101.1479,100.8081,101.0259,18971.0
2021-06-29 15:30:00,115.96,116.27,115.85,116.09,64778.0,101.0521,101.3222,100.9562,101.1654,64778.0
2021-06-30 09:30:00,115.67,116.86,115.67,116.52,16694.0,100.7994,101.8364,100.7994,101.5401,16694.0
2021-06-30 10:00:00,116.53,116.68,116.11,116.39,10216.0,101.5488,101.6795,101.1828,101.4268,10216.0
2021-06-30 10:30:00,116.34,117.1,116.29,116.5,10156.0,101.3832,102.0455,101.3396,101.5226,10156.0
2021-06-30 11:00:00,116.53,116.6,116.11,116.54,10516.0,101.5488,101.6098,101.1828,101.5575,10516.0
2021-06-30 11:30:00,116.44,116.7,116.22,116.57,14563.0,101.4704,101.6969,101.2786,101.5836,14563.0
2021-06-30 12:00:00,116.47,116.88,116.4,116.83,9350.0,101.4965,101.8538,101.4355,101.8102,9350.0
2021-06-30 12:30:00,116.91,117.0,116.7,116.7,16124.0,101.8799,101.9584,101.6969,101.6969,16124.0
2021-06-30 13:00:00,116.65,116.71,116.4,116.42,17268.0,101.6534,101.7057,101.4355,101.4529,17268.0
2021-06-30 13:30:00,116.39,116.6,116.37,116.6,7485.0,101.4268,101.6098,101.4094,101.6098,7485.0
2021-06-30 14:00:00,116.56,116.7,116.45,116.67,36183.0,101.5749,101.6969,101.4791,101.6708,36183.0
2021-06-30 14:30:00,116.65,116.65,116.38,116.59,10153.0,101.6534,101.6534,101.4181,101.6011,10153.0
2021-06-30 15:00:00,116.56,116.7,116.49,116.55,31952.0,101.5749,101.6969,101.5139,101.5662,31952.0
2021-06-30 15:30:00,116.52,116.8,116.37,116.67,86479.0,101.5401,101.7841,101.4094,101.6708,86479.0
2021-07-01 09:30:00,118.01,118.58,115.87,116.65,36828.0,102.8385,103.3352,100.9736,101.6534,36828.0
2021-07-01 10:00:00,116.64,117.5,116.39,116.94,21512.0,101.6446,102.3941,101.4268,101.9061,21512.0
2021-07-01 10:30:00,117.0,117.33,116.86,117.11,10293.0,101.9584,102.2459,101.8364,102.0542,10293.0
2021-07-01 11:00:00,117.12,117.48,117.01,117.39,12290.0,102.0629,102.3767,101.9671,102.2982,12290.0
2021-07-01 11:30:00,117.5,117.51,116.96,117.15,24336.0,102.3941,102.4028,101.9235,102.0891,24336.0
2021-07-01 12:00:00,117.19,117.19,116.97,117.18,9011.0,102.1239,102.1239,101.9322,102.1152,9011.0
2021-07-01 12:30:00,117.16,117.55,117.12,117.45,13593.0,102.0978,102.4377,102.0629,102.3505,13593.0
2021-07-01 13:00:00,117.38,117.45,117.24,117.26,7728.0,102.2895,102.3505,102.1675,102.1849,7728.0
2021-07-01 13:30:00,117.29,117.3,117.08,117.2,12306.0,102.2111,102.2198,102.0281,102.1327,12306.0
2021-07-01 14:00:00,117.23,117.27,116.99,117.25,8626.0,102.1588,102.1937,101.9497,102.1762,8626.0
2021-07-01 14:30:00,117.21,117.28,116.98,117.24,8051.0,102.1414,102.2024,101.9409,102.1675,8051.0
2021-07-01 15:00:00,117.22,117.32,117.14,117.22,19267.0,102.1501,102.2372,102.0804,102.1501,19267.0
2021-07-01 15:30:00,117.18,117.18,116.86,116.94,61879.0,102.1152,102.1152,101.8364,101.9061,61879.0
2021-07-02 09:30:00,116.47,116.82,115.34,115.84,25199.0,101.4965,101.8015,100.5118,100.9475,25199.0
2021-07-02 10:00:00,115.8,116.51,115.79,116.46,10208.0,100.9126,101.5314,100.9039,101.4878,10208.0
2021-07-02 10:30:00,116.49,116.77,116.29,116.75,7283.0,101.5139,101.7579,101.3396,101.7405,7283.0
2021-07-02 11:00:00,116.83,116.83,116.37,116.64,7252.0,101.8102,101.8102,101.4094,101.6446,7252.0
2021-07-02 11:30:00,116.61,116.66,116.06,116.28,17776.0,101.6185,101.6621,101.1392,101.3309,17776.0
2021-07-02 12:00:00,116.29,116.31,115.93,115.96,11141.0,101.3396,101.3571,101.0259,101.0521,11141.0
2021-07-02 12:30:00,115.96,116.74,115.94,116.64,10120.0,101.0521,101.7318,101.0346,101.6446,10120.0
2021-07-02 13:00:00,116.67,116.89,116.59,116.89,12017.0,101.6708,101.8625,101.6011,101.8625,12017.0
2021-07-02 13:30:00,116.9,117.05,116.78,116.82,15210.0,101.8712,102.0019,101.7667,101.8015,15210.0
2021-07-02 14:00:00,116.85,116.91,116.7,116.71,5193.0,101.8277,101.8799,101.6969,101.7057,5193.0
2021-07-02 14:30:00,116.7,116.8,116.68,116.69,3659.0,101.6969,101.7841,101.6795,101.6882,3659.0
2021-07-02 15:00:00,116.64,116.93,116.64,116.93,8988.0,101.6446,101.8974,101.6446,101.8974,8988.0
2021-07-02 15:30:00,116.88,117.02,116.63,116.72,30022.0,101.8538,101.9758,101.6359,101.7144,30022.0
2021-07-06 09:30:00,116.47,116.79,114.59,114.66,24495.0,101.4965,101.7754,99.8582,99.9192,24495.0
2021-07-06 10:00:00,114.68,114.88,112.86,112.87,44410.0,99.9366,100.1109,98.3506,98.3593,44410.0
2021-07-06 10:30:00,112.87,113.11,112.58,112.78,26122.0,98.3593,98.5685,98.1066,98.2809,26122.0
2021-07-06 11:00:00,112.76,112.97,112.34,112.9,24085.0,98.2635,98.4465,97.8975,98.3855,24085.0
2021-07-06 11:30:00,112.84,113.23,112.74,112.81,15176.0,98.3332,98.673,98.246,98.307,15176.0
2021-07-06 12:00:00,112.81,113.39,112.79,113.14,15145.0,98.307,98.8125,98.2896,98.5946,15145.0
2021-07-06 12:30:00,113.16,113.16,112.69,113.09,12508.0,98.612,98.612,98.2025,98.551,12508.0
2021-07-06 13:00:00,113.09,113.24,112.82,113.24,10861.0,98.551,98.6818,98.3158,98.6818,10861.0
2021-07-06 13:30:00,113.22,113.53,113.18,113.48,10953.0,98.6643,98.9345,98.6295,98.8909,10953.0
2021-07-06 14:00:00,113.5,113.64,113.44,113.54,27046.0,98.9083,99.0303,98.856,98.9432,27046.0
2021-07-06 14:30:00,113.52,113.67,113.35,113.41,17212.0,98.9258,99.0565,98.7776,98.8299,17212.0
2021-07-06 15:00:00,113.37,113.47,113.06,113.18,20235.0,98.795,98.8822,98.5249,98.6295,20235.0
2021-07-06 15:30:00,113.21,113.43,113.0,113.05,77526.0,98.6556,98.8473,98.4726,98.5162,77526.0
2021-07-07 09:30:00,112.32,113.95,112.32,113.3,66163.0,97.88,99.3005,97.88,98.734,66163.0
2021-07-07 10:00:00,113.35,113.35,112.13,112.34,34102.0,98.7776,98.7776,97.7145,97.8975,34102.0
2021-07-07 10:30:00,112.39,112.8,112.13,112.63,25003.0,97.941,98.2983,97.7145,98.1502,25003.0
2021-07-07 11:00:00,112.66,113.8,112.52,113.63,31820.0,98.1763,99.1698,98.0543,99.0216,31820.0
2021-07-07 11:30:00,113.66,114.18,113.28,113.46,23459.0,99.0478,99.5009,98.7166,98.8735,23459.0
2021-07-07 12:00:00,113.47,113.59,113.36,113.48,20653.0,98.8822,98.9868,98.7863,98.8909,20653.0
2021-07-07 12:30:00,113.56,113.79,113.29,113.45,12793.0,98.9606,99.161,98.7253,98.8648,12793.0
2021-07-07 13:00:00,113.52,113.7,113.15,113.3,25830.0,98.9258,99.0826,98.6033,98.734,25830.0
2021-07-07 13:30:00,113.28,113.65,113.27,113.46,23109.0,98.7166,99.039,98.7079,98.8735,23109.0
2021-07-07 14:00:00,113.49,113.76,113.44,113.49,29831.0,98.8996,99.1349,98.856,98.8996,29831.0
2021-07-07 14:30:00,113.51,114.04,113.45,113.99,39692.0,98.917,99.3789,98.8648,99.3353,39692.0
2021-07-07 15:00:00,113.94,114.16,113.84,114.06,33606.0,99.2918,99.4835,99.2046,99.3963,33606.0
2021-07-07 15:30:00,114.02,114.29,113.93,114.12,81474.0,99.3615,99.5968,99.283,99.4486,81474.0
2021-07-08 09:30:00,111.83,112.26,111.19,111.52,30700.0,97.453,97.8277,96.8953,97.1829,30700.0
2021-07-08 10:00:00,111.11,111.34,110.63,111.05,23266.0,96.8256,97.026,96.4073,96.7733,23266.0
2021-07-08 10:30:00,111.21,111.4,110.88,111.02,22450.0,96.9127,97.0783,96.6252,96.7472,22450.0
2021-07-08 11:00:00,111.11,111.94,111.1,111.94,48822.0,96.8256,97.5489,96.8169,97.5489,48822.0
2021-07-08 11:30:00,111.92,112.31,111.92,112.19,20102.0,97.5315,97.8713,97.5315,97.7667,20102.0
2021-07-08 12:00:00,112.18,112.62,112.11,112.37,17997.0,97.758,98.1415,97.697,97.9236,17997.0
2021-07-08 12:30:00,112.35,112.7,112.33,112.57,10986.0,97.9062,98.2112,97.8887,98.0979,10986.0
2021-07-08 13:00:00,112.52,112.52,111.83,111.93,11619.0,98.0543,98.0543,97.453,97.5402,11619.0
2021-07-08 13:30:00,111.98,112.05,111.53,111.59,13615.0,97.5837,97.6447,97.1916,97.2439,13615.0
2021-07-08 14:00:00,111.56,111.57,111.08,111.12,14566.0,97.2177,97.2265,96.7994,96.8343,14566.0
2021-07-08 14:30:00,111.06,111.18,110.92,111.12,17662.0,96.782,96.8866,96.66,96.8343,17662.0
2021-07-08 15:00:00,111.19,111.38,110.98,111.32,14584.0,96.8953,97.0609,96.7123,97.0086,14584.0
2021-07-08 15:30:00,111.33,111.52,110.92,111.52,84593.0,97.0173,97.1829,96.66,97.1829,84593.0
2021-07-09 09:30:00,113.53,114.52,112.79,114.36,33280.0,98.9345,99.7972,98.2896,99.6578,33280.0
2021-07-09 10:00:00,114.43,115.37,114.33,114.81,47923.0,99.7188,100.5379,99.6316,100.0499,47923.0
2021-07-09 10:30:00,114.82,115.12,113.88,114.13,21478.0,100.0586,100.3201,99.2395,99.4573,21478.0
2021-07-09 11:00:00,114.14,114.73,113.88,114.57,32651.0,99.4661,99.9802,99.2395,99.8408,32651.0
2021-07-09 11:30:00,114.55,114.82,114.39,114.39,14106.0,99.8233,100.0586,99.6839,99.6839,14106.0
2021-07-09 12:00:00,114.41,114.48,114.04,114.05,12348.0,99.7013,99.7623,99.3789,99.3876,12348.0
2021-07-09 12:30:00,114.07,114.48,113.96,114.33,13502.0,99.4051,99.7623,99.3092,99.6316,13502.0
2021-07-09 13:00:00,114.33,114.45,114.13,114.18,10725.0,99.6316,99.7362,99.4573,99.5009,10725.0
2021-07-09 13:30:00,114.2,114.4,114.06,114.21,14326.0,99.5183,99.6926,99.3963,99.5271,14326.0
2021-07-09 14:00:00,114.18,114.52,114.06,114.44,19354.0,99.5009,99.7972,99.3963,99.7275,19354.0
2021-07-09 14:30:00,114.5,114.66,114.34,114.63,18508.0,99.7798,99.9192,99.6403,99.8931,18508.0
2021-07-09 15:00:00,114.61,114.85,114.48,114.85,37045.0,99.8756,100.0848,99.7623,100.0848,37045.0
2021-07-09 15:30:00,114.86,115.0,114.72,114.92,137742.0,100.0935,100.2155,99.9715,100.1458,137742.0
2021-07-12 09:30:00,114.37,114.37,113.03,114.23,48217.0,99.6665,99.6665,98.4988,99.5445,48217.0
2021-07-12 10:00:00,114.34,115.0,114.34,114.74,16779.0,99.6403,100.2155,99.6403,99.9889,16779.0
2021-07-12 10:30:00,114.92,115.13,114.39,114.84,13086.0,100.1458,100.3288,99.6839,100.0761,13086.0
2021-07-12 11:00:00,114.88,114.93,114.49,114.93,16843.0,100.1109,100.1545,99.7711,100.1545,16843.0
2021-07-12 11:30:00,114.9,115.71,114.81,115.71,19228.0,100.1283,100.8342,100.0499,100.8342,19228.0
2021-07-12 12:00:00,115.64,115.7,114.9,114.93,13087.0,100.7732,100.8255,100.1283,100.1545,13087.0
2021-07-12 12:30:00,115.01,115.14,114.93,115.11,11270.0,100.2242,100.3375,100.1545,100.3113,11270.0
2021-07-12 13:00:00,115.14,115.49,115.14,115.49,11407.0,100.3375,100.6425,100.3375,100.6425,11407.0
2021-07-12 13:30:00,115.49,115.72,115.4,115.53,14160.0,100.6425,100.8429,100.5641,100.6774,14160.0
2021-07-12 14:00:00,115.53,115.94,115.25,115.9,21282.0,100.6774,101.0346,100.4333,100.9998,21282.0
2021-07-12 14:30:00,115.9,115.94,115.68,115.77,18396.0,100.9998,101.0346,100.8081,100.8865,18396.0
2021-07-12 15:00:00,115.8,115.89,115.63,115.78,21695.0,100.9126,100.9911,100.7645,100.8952,21695.0
2021-07-12 15:30:00,115.79,115.79,115.21,115.26,72986.0,100.9039,100.9039,100.3985,100.4421,72986.0
2021-07-13 09:30:00,115.23,115.23,114.07,114.11,18770.0,100.4159,100.4159,99.4051,99.4399,18770.0
2021-07-13 10:00:00,114.03,114.12,113.51,113.66,13919.0,99.3702,99.4486,98.917,99.0478,13919.0
2021-07-13 10:30:00,113.65,113.8,113.14,113.29,15796.0,99.039,99.1698,98.5946,98.7253,15796.0
2021-07-13 11:00:00,113.27,113.33,112.95,112.95,16011.0,98.7079,98.7602,98.429,98.429,16011.0
2021-07-13 11:30:00,112.94,113.61,112.88,113.59,10094.0,98.4203,99.0042,98.368,98.9868,10094.0
2021-07-13 12:00:00,113.62,113.8,113.47,113.5,8443.0,99.0129,99.1698,98.8822,98.9083,8443.0
2021-07-13 12:30:00,113.5,113.51,113.14,113.25,13243.0,98.9083,98.917,98.5946,98.6905,13243.0
2021-07-13 13:00:00,113.34,113.74,113.32,113.74,10513.0,98.7689,99.1175,98.7515,99.1175,10513.0
2021-07-13 13:30:00,113.65,113.83,113.5,113.51,17078.0,99.039,99.1959,98.9083,98.917,17078.0
2021-07-13 14:00:00,113.49,113.65,113.34,113.54,14911.0,98.8996,99.039,98.7689,98.9432,14911.0
2021-07-13 14:30:00,113.52,113.58,113.38,113.48,8149.0,98.9258,98.978,98.8038,98.8909,8149.0
2021-07-13 15:00:00,113.5,113.62,113.33,113.45,14172.0,98.9083,99.0129,98.7602,98.8648,14172.0
2021-07-13 15:30:00,113.45,113.73,113.39,113.55,55581.0,98.8648,99.1088,98.8125,98.9519,55581.0
2021-07-14 09:30:00,113.87,114.74,113.5,113.9,45003.0,99.2308,99.9889,98.9083,99.2569,45003.0
2021-07-14 10:00:00,113.69,114.45,113.43,113.89,11570.0,99.0739,99.7362,98.8473,99.2482,11570.0
2021-07-14 10:30:00,113.71,113.73,113.34,113.51,12949.0,99.0913,99.1088,98.7689,98.917,12949.0
2021-07-14 11:00:00,113.42,113.75,113.07,113.48,17033.0,98.8386,99.1262,98.5336,98.8909,17033.0
2021-07-14 11:30:00,113.54,113.7,113.2,113.37,9933.0,98.9432,99.0826,98.6469,98.795,9933.0
2021-07-14 12:00:00,113.36,113.62,113.33,113.59,11928.0,98.7863,99.0129,98.7602,98.9868,11928.0
2021-07-14 12:30:00,113.54,113.72,113.45,113.58,61052.0,98.9432,99.1,98.8648,98.978,61052.0
2021-07-14 13:00:00,113.65,113.66,113.13,113.39,62835.0,99.039,99.0478,98.5859,98.8125,62835.0
2021-07-14 13:30:00,113.4,113.48,113.23,113.35,49189.0,98.8212,98.8909,98.673,98.7776,49189.0
2021-07-14 14:00:00,113.34,113.43,113.15,113.19,24027.0,98.7689,98.8473,98.6033,98.6382,24027.0
2021-07-14 14:30:00,113.2,113.25,113.02,113.1,17352.0,98.6469,98.6905,98.49,98.5598,17352.0
2021-07-14 15:00:00,113.08,113.27,112.98,113.14,30151.0,98.5423,98.7079,98.4552,98.5946,30151.0
2021-07-14 15:30:00,113.18,113.49,112.88,113.4,123346.0,98.6295,98.8996,98.368,98.8212,123346.0
2021-07-15 09:30:00,112.25,114.3,112.25,113.57,22408.0,97.819,99.6055,97.819,98.9693,22408.0
2021-07-15 10:00:00,113.56,113.97,113.44,113.89,12980.0,98.9606,99.3179,98.856,99.2482,12980.0
2021-07-15 10:30:00,113.96,114.67,113.76,114.46,22806.0,99.3092,99.9279,99.1349,99.7449,22806.0
2021-07-15 11:00:00,114.58,114.58,113.62,113.91,18338.0,99.8495,99.8495,99.0129,99.2656,18338.0
2021-07-15 11:30:00,113.92,114.56,113.8,114.26,22255.0,99.2743,99.8321,99.1698,99.5706,22255.0
2021-07-15 12:00:00,114.25,114.36,113.81,113.94,19871.0,99.5619,99.6578,99.1785,99.2918,19871.0
2021-07-15 12:30:00,113.89,114.0,113.6,113.6,13046.0,99.2482,99.3441,98.9955,98.9955,13046.0
2021-07-15 13:00:00,113.56,113.63,113.09,113.14,12839.0,98.9606,99.0216,98.551,98.5946,12839.0
2021-07-15 13:30:00,113.08,113.16,112.79,112.81,11659.0,98.5423,98.612,98.2896,98.307,11659.0
2021-07-15 14:00:00,112.79,113.29,112.73,113.28,13700.0,98.2896,98.7253,98.2373,98.7166,13700.0
2021-07-15 14:30:00,113.23,113.33,113.05,113.12,17310.0,98.673,98.7602,98.5162,98.5772,17310.0
2021-07-15 15:00:00,113.1,113.24,112.93,113.16,23497.0,98.5598,98.6818,98.4116,98.612,23497.0
2021-07-15 15:30:00,113.18,113.18,112.69,112.89,136281.0,98.6295,98.6295,98.2025,98.3768,136281.0
2021-07-16 09:30:00,113.24,113.84,112.23,112.51,32701.0,98.6818,99.2046,97.8016,98.0456,32701.0
2021-07-16 10:00:00,112.28,112.28,110.67,110.67,24422.0,97.8452,97.8452,96.4422,96.4422,24422.0
2021-07-16 10:30:00,110.68,110.9,110.16,110.6,110460.0,96.4509,96.6426,95.9977,96.3812,110460.0
2021-07-16 11:00:00,110.58,111.03,110.38,110.69,139632.0,96.3637,96.7559,96.1894,96.4596,139632.0
2021-07-16 11:30:00,110.73,111.24,110.62,110.85,13345.0,96.4944,96.9389,96.3986,96.599,13345.0
2021-07-16 12:00:00,110.84,110.89,109.72,109.82,26929.0,96.5903,96.6339,95.6143,95.7014,26929.0
2021-07-16 12:30:00,109.78,110.04,109.39,109.86,24804.0,95.6666,95.8932,95.3267,95.7363,24804.0
2021-07-16 13:00:00,109.84,109.9,109.56,109.76,19766.0,95.7189,95.7712,95.4749,95.6491,19766.0
2021-07-16 13:30:00,109.76,109.77,109.36,109.62,18676.0,95.6491,95.6579,95.3006,95.5271,18676.0
2021-07-16 14:00:00,109.59,109.59,109.14,109.19,27490.0,95.501,95.501,95.1089,95.1524,27490.0
2021-07-16 14:30:00,109.19,109.33,109.03,109.1,19868.0,95.1524,95.2744,95.013,95.074,19868.0
2021-07-16 15:00:00,109.08,109.21,108.84,109.08,31956.0,95.0566,95.1699,94.8474,95.0566,31956.0
2021-07-16 15:30:00,109.06,109.29,108.77,109.18,118355.0,95.0391,95.2396,94.7864,95.1437,118355.0
2021-07-19 09:30:00,106.71,106.94,105.32,105.77,85870.0,92.9913,93.1917,91.78,92.1721,85870.0
2021-07-19 10:00:00,105.7,106.05,104.9,106.02,29906.0,92.1111,92.4161,91.414,92.39,29906.0
2021-07-19 10:30:00,105.86,107.01,105.81,105.9,61615.0,92.2505,93.2527,92.207,92.2854,61615.0
2021-07-19 11:00:00,105.98,106.27,105.4,105.91,26762.0,92.3551,92.6078,91.8497,92.2941,26762.0
2021-07-19 11:30:00,105.78,106.31,105.57,106.31,29213.0,92.1808,92.6427,91.9978,92.6427,29213.0
2021-07-19 12:00:00,106.23,106.23,105.26,105.33,26381.0,92.573,92.573,91.7277,91.7887,26381.0
2021-07-19 12:30:00,105.33,106.0,105.18,105.96,47296.0,91.7887,92.3725,91.658,92.3377,47296.0
2021-07-19 13:00:00,105.93,106.35,105.29,105.52,79751.0,92.3115,92.6775,91.7538,91.9542,79751.0
2021-07-19 13:30:00,105.54,105.85,104.91,105.12,25439.0,91.9717,92.2418,91.4227,91.6057,25439.0
2021-07-19 14:00:00,105.18,105.5,104.88,105.14,24698.0,91.658,91.9368,91.3965,91.6231,24698.0
2021-07-19 14:30:00,105.15,105.44,104.81,105.09,28029.0,91.6318,91.8845,91.3355,91.5795,28029.0
2021-07-19 15:00:00,105.09,105.56,104.97,105.42,27580.0,91.5795,91.9891,91.475,91.8671,27580.0
2021-07-19 15:30:00,105.37,105.89,105.33,105.69,140076.0,91.8235,92.2767,91.7887,92.1024,140076.0
2021-07-20 09:30:00,105.75,107.01,105.16,106.84,38056.0,92.1547,93.2527,91.6405,93.1045,38056.0
2021-07-20 10:00:00,106.84,108.08,106.78,107.86,42692.0,93.1045,94.1851,93.0523,93.9934,42692.0
2021-07-20 10:30:00,107.86,108.01,107.2,107.89,42360.0,93.9934,94.1241,93.4183,94.0196,42360.0
2021-07-20 11:00:00,107.99,108.26,107.65,107.69,24890.0,94.1067,94.342,93.8104,93.8453,24890.0
2021-07-20 11:30:00,107.6,108.31,107.4,108.22,38829.0,93.7668,94.3856,93.5926,94.3071,38829.0
2021-07-20 12:00:00,108.29,108.64,107.81,108.5,16539.0,94.3681,94.6731,93.9498,94.5511,16539.0
2021-07-20 12:30:00,108.39,108.5,108.05,108.29,17140.0,94.4553,94.5511,94.159,94.3681,17140.0
2021-07-20 13:00:00,108.26,108.29,107.72,107.76,22737.0,94.342,94.3681,93.8714,93.9063,22737.0
2021-07-20 13:30:00,107.81,108.14,107.8,108.11,22440.0,93.9498,94.2374,93.9411,94.2113,22440.0
2021-07-20 14:00:00,108.11,108.48,107.9,107.94,27258.0,94.2113,94.5337,94.0283,94.0631,27258.0
2021-07-20 14:30:00,107.98,108.34,107.92,108.02,29625.0,94.098,94.4117,94.0457,94.1328,29625.0
2021-07-20 15:00:00,107.99,108.39,107.95,108.13,31965.0,94.1067,94.4553,94.0718,94.2287,31965.0
2021-07-20 15:30:00,108.18,108.71,108.13,108.2,115331.0,94.2723,94.7341,94.2287,94.2897,115331.0
2021-07-21 09:30:00,109.85,110.87,109.77,110.87,23909.0,95.7276,96.6164,95.6579,96.6164,23909.0
2021-07-21 10:00:00,111.02,111.09,109.4,109.49,15639.0,96.7472,96.8082,95.3354,95.4139,15639.0
2021-07-21 10:30:00,109.35,110.07,109.16,109.99,19058.0,95.2919,95.9193,95.1263,95.8496,19058.0
2021-07-21 11:00:00,109.93,109.95,109.66,109.71,9153.0,95.7973,95.8147,95.562,95.6056,9153.0
2021-07-21 11:30:00,109.54,110.25,109.52,109.96,6618.0,95.4574,96.0762,95.44,95.8234,6618.0
2021-07-21 12:00:00,109.96,110.0,109.77,109.81,7569.0,95.8234,95.8583,95.6579,95.6927,7569.0
2021-07-21 12:30:00,109.81,109.86,109.69,109.78,4736.0,95.6927,95.7363,95.5881,95.6666,4736.0
2021-07-21 13:00:00,109.77,109.97,109.74,109.78,11402.0,95.6579,95.8322,95.6317,95.6666,11402.0
2021-07-21 13:30:00,109.84,110.0,109.66,109.69,8694.0,95.7189,95.8583,95.562,95.5881,8694.0
2021-07-21 14:00:00,109.74,109.79,109.5,109.75,11064.0,95.6317,95.6753,95.4226,95.6404,11064.0
2021-07-21 14:30:00,109.77,109.86,109.71,109.82,12153.0,95.6579,95.7363,95.6056,95.7014,12153.0
2021-07-21 15:00:00,109.86,109.89,109.7,109.75,11793.0,95.7363,95.7624,95.5969,95.6404,11793.0
2021-07-21 15:30:00,109.77,110.05,109.71,109.85,110997.0,95.6579,95.9019,95.6056,95.7276,110997.0
2021-07-22 09:30:00,109.76,109.86,108.07,108.74,30489.0,95.6491,95.7363,94.1764,94.7603,30489.0
2021-07-22 10:00:00,108.87,109.03,108.3,108.44,44681.0,94.8736,95.013,94.3768,94.4988,44681.0
2021-07-22 10:30:00,108.42,108.61,108.1,108.24,24442.0,94.4814,94.647,94.2026,94.3246,24442.0
2021-07-22 11:00:00,108.16,108.23,107.84,107.93,16554.0,94.2548,94.3158,93.976,94.0544,16554.0
2021-07-22 11:30:00,108.01,108.51,108.01,108.38,7594.0,94.1241,94.5598,94.1241,94.4466,7594.0
2021-07-22 12:00:00,108.55,108.77,108.41,108.77,64675.0,94.5947,94.7864,94.4727,94.7864,64675.0
2021-07-22 12:30:00,108.79,108.91,108.64,108.81,11077.0,94.8039,94.9084,94.6731,94.8213,11077.0
2021-07-22 13:00:00,108.8,108.94,108.66,108.71,11879.0,94.8126,94.9346,94.6906,94.7341,11879.0
2021-07-22 13:30:00,108.71,108.87,108.59,108.85,16265.0,94.7341,94.8736,94.6296,94.8561,16265.0
2021-07-22 14:00:00,108.94,109.03,108.83,108.88,15936.0,94.9346,95.013,94.8387,94.8823,15936.0
2021-07-22 14:30:00,108.89,108.92,108.75,108.91,18259.0,94.891,94.9171,94.769,94.9084,18259.0
2021-07-22 15:00:00,108.89,108.89,108.55,108.57,16726.0,94.891,94.891,94.5947,94.6121,16726.0
2021-07-22 15:30:00,108.54,108.71,108.22,108.24,119376.0,94.586,94.7341,94.3071,94.3246,119376.0
2021-07-23 09:30:00,109.13,110.14,108.08,108.47,53321.0,95.1001,95.9803,94.1851,94.525,53321.0
2021-07-23 10:00:00,108.4,109.0,108.02,108.26,37687.0,94.464,94.9869,94.1328,94.342,37687.0
2021-07-23 10:30:00,108.22,108.79,107.96,108.65,28897.0,94.3071,94.8039,94.0806,94.6819,28897.0
2021-07-23 11:00:00,108.72,109.12,108.66,109.0,21203.0,94.7429,95.0914,94.6906,94.9869,21203.0
2021-07-23 11:30:00,108.96,109.32,108.76,108.81,15903.0,94.952,95.2657,94.7777,94.8213,15903.0
2021-07-23 12:00:00,108.89,109.25,108.84,109.16,10590.0,94.891,95.2047,94.8474,95.1263,10590.0
2021-07-23 12:30:00,109.06,109.22,108.91,109.21,11136.0,95.0391,95.1786,94.9084,95.1699,11136.0
2021-07-23 13:00:00,109.14,109.5,109.13,109.25,23667.0,95.1089,95.4226,95.1001,95.2047,23667.0
2021-07-23 13:30:00,109.23,109.45,109.16,109.31,20346.0,95.1873,95.379,95.1263,95.257,20346.0
2021-07-23 14:00:00,109.35,109.35,108.93,109.0,13335.0,95.2919,95.2919,94.9259,94.9869,13335.0
2021-07-23 14:30:00,108.94,109.09,108.9,108.98,12554.0,94.9346,95.0653,94.8997,94.9694,12554.0
2021-07-23 15:00:00,109.03,109.58,108.63,109.4,49301.0,95.013,95.4923,94.6644,95.3354,49301.0
2021-07-23 15:30:00,109.4,110.32,109.39,110.09,233544.0,95.3354,96.1372,95.3267,95.9367,233544.0
2021-07-26 09:30:00,110.42,111.51,109.93,111.07,26197.0,96.2243,97.1742,95.7973,96.7907,26197.0
2021-07-26 10:00:00,111.01,111.52,110.51,111.5,40287.0,96.7384,97.1829,96.3027,97.1655,40287.0
2021-07-26 10:30:00,111.34,111.4,110.54,111.0,14456.0,97.026,97.0783,96.3289,96.7297,14456.0
2021-07-26 11:00:00,110.85,111.06,110.64,111.04,12302.0,96.599,96.782,96.416,96.7646,12302.0
2021-07-26 11:30:00,111.1,111.45,110.97,111.3,18535.0,96.8169,97.1219,96.7036,96.9912,18535.0
2021-07-26 12:00:00,111.22,111.56,111.08,111.56,11532.0,96.9214,97.2177,96.7994,97.2177,11532.0
2021-07-26 12:30:00,111.55,111.76,111.27,111.52,30219.0,97.209,97.392,96.965,97.1829,30219.0
2021-07-26 13:00:00,111.53,111.66,111.39,111.6,15182.0,97.1916,97.3049,97.0696,97.2526,15182.0
2021-07-26 13:30:00,111.5,111.71,111.33,111.66,14483.0,97.1655,97.3485,97.0173,97.3049,14483.0
2021-07-26 14:00:00,111.69,111.93,111.47,111.93,26459.0,97.331,97.5402,97.1393,97.5402,26459.0
2021-07-26 14:30:00,111.84,111.93,111.72,111.84,19038.0,97.4617,97.5402,97.3572,97.4617,19038.0
2021-07-26 15:00:00,111.86,112.17,111.8,112.07,25996.0,97.4792,97.7493,97.4269,97.6622,25996.0
2021-07-26 15:30:00,112.09,112.11,111.61,111.8,82884.0,97.6796,97.697,97.2613,97.4269,82884.0
2021-07-27 09:30:00,110.82,110.89,108.53,110.09,35856.0,96.5729,96.6339,94.5773,95.9367,35856.0
2021-07-27 10:00:00,110.32,111.28,110.1,111.28,43219.0,96.1372,96.9737,95.9454,96.9737,43219.0
2021-07-27 10:30:00,111.12,112.07,111.02,111.82,9359.0,96.8343,97.6622,96.7472,97.4443,9359.0
2021-07-27 11:00:00,111.84,112.01,111.2,111.2,8561.0,97.4617,97.6099,96.904,96.904,8561.0
2021-07-27 11:30:00,111.28,111.36,110.77,110.94,4642.0,96.9737,97.0435,96.5293,96.6774,4642.0
2021-07-27 12:00:00,110.83,110.83,110.2,110.25,10573.0,96.5816,96.5816,96.0326,96.0762,10573.0
2021-07-27 12:30:00,110.19,110.31,110.05,110.13,16398.0,96.0239,96.1284,95.9019,95.9716,16398.0
2021-07-27 13:00:00,110.12,110.42,110.02,110.02,15194.0,95.9629,96.2243,95.8757,95.8757,15194.0
2021-07-27 13:30:00,110.04,110.3,109.98,110.15,22994.0,95.8932,96.1197,95.8409,95.989,22994.0
2021-07-27 14:00:00,110.13,110.37,109.9,110.3,99525.0,95.9716,96.1807,95.7712,96.1197,99525.0
2021-07-27 14:30:00,110.34,110.51,110.21,110.39,7400.0,96.1546,96.3027,96.0413,96.1982,7400.0
2021-07-27 15:00:00,110.43,110.71,110.43,110.68,9270.0,96.233,96.477,96.233,96.4509,9270.0
2021-07-27 15:30:00,110.69,110.84,110.41,110.8,60971.0,96.4596,96.5903,96.2156,96.5554,60971.0
2021-07-28 09:30:00,111.02,111.36,109.95,110.06,13929.0,96.7472,97.0435,95.8147,95.9106,13929.0
2021-07-28 10:00:00,110.15,110.34,109.43,109.45,12073.0,95.989,96.1546,95.3616,95.379,12073.0
2021-07-28 10:30:00,109.54,110.37,109.42,110.37,17743.0,95.4574,96.1807,95.3529,96.1807,17743.0
2021-07-28 11:00:00,110.41,110.78,110.19,110.72,12872.0,96.2156,96.538,96.0239,96.4857,12872.0
2021-07-28 11:30:00,110.76,111.23,110.65,111.14,18962.0,96.5206,96.9302,96.4247,96.8517,18962.0
2021-07-28 12:00:00,111.19,111.37,111.03,111.13,38101.0,96.8953,97.0522,96.7559,96.843,38101.0
2021-07-28 12:30:00,111.15,111.32,111.01,111.06,13670.0,96.8604,97.0086,96.7384,96.782,13670.0
2021-07-28 13:00:00,111.1,111.34,110.98,111.29,12290.0,96.8169,97.026,96.7123,96.9825,12290.0
2021-07-28 13:30:00,111.29,111.46,111.16,111.25,13448.0,96.9825,97.1306,96.8692,96.9476,13448.0
2021-07-28 14:00:00,111.22,111.5,111.02,111.48,16906.0,96.9214,97.1655,96.7472,97.148,16906.0
2021-07-28 14:30:00,111.5,112.02,111.49,111.97,20891.0,97.1655,97.6186,97.1567,97.575,20891.0
2021-07-28 15:00:00,112.01,112.07,111.39,111.64,24406.0,97.6099,97.6622,97.0696,97.2875,24406.0
2021-07-28 15:30:00,111.64,111.79,111.08,111.16,104224.0,97.2875,97.4182,96.7994,96.8692,104224.0
2021-07-29 09:30:00,112.3,113.11,111.92,112.05,21315.0,97.8626,98.5685,97.5315,97.6447,21315.0
2021-07-29 10:00:00,111.87,112.8,111.87,112.38,22849.0,97.4879,98.2983,97.4879,97.9323,22849.0
2021-07-29 10:30:00,112.33,112.7,112.13,112.52,20975.0,97.8887,98.2112,97.7145,98.0543,20975.0
2021-07-29 11:00:00,112.49,112.7,112.31,112.58,10169.0,98.0282,98.2112,97.8713,98.1066,10169.0
2021-07-29 11:30:00,112.53,112.95,112.53,112.89,8472.0,98.063,98.429,98.063,98.3768,8472.0
2021-07-29 12:00:00,112.91,113.05,112.68,112.84,7457.0,98.3942,98.5162,98.1938,98.3332,7457.0
2021-07-29 12:30:00,112.91,112.91,112.6,112.65,9809.0,98.3942,98.3942,98.124,98.1676,9809.0
2021-07-29 13:00:00,112.71,112.91,112.65,112.83,7995.0,98.2199,98.3942,98.1676,98.3245,7995.0
2021-07-29 13:30:00,112.81,112.99,112.7,112.91,13011.0,98.307,98.4639,98.2112,98.3942,13011.0
2021-07-29 14:00:00,112.94,113.05,112.86,112.92,15477.0,98.4203,98.5162,98.3506,98.4029,15477.0
2021-07-29 14:30:00,112.97,112.99,112.67,112.79,10913.0,98.4465,98.4639,98.185,98.2896,10913.0
2021-07-29 15:00:00,112.78,112.95,112.67,112.92,13922.0,98.2809,98.429,98.185,98.4029,13922.0
2021-07-29 15:30:00,112.9,112.97,112.68,112.8,53739.0,98.3855,98.4465,98.1938,98.2983,53739.0
2021-07-30 09:30:00,112.74,114.24,112.67,113.42,37418.0,98.246,99.5532,98.185,98.8386,37418.0
2021-07-30 10:00:00,113.41,113.62,112.74,112.75,24805.0,98.8299,99.0129,98.246,98.2548,24805.0
2021-07-30 10:30:00,112.45,112.92,112.29,112.29,21616.0,97.9933,98.4029,97.8539,97.8539,21616.0
2021-07-30 11:00:00,112.2,112.43,112.0,112.3,10171.0,97.7755,97.9759,97.6012,97.8626,10171.0
2021-07-30 11:30:00,112.35,112.64,112.3,112.46,12830.0,97.9062,98.1589,97.8626,98.002,12830.0
2021-07-30 12:00:00,112.47,112.85,112.28,112.84,8665.0,98.0107,98.3419,97.8452,98.3332,8665.0
2021-07-30 12:30:00,112.79,112.95,112.66,112.7,13123.0,98.2896,98.429,98.1763,98.2112,13123.0
2021-07-30 13:00:00,112.71,113.01,112.6,112.89,10884.0,98.2199,98.4813,98.124,98.3768,10884.0
2021-07-30 13:30:00,112.87,113.04,112.7,112.79,13260.0,98.3593,98.5075,98.2112,98.2896,13260.0
2021-07-30 14:00:00,112.85,113.12,112.72,112.8,16644.0,98.3419,98.5772,98.2286,98.2983,16644.0
2021-07-30 14:30:00,112.81,113.13,112.69,113.08,20427.0,98.307,98.5859,98.2025,98.5423,20427.0
2021-07-30 15:00:00,113.02,113.07,112.77,112.91,18685.0,98.49,98.5336,98.2722,98.3942,18685.0
2021-07-30 15:30:00,112.94,113.13,112.58,112.78,103817.0,98.4203,98.5859,98.1066,98.2809,103817.0
2021-08-02 09:30:00,113.58,115.82,113.17,114.63,47984.0,98.978,100.9301,98.6208,99.8931,47984.0
2021-08-02 10:00:00,114.72,115.03,113.64,113.67,15507.0,99.9715,100.2416,99.0303,99.0565,15507.0
2021-08-02 10:30:00,113.84,113.98,113.28,113.48,19432.0,99.2046,99.3266,98.7166,98.8909,19432.0
2021-08-02 11:00:00,113.29,113.34,112.74,113.24,17942.0,98.7253,98.7689,98.246,98.6818,17942.0
2021-08-02 11:30:00,113.18,113.35,112.55,112.66,28409.0,98.6295,98.7776,98.0805,98.1763,28409.0
2021-08-02 12:00:00,112.6,112.6,112.17,112.37,9379.0,98.124,98.124,97.7493,97.9236,9379.0
2021-08-02 12:30:00,112.5,112.83,112.38,112.51,13884.0,98.0369,98.3245,97.9323,98.0456,13884.0
2021-08-02 13:00:00,112.64,112.66,112.22,112.27,9443.0,98.1589,98.1763,97.7929,97.8365,9443.0
2021-08-02 13:30:00,112.37,112.38,112.08,112.16,9241.0,97.9236,97.9323,97.6709,97.7406,9241.0
2021-08-02 14:00:00,112.15,112.64,112.13,112.64,12531.0,97.7319,98.1589,97.7145,98.1589,12531.0
2021-08-02 14:30:00,112.61,112.84,112.47,112.71,16100.0,98.1327,98.3332,98.0107,98.2199,16100.0
2021-08-02 15:00:00,112.66,112.67,112.39,112.51,19308.0,98.1763,98.185,97.941,98.0456,19308.0
2021-08-02 15:30:00,112.51,112.57,111.88,111.89,46580.0,98.0456,98.0979,97.4966,97.5053,46580.0
2021-08-03 09:30:00,112.11,113.0,108.9,110.14,68493.0,97.697,98.4726,94.8997,95.9803,68493.0
2021-08-03 10:00:00,110.14,111.63,109.66,111.44,52345.0,95.9803,97.2787,95.562,97.1132,52345.0
2021-08-03 10:30:00,111.38,111.78,110.9,110.9,49576.0,97.0609,97.4095,96.6426,96.6426,49576.0
2021-08-03 11:00:00,110.92,112.0,110.87,111.89,29961.0,96.66,97.6012,96.6164,97.5053,29961.0
2021-08-03 11:30:00,111.89,112.11,111.26,111.38,37878.0,97.5053,97.697,96.9563,97.0609,37878.0
2021-08-03 12:00:00,111.36,111.53,111.09,111.41,20509.0,97.0435,97.1916,96.8082,97.087,20509.0
2021-08-03 12:30:00,111.36,111.92,111.23,111.39,27913.0,97.0435,97.5315,96.9302,97.0696,27913.0
2021-08-03 13:00:00,111.27,111.62,111.18,111.51,14564.0,96.965,97.27,96.8866,97.1742,14564.0
2021-08-03 13:30:00,111.51,111.64,111.42,111.59,16619.0,97.1742,97.2875,97.0957,97.2439,16619.0
2021-08-03 14:00:00,111.6,111.66,111.39,111.39,10340.0,97.2526,97.3049,97.0696,97.0696,10340.0
2021-08-03 14:30:00,111.44,111.73,111.3,111.42,19586.0,97.1132,97.3659,96.9912,97.0957,19586.0
2021-08-03 15:00:00,111.4,111.57,111.28,111.39,62094.0,97.0783,97.2265,96.9737,97.0696,62094.0
2021-08-03 15:30:00,111.41,111.8,111.35,111.76,118858.0,97.087,97.4269,97.0347,97.392,118858.0
2021-08-04 09:30:00,111.18,111.77,110.43,110.44,24191.0,96.8866,97.4007,96.233,96.2417,24191.0
2021-08-04 10:00:00,110.25,111.85,110.25,111.57,16096.0,96.0762,97.4705,96.0762,97.2265,16096.0
2021-08-04 10:30:00,111.56,111.56,110.78,110.88,10407.0,97.2177,97.2177,96.538,96.6252,10407.0
2021-08-04 11:00:00,110.79,110.97,110.49,110.6,7661.0,96.5467,96.7036,96.2853,96.3812,7661.0
2021-08-04 11:30:00,110.53,110.72,109.92,109.92,13449.0,96.3202,96.4857,95.7886,95.7886,13449.0
2021-08-04 12:00:00,110.04,110.32,109.98,110.12,11174.0,95.8932,96.1372,95.8409,95.9629,11174.0
2021-08-04 12:30:00,110.0,110.18,109.65,109.65,5375.0,95.8583,96.0152,95.5533,95.5533,5375.0
2021-08-04 13:00:00,109.69,109.97,109.69,109.79,9402.0,95.5881,95.8322,95.5881,95.6753,9402.0
2021-08-04 13:30:00,109.75,110.08,109.73,110.05,11891.0,95.6404,95.928,95.623,95.9019,11891.0
2021-08-04 14:00:00,110.12,110.19,109.93,110.07,12927.0,95.9629,96.0239,95.7973,95.9193,12927.0
2021-08-04 14:30:00,110.06,110.15,109.44,109.76,10492.0,95.9106,95.989,95.3703,95.6491,10492.0
2021-08-04 15:00:00,109.8,109.92,109.68,109.8,14388.0,95.684,95.7886,95.5794,95.684,14388.0
2021-08-04 15:30:00,109.75,109.77,108.94,108.97,113784.0,95.6404,95.6579,94.9346,94.9607,113784.0
2021-08-05 09:30:00,111.03,112.16,110.56,111.62,44848.0,96.7559,97.7406,96.3463,97.27,44848.0
2021-08-05 10:00:00,111.49,112.0,110.53,110.68,39115.0,97.1567,97.6012,96.3202,96.4509,39115.0
2021-08-05 10:30:00,110.62,111.18,110.6,110.8,17219.0,96.3986,96.8866,96.3812,96.5554,17219.0
2021-08-05 11:00:00,110.88,111.61,110.74,111.52,24094.0,96.6252,97.2613,96.5032,97.1829,24094.0
2021-08-05 11:30:00,111.47,111.7,111.28,111.42,21403.0,97.1393,97.3397,96.9737,97.0957,21403.0
2021-08-05 12:00:00,111.47,111.56,111.3,111.38,11976.0,97.1393,97.2177,96.9912,97.0609,11976.0
2021-08-05 12:30:00,111.41,111.44,110.95,110.95,14436.0,97.087,97.1132,96.6862,96.6862,14436.0
2021-08-05 13:00:00,110.92,111.19,110.92,110.93,10586.0,96.66,96.8953,96.66,96.6687,10586.0
2021-08-05 13:30:00,110.97,111.02,110.69,110.89,10971.0,96.7036,96.7472,96.4596,96.6339,10971.0
2021-08-05 14:00:00,110.95,111.04,110.76,110.89,20455.0,96.6862,96.7646,96.5206,96.6339,20455.0
2021-08-05 14:30:00,110.9,111.03,110.84,110.84,17325.0,96.6426,96.7559,96.5903,96.5903,17325.0
2021-08-05 15:00:00,110.82,111.11,110.81,111.01,19019.0,96.5729,96.8256,96.5642,96.7384,19019.0
2021-08-05 15:30:00,111.0,111.14,110.41,110.59,105084.0,96.7297,96.8517,96.2156,96.3724,105084.0
2021-08-06 09:30:00,111.86,113.16,111.85,112.22,22869.0,97.4792,98.612,97.4705,97.7929,22869.0
2021-08-06 10:00:00,112.31,112.97,112.31,112.97,14653.0,97.8713,98.4465,97.8713,98.4465,14653.0
2021-08-06 10:30:00,112.96,113.36,112.62,113.36,18166.0,98.4378,98.7863,98.1415,98.7863,18166.0
2021-08-06 11:00:00,113.3,113.52,113.01,113.12,18097.0,98.734,98.9258,98.4813,98.5772,18097.0
2021-08-06 11:30:00,113.09,113.38,113.07,113.36,12895.0,98.551,98.8038,98.5336,98.7863,12895.0
2021-08-06 12:00:00,113.33,113.34,113.09,113.09,9562.0,98.7602,98.7689,98.551,98.551,9562.0
2021-08-06 12:30:00,112.96,113.12,112.74,112.98,9724.0,98.4378,98.5772,98.246,98.4552,9724.0
2021-08-06 13:00:00,112.95,112.95,112.56,112.69,10721.0,98.429,98.429,98.0892,98.2025,10721.0
2021-08-06 13:30:00,112.72,112.77,112.47,112.47,14092.0,98.2286,98.2722,98.0107,98.0107,14092.0
2021-08-06 14:00:00,112.52,112.82,112.46,112.6,11455.0,98.0543,98.3158,98.002,98.124,11455.0
2021-08-06 14:30:00,112.61,112.68,112.37,112.68,18699.0,98.1327,98.1938,97.9236,98.1938,18699.0
2021-08-06 15:00:00,112.69,112.94,112.46,112.9,37610.0,98.2025,98.4203,98.002,98.3855,37610.0
2021-08-06 15:30:00,112.92,112.95,112.59,112.83,67315.0,98.4029,98.429,98.1153,98.3245,67315.0
2021-08-09 09:30:00,111.88,112.67,111.25,112.65,17258.0,97.4966,98.185,96.9476,98.1676,17258.0
2021-08-09 10:00:00,112.59,112.88,111.91,112.43,18608.0,98.1153,98.368,97.5227,97.9759,18608.0
2021-08-09 10:30:00,112.35,112.75,112.13,112.67,15297.0,97.9062,98.2548,97.7145,98.185,15297.0
2021-08-09 11:00:00,112.62,112.93,112.44,112.91,12517.0,98.1415,98.4116,97.9846,98.3942,12517.0
2021-08-09 11:30:00,112.9,113.15,112.59,113.02,18363.0,98.3855,98.6033,98.1153,98.49,18363.0
2021-08-09 12:00:00,112.97,112.97,112.56,112.64,19049.0,98.4465,98.4465,98.0892,98.1589,19049.0
2021-08-09 12:30:00,112.65,112.85,112.48,112.8,20099.0,98.1676,98.3419,98.0195,98.2983,20099.0
2021-08-09 13:00:00,112.85,112.9,112.75,112.82,12273.0,98.3419,98.3855,98.2548,98.3158,12273.0
2021-08-09 13:30:00,112.81,113.06,112.66,113.01,14596.0,98.307,98.5249,98.1763,98.4813,14596.0
2021-08-09 14:00:00,113.0,113.19,112.99,113.13,18275.0,98.4726,98.6382,98.4639,98.5859,18275.0
2021-08-09 14:30:00,113.15,113.25,113.01,113.05,16929.0,98.6033,98.6905,98.4813,98.5162,16929.0
2021-08-09 15:00:00,113.07,113.1,112.79,112.89,18716.0,98.5336,98.5598,98.2896,98.3768,18716.0
2021-08-09 15:30:00,112.91,112.97,112.62,112.83,66107.0,98.3942,98.4465,98.1415,98.3245,66107.0
2021-08-10 09:30:00,112.61,113.85,112.61,113.12,19267.0,98.1327,99.2133,98.1327,98.5772,19267.0
2021-08-10 10:00:00,113.3,114.35,113.17,114.35,23203.0,98.734,99.6491,98.6208,99.6491,23203.0
2021-08-10 10:30:00,114.4,114.92,114.22,114.8,14722.0,99.6926,100.1458,99.5358,100.0412,14722.0
2021-08-10 11:00:00,114.84,115.43,114.75,115.34,33012.0,100.0761,100.5902,99.9976,100.5118,33012.0
2021-08-10 11:30:00,115.32,115.32,114.82,114.9,12150.0,100.4943,100.4943,100.0586,100.1283,12150.0
2021-08-10 12:00:00,114.9,114.95,114.43,114.53,10403.0,100.1283,100.1719,99.7188,99.8059,10403.0
2021-08-10 12:30:00,114.58,114.61,114.2,114.46,14124.0,99.8495,99.8756,99.5183,99.7449,14124.0
2021-08-10 13:00:00,114.53,114.74,114.45,114.68,9115.0,99.8059,99.9889,99.7362,99.9366,9115.0
2021-08-10 13:30:00,114.67,114.74,114.42,114.64,9720.0,99.9279,99.9889,99.7101,99.9018,9720.0
2021-08-10 14:00:00,114.64,114.72,114.43,114.56,25276.0,99.9018,99.9715,99.7188,99.8321,25276.0
2021-08-10 14:30:00,114.53,114.63,114.35,114.45,17307.0,99.8059,99.8931,99.6491,99.7362,17307.0
2021-08-10 15:00:00,114.5,114.62,114.25,114.59,27662.0,99.7798,99.8843,99.5619,99.8582,27662.0
2021-08-10 15:30:00,114.61,114.62,114.36,114.46,40973.0,99.8756,99.8843,99.6578,99.7449,40973.0
2021-08-11 09:30:00,115.43,116.43,114.6,115.59,47911.0,100.5902,101.4616,99.8669,100.7296,47911.0
2021-08-11 10:00:00,115.51,115.84,114.9,115.41,25056.0,100.6599,100.9475,100.1283,100.5728,25056.0
2021-08-11 10:30:00,115.52,116.15,115.33,115.89,19025.0,100.6686,101.2176,100.5031,100.9911,19025.0
2021-08-11 11:00:00,115.88,116.32,115.83,115.93,26347.0,100.9824,101.3658,100.9388,101.0259,26347.0
2021-08-11 11:30:00,115.87,116.06,115.63,115.89,17625.0,100.9736,101.1392,100.7645,100.9911,17625.0
2021-08-11 12:00:00,115.84,116.05,115.74,115.91,11614.0,100.9475,101.1305,100.8604,101.0085,11614.0
2021-08-11 12:30:00,115.9,116.24,115.84,116.14,13002.0,100.9998,101.2961,100.9475,101.2089,13002.0
2021-08-11 13:00:00,116.12,116.22,115.94,116.0,7831.0,101.1915,101.2786,101.0346,101.0869,7831.0
2021-08-11 13:30:00,116.02,116.4,115.96,116.18,10249.0,101.1044,101.4355,101.0521,101.2438,10249.0
2021-08-11 14:00:00,116.13,116.33,116.05,116.18,14260.0,101.2002,101.3745,101.1305,101.2438,14260.0
2021-08-11 14:30:00,116.13,116.23,116.04,116.15,17739.0,101.2002,101.2874,101.1218,101.2176,17739.0
2021-08-11 15:00:00,116.12,116.3,116.07,116.27,29286.0,101.1915,101.3484,101.1479,101.3222,29286.0
2021-08-11 15:30:00,116.23,116.8,116.13,116.76,117192.0,101.2874,101.7841,101.2002,101.7492,117192.0
2021-08-12 09:30:00,116.47,116.99,115.65,116.18,43634.0,101.4965,101.9497,100.7819,101.2438,43634.0
2021-08-12 10:00:00,116.23,116.44,115.34,115.71,12638.0,101.2874,101.4704,100.5118,100.8342,12638.0
2021-08-12 10:30:00,115.66,115.66,115.15,115.15,19405.0,100.7906,100.7906,100.3462,100.3462,19405.0
2021-08-12 11:00:00,115.1,115.18,114.51,114.9,24048.0,100.3026,100.3723,99.7885,100.1283,24048.0
2021-08-12 11:30:00,114.85,114.86,114.61,114.82,9047.0,100.0848,100.0935,99.8756,100.0586,9047.0
2021-08-12 12:00:00,114.83,115.31,114.83,115.22,19235.0,100.0673,100.4856,100.0673,100.4072,19235.0
2021-08-12 12:30:00,115.21,115.41,115.17,115.4,14162.0,100.3985,100.5728,100.3636,100.5641,14162.0
2021-08-12 13:00:00,115.37,115.37,115.03,115.07,57380.0,100.5379,100.5379,100.2416,100.2765,57380.0
2021-08-12 13:30:00,115.06,115.3,115.0,115.17,8485.0,100.2678,100.4769,100.2155,100.3636,8485.0
2021-08-12 14:00:00,115.17,115.55,115.16,115.53,14261.0,100.3636,100.6948,100.3549,100.6774,14261.0
2021-08-12 14:30:00,115.53,116.1,115.26,116.03,31527.0,100.6774,101.1741,100.4421,101.1131,31527.0
2021-08-12 15:00:00,116.04,116.4,115.95,116.11,31330.0,101.1218,101.4355,101.0434,101.1828,31330.0
2021-08-12 15:30:00,116.17,116.5,116.04,116.32,105264.0,101.2351,101.5226,101.1218,101.3658,105264.0
2021-08-13 09:30:00,116.04,116.63,115.88,115.98,15083.0,101.1218,101.6359,100.9824,101.0695,15083.0
2021-08-13 10:00:00,115.92,116.07,115.49,116.07,12330.0,101.0172,101.1479,100.6425,101.1479,12330.0
2021-08-13 10:30:00,116.03,116.39,115.93,116.07,11610.0,101.1131,101.4268,101.0259,101.1479,11610.0
2021-08-13 11:00:00,116.09,116.32,115.92,116.02,10636.0,101.1654,101.3658,101.0172,101.1044,10636.0
2021-08-13 11:30:00,116.19,116.26,115.66,115.93,9374.0,101.2525,101.3135,100.7906,101.0259,9374.0
2021-08-13 12:00:00,115.95,116.06,115.68,115.94,13727.0,101.0434,101.1392,100.8081,101.0346,13727.0
2021-08-13 12:30:00,115.94,116.04,115.64,115.77,8392.0,101.0346,101.1218,100.7732,100.8865,8392.0
2021-08-13 13:00:00,115.74,115.78,115.44,115.48,7893.0,100.8604,100.8952,100.5989,100.6338,7893.0
2021-08-13 13:30:00,115.47,115.76,115.41,115.75,5991.0,100.6251,100.8778,100.5728,100.8691,5991.0
2021-08-13 14:00:00,115.7,115.86,115.64,115.78,12993.0,100.8255,100.9649,100.7732,100.8952,12993.0
2021-08-13 14:30:00,115.76,115.85,115.46,115.61,41492.0,100.8778,100.9562,100.6164,100.7471,41492.0
2021-08-13 15:00:00,115.63,116.15,115.56,115.75,37346.0,100.7645,101.2176,100.7035,100.8691,37346.0
2021-08-13 15:30:00,115.75,115.92,115.55,115.75,37543.0,100.8691,101.0172,100.6948,100.8691,37543.0
2021-08-16 09:30:00,114.58,114.98,112.87,113.48,27725.0,99.8495,100.1981,98.3593,98.8909,27725.0
2021-08-16 10:00:00,113.39,114.91,113.37,114.39,20751.0,98.8125,100.1371,98.795,99.6839,20751.0
2021-08-16 10:30:00,114.52,114.82,114.0,114.19,14749.0,99.7972,100.0586,99.3441,99.5096,14749.0
2021-08-16 11:00:00,114.13,114.33,113.7,114.2,15543.0,99.4573,99.6316,99.0826,99.5183,15543.0
2021-08-16 11:30:00,114.22,114.5,114.05,114.17,10626.0,99.5358,99.7798,99.3876,99.4922,10626.0
2021-08-16 12:00:00,114.08,114.23,114.0,114.06,8978.0,99.4138,99.5445,99.3441,99.3963,8978.0
2021-08-16 12:30:00,114.07,114.31,113.87,114.29,8425.0,99.4051,99.6142,99.2308,99.5968,8425.0
2021-08-16 13:00:00,114.27,114.43,114.21,114.35,8636.0,99.5793,99.7188,99.5271,99.6491,8636.0
2021-08-16 13:30:00,114.28,114.5,114.05,114.43,13397.0,99.5881,99.7798,99.3876,99.7188,13397.0
2021-08-16 14:00:00,114.49,115.01,114.47,114.81,20789.0,99.7711,100.2242,99.7536,100.0499,20789.0
2021-08-16 14:30:00,114.79,115.22,114.78,115.01,21891.0,100.0325,100.4072,100.0238,100.2242,21891.0
2021-08-16 15:00:00,115.04,115.13,114.82,114.86,11833.0,100.2503,100.3288,100.0586,100.0935,11833.0
2021-08-16 15:30:00,114.84,114.96,114.51,114.73,63638.0,100.0761,100.1806,99.7885,99.9802,63638.0
2021-08-17 09:30:00,113.7,114.03,113.05,113.13,18976.0,99.0826,99.3702,98.5162,98.5859,18976.0
2021-08-17 10:00:00,113.33,113.94,112.8,113.94,19973.0,98.7602,99.2918,98.2983,99.2918,19973.0
2021-08-17 10:30:00,113.99,114.06,112.68,112.68,14196.0,99.3353,99.3963,98.1938,98.1938,14196.0
2021-08-17 11:00:00,112.68,112.68,112.13,112.38,17236.0,98.1938,98.1938,97.7145,97.9323,17236.0
2021-08-17 11:30:00,112.38,112.76,112.37,112.76,6819.0,97.9323,98.2635,97.9236,98.2635,6819.0
2021-08-17 12:00:00,112.7,112.96,112.36,112.51,8085.0,98.2112,98.4378,97.9149,98.0456,8085.0
2021-08-17 12:30:00,112.44,112.44,111.36,111.55,8974.0,97.9846,97.9846,97.0435,97.209,8974.0
2021-08-17 13:00:00,111.57,112.25,111.51,112.25,17083.0,97.2265,97.819,97.1742,97.819,17083.0
2021-08-17 13:30:00,112.17,112.32,111.77,112.26,15336.0,97.7493,97.88,97.4007,97.8277,15336.0
2021-08-17 14:00:00,112.31,112.64,112.3,112.31,14073.0,97.8713,98.1589,97.8626,97.8713,14073.0
2021-08-17 14:30:00,112.33,112.79,112.21,112.75,16932.0,97.8887,98.2896,97.7842,98.2548,16932.0
2021-08-17 15:00:00,112.76,112.82,112.57,112.72,15537.0,98.2635,98.3158,98.0979,98.2286,15537.0
2021-08-17 15:30:00,112.74,113.17,112.66,113.06,54375.0,98.246,98.6208,98.1763,98.5249,54375.0
2021-08-18 09:30:00,112.4,113.52,112.3,113.42,19807.0,97.9497,98.9258,97.8626,98.8386,19807.0
2021-08-18 10:00:00,113.58,113.81,113.33,113.37,16497.0,98.978,99.1785,98.7602,98.795,16497.0
2021-08-18 10:30:00,113.33,113.59,113.15,113.26,14651.0,98.7602,98.9868,98.6033,98.6992,14651.0
2021-08-18 11:00:00,113.12,113.46,113.09,113.15,9308.0,98.5772,98.8735,98.551,98.6033,9308.0
2021-08-18 11:30:00,113.03,113.19,112.81,112.84,8771.0,98.4988,98.6382,98.307,98.3332,8771.0
2021-08-18 12:00:00,112.85,112.97,112.3,112.3,9768.0,98.3419,98.4465,97.8626,97.8626,9768.0
2021-08-18 12:30:00,112.33,112.48,112.22,112.43,9662.0,97.8887,98.0195,97.7929,97.9759,9662.0
2021-08-18 13:00:00,112.37,112.59,112.28,112.42,9152.0,97.9236,98.1153,97.8452,97.9672,9152.0
2021-08-18 13:30:00,112.39,112.62,112.37,112.54,12753.0,97.941,98.1415,97.9236,98.0717,12753.0
2021-08-18 14:00:00,112.54,112.8,112.0,112.31,14622.0,98.0717,98.2983,97.6012,97.8713,14622.0
2021-08-18 14:30:00,112.36,112.42,112.02,112.19,14147.0,97.9149,97.9672,97.6186,97.7667,14147.0
2021-08-18 15:00:00,112.05,112.24,111.93,111.93,13942.0,97.6447,97.8103,97.5402,97.5402,13942.0
2021-08-18 15:30:00,111.86,111.87,111.0,111.26,93885.0,97.4792,97.4879,96.7297,96.9563,93885.0
2021-08-19 09:30:00,109.5,110.55,109.5,110.25,21932.0,95.4226,96.3376,95.4226,96.0762,21932.0
2021-08-19 10:00:00,110.1,110.82,110.09,110.27,10014.0,95.9454,96.5729,95.9367,96.0936,10014.0
2021-08-19 10:30:00,110.2,110.22,108.97,109.59,40385.0,96.0326,96.05,94.9607,95.501,40385.0
2021-08-19 11:00:00,109.63,109.63,108.48,108.57,18635.0,95.5359,95.5359,94.5337,94.6121,18635.0
2021-08-19 11:30:00,108.59,109.64,108.53,109.53,13548.0,94.6296,95.5446,94.5773,95.4487,13548.0
2021-08-19 12:00:00,109.52,109.6,109.16,109.5,9794.0,95.44,95.5097,95.1263,95.4226,9794.0
2021-08-19 12:30:00,109.56,109.7,109.26,109.51,13989.0,95.4749,95.5969,95.2134,95.4313,13989.0
2021-08-19 13:00:00,109.69,109.69,109.15,109.15,11129.0,95.5881,95.5881,95.1176,95.1176,11129.0
2021-08-19 13:30:00,109.18,109.4,108.95,109.11,12253.0,95.1437,95.3354,94.9433,95.0827,12253.0
2021-08-19 14:00:00,109.1,109.47,108.98,109.17,22102.0,95.074,95.3964,94.9694,95.135,22102.0
2021-08-19 14:30:00,109.11,109.96,108.95,109.95,88045.0,95.0827,95.8234,94.9433,95.8147,88045.0
2021-08-19 15:00:00,109.9,110.43,109.76,110.36,136639.0,95.7712,96.233,95.6491,96.172,136639.0
2021-08-19 15:30:00,110.35,110.37,109.63,109.71,76482.0,96.1633,96.1807,95.5359,95.6056,76482.0
2021-08-20 09:30:00,109.35,110.6,109.21,109.89,24752.0,95.2919,96.3812,95.1699,95.7624,24752.0
2021-08-20 10:00:00,110.05,110.12,109.17,109.35,18094.0,95.9019,95.9629,95.135,95.2919,18094.0
2021-08-20 10:30:00,109.35,109.68,109.27,109.46,13650.0,95.2919,95.5794,95.2221,95.3877,13650.0
2021-08-20 11:00:00,109.37,109.8,109.37,109.66,20958.0,95.3093,95.684,95.3093,95.562,20958.0
2021-08-20 11:30:00,109.47,110.07,109.38,110.07,14674.0,95.3964,95.9193,95.318,95.9193,14674.0
2021-08-20 12:00:00,110.01,110.08,109.74,109.94,10386.0,95.867,95.928,95.6317,95.806,10386.0
2021-08-20 12:30:00,109.97,110.24,109.81,110.12,8188.0,95.8322,96.0674,95.6927,95.9629,8188.0
2021-08-20 13:00:00,110.12,110.26,109.88,109.9,11238.0,95.9629,96.0849,95.7537,95.7712,11238.0
2021-08-20 13:30:00,109.89,109.96,109.63,109.67,24204.0,95.7624,95.8234,95.5359,95.5707,24204.0
2021-08-20 14:00:00,109.78,109.89,109.33,109.35,15186.0,95.6666,95.7624,95.2744,95.2919,15186.0
2021-08-20 14:30:00,109.42,109.55,109.21,109.45,16398.0,95.3529,95.4661,95.1699,95.379,16398.0
2021-08-20 15:00:00,109.46,109.85,109.28,109.77,25116.0,95.3877,95.7276,95.2309,95.6579,25116.0
2021-08-20 15:30:00,109.78,110.1,109.67,109.81,92867.0,95.6666,95.9454,95.5707,95.6927,92867.0
2021-08-23 09:30:00,110.91,111.85,110.81,111.82,23352.0,96.6513,97.4705,96.5642,97.4443,23352.0
2021-08-23 10:00:00,111.67,111.76,111.32,111.41,17696.0,97.3136,97.392,97.0086,97.087,17696.0
2021-08-23 10:30:00,111.44,111.74,111.27,111.55,17559.0,97.1132,97.3746,96.965,97.209,17559.0
2021-08-23 11:00:00,111.55,111.79,111.49,111.59,31050.0,97.209,97.4182,97.1567,97.2439,31050.0
2021-08-23 11:30:00,111.68,111.7,111.39,111.7,9243.0,97.3223,97.3397,97.0696,97.3397,9243.0
2021-08-23 12:00:00,111.68,111.83,111.61,111.79,8855.0,97.3223,97.453,97.2613,97.4182,8855.0
2021-08-23 12:30:00,111.83,112.05,111.79,112.04,6944.0,97.453,97.6447,97.4182,97.636,6944.0
2021-08-23 13:00:00,112.06,112.38,112.04,112.36,11562.0,97.6535,97.9323,97.636,97.9149,11562.0
2021-08-23 13:30:00,112.35,112.4,112.0,112.19,13005.0,97.9062,97.9497,97.6012,97.7667,13005.0
2021-08-23 14:00:00,112.2,112.29,112.02,112.08,11941.0,97.7755,97.8539,97.6186,97.6709,11941.0
2021-08-23 14:30:00,112.07,112.15,112.02,112.13,15012.0,97.6622,97.7319,97.6186,97.7145,15012.0
2021-08-23 15:00:00,112.16,112.27,112.03,112.27,41593.0,97.7406,97.8365,97.6273,97.8365,41593.0
2021-08-23 15:30:00,112.32,112.33,111.75,111.77,71028.0,97.88,97.8887,97.3833,97.4007,71028.0
2021-08-24 09:30:00,112.23,113.81,112.23,113.5,37694.0,97.8016,99.1785,97.8016,98.9083,37694.0
2021-08-24 10:00:00,113.61,113.61,112.37,112.48,13012.0,99.0042,99.0042,97.9236,98.0195,13012.0
2021-08-24 10:30:00,112.56,112.78,112.47,112.7,10712.0,98.0892,98.2809,98.0107,98.2112,10712.0
2021-08-24 11:00:00,112.71,112.81,112.43,112.57,13642.0,98.2199,98.307,97.9759,98.0979,13642.0
2021-08-24 11:30:00,112.5,112.72,112.2,112.56,22029.0,98.0369,98.2286,97.7755,98.0892,22029.0
2021-08-24 12:00:00,112.62,112.78,112.52,112.72,12498.0,98.1415,98.2809,98.0543,98.2286,12498.0
2021-08-24 12:30:00,112.7,113.31,112.7,113.28,47942.0,98.2112,98.7428,98.2112,98.7166,47942.0
2021-08-24 13:00:00,113.29,113.64,113.29,113.64,7220.0,98.7253,99.0303,98.7253,99.0303,7220.0
2021-08-24 13:30:00,113.58,113.67,113.39,113.65,15470.0,98.978,99.0565,98.8125,99.039,15470.0
2021-08-24 14:00:00,113.66,113.76,113.51,113.57,27711.0,99.0478,99.1349,98.917,98.9693,27711.0
2021-08-24 14:30:00,113.6,113.64,113.22,113.29,44301.0,98.9955,99.0303,98.6643,98.7253,44301.0
2021-08-24 15:00:00,113.3,113.43,113.16,113.28,28280.0,98.734,98.8473,98.612,98.7166,28280.0
2021-08-24 15:30:00,113.24,113.25,112.89,113.03,57273.0,98.6818,98.6905,98.3768,98.4988,57273.0
2021-08-25 09:30:00,112.97,113.18,112.26,113.01,29513.0,98.4465,98.6295,97.8277,98.4813,29513.0
2021-08-25 10:00:00,113.13,113.65,112.83,113.55,15088.0,98.5859,99.039,98.3245,98.9519,15088.0
2021-08-25 10:30:00,113.47,113.95,113.47,113.89,25883.0,98.8822,99.3005,98.8822,99.2482,25883.0
2021-08-25 11:00:00,113.89,113.89,113.53,113.81,11597.0,99.2482,99.2482,98.9345,99.1785,11597.0
2021-08-25 11:30:00,113.81,114.37,113.78,114.37,15372.0,99.1785,99.6665,99.1523,99.6665,15372.0
2021-08-25 12:00:00,114.35,114.44,114.18,114.25,40217.0,99.6491,99.7275,99.5009,99.5619,40217.0
2021-08-25 12:30:00,114.26,114.42,114.19,114.24,14004.0,99.5706,99.7101,99.5096,99.5532,14004.0
2021-08-25 13:00:00,114.3,114.3,114.01,114.25,25701.0,99.6055,99.6055,99.3528,99.5619,25701.0
2021-08-25 13:30:00,114.27,114.34,114.05,114.12,7427.0,99.5793,99.6403,99.3876,99.4486,7427.0
2021-08-25 14:00:00,114.15,114.25,114.0,114.01,25406.0,99.4748,99.5619,99.3441,99.3528,25406.0
2021-08-25 14:30:00,114.0,114.08,113.83,113.95,16100.0,99.3441,99.4138,99.1959,99.3005,16100.0
2021-08-25 15:00:00,113.94,113.97,113.65,113.65,21281.0,99.2918,99.3179,99.039,99.039,21281.0
2021-08-25 15:30:00,113.67,113.97,113.64,113.87,59073.0,99.0565,99.3179,99.0303,99.2308,59073.0
2021-08-26 09:30:00,114.07,114.25,113.0,113.72,20356.0,99.4051,99.5619,98.4726,99.1,20356.0
2021-08-26 10:00:00,113.81,113.81,113.05,113.4,6682.0,99.1785,99.1785,98.5162,98.8212,6682.0
2021-08-26 10:30:00,113.45,113.45,112.67,112.79,6972.0,98.8648,98.8648,98.185,98.2896,6972.0
2021-08-26 11:00:00,112.76,113.37,112.67,113.22,9489.0,98.2635,98.795,98.185,98.6643,9489.0
2021-08-26 11:30:00,113.24,113.46,113.14,113.18,10081.0,98.6818,98.8735,98.5946,98.6295,10081.0
2021-08-26 12:00:00,113.2,113.44,113.15,113.15,16414.0,98.6469,98.856,98.6033,98.6033,16414.0
2021-08-26 12:30:00,113.19,113.2,113.02,113.16,13818.0,98.6382,98.6469,98.49,98.612,13818.0
2021-08-26 13:00:00,113.15,113.18,112.92,113.0,8123.0,98.6033,98.6295,98.4029,98.4726,8123.0
2021-08-26 13:30:00,112.98,113.26,112.97,113.2,24950.0,98.4552,98.6992,98.4465,98.6469,24950.0
2021-08-26 14:00:00,113.14,113.14,112.66,112.77,9280.0,98.5946,98.5946,98.1763,98.2722,9280.0
2021-08-26 14:30:00,112.75,112.75,112.39,112.41,11950.0,98.2548,98.2548,97.941,97.9585,11950.0
2021-08-26 15:00:00,112.41,112.59,112.25,112.43,24931.0,97.9585,98.1153,97.819,97.9759,24931.0
2021-08-26 15:30:00,112.45,112.7,112.25,112.51,73061.0,97.9933,98.2112,97.819,98.0456,73061.0
2021-08-27 09:30:00,113.29,114.1,113.29,113.95,25101.0,98.7253,99.4312,98.7253,99.3005,25101.0
2021-08-27 10:00:00,113.95,114.21,113.65,114.01,14574.0,99.3005,99.5271,99.039,99.3528,14574.0
2021-08-27 10:30:00,114.1,114.64,113.98,114.55,14302.0,99.4312,99.9018,99.3266,99.8233,14302.0
2021-08-27 11:00:00,114.6,114.73,114.5,114.62,8759.0,99.8669,99.9802,99.7798,99.8843,8759.0
2021-08-27 11:30:00,114.64,115.24,114.64,115.24,17457.0,99.9018,100.4246,99.9018,100.4246,17457.0
2021-08-27 12:00:00,115.27,115.68,115.15,115.6,14883.0,100.4508,100.8081,100.3462,100.7384,14883.0
2021-08-27 12:30:00,115.6,115.6,115.31,115.33,5361.0,100.7384,100.7384,100.4856,100.5031,5361.0
2021-08-27 13:00:00,115.39,115.65,115.38,115.59,12071.0,100.5554,100.7819,100.5466,100.7296,12071.0
2021-08-27 13:30:00,115.55,115.7,115.54,115.6,16917.0,100.6948,100.8255,100.6861,100.7384,16917.0
2021-08-27 14:00:00,115.6,115.6,115.34,115.38,15111.0,100.7384,100.7384,100.5118,100.5466,15111.0
2021-08-27 14:30:00,115.38,115.58,115.38,115.43,28267.0,100.5466,100.7209,100.5466,100.5902,28267.0
2021-08-27 15:00:00,115.43,115.75,115.42,115.58,25838.0,100.5902,100.8691,100.5815,100.7209,25838.0
2021-08-27 15:30:00,115.58,115.59,115.18,115.31,60319.0,100.7209,100.7296,100.3723,100.4856,60319.0
2021-08-30 09:30:00,115.66,116.0,114.6,114.6,14120.0,100.7906,101.0869,99.8669,99.8669,14120.0
2021-08-30 10:00:00,114.67,114.67,114.05,114.39,16180.0,99.9279,99.9279,99.3876,99.6839,16180.0
2021-08-30 10:30:00,114.33,114.53,114.19,114.47,15814.0,99.6316,99.8059,99.5096,99.7536,15814.0
2021-08-30 11:00:00,114.45,114.48,114.15,114.2,11603.0,99.7362,99.7623,99.4748,99.5183,11603.0
2021-08-30 11:30:00,114.25,114.31,113.94,114.21,12250.0,99.5619,99.6142,99.2918,99.5271,12250.0
2021-08-30 12:00:00,114.23,114.5,114.23,114.24,9449.0,99.5445,99.7798,99.5445,99.5532,9449.0
2021-08-30 12:30:00,114.28,114.38,114.04,114.2,7714.0,99.5881,99.6752,99.3789,99.5183,7714.0
2021-08-30 13:00:00,114.21,114.27,113.91,114.09,8494.0,99.5271,99.5793,99.2656,99.4225,8494.0
2021-08-30 13:30:00,114.05,114.11,113.77,113.84,10394.0,99.3876,99.4399,99.1436,99.2046,10394.0
2021-08-30 14:00:00,113.81,114.08,113.77,113.89,10143.0,99.1785,99.4138,99.1436,99.2482,10143.0
2021-08-30 14:30:00,113.88,114.25,113.68,114.12,16497.0,99.2395,99.5619,99.0652,99.4486,16497.0
2021-08-30 15:00:00,114.1,114.19,113.87,114.02,15868.0,99.4312,99.5096,99.2308,99.3615,15868.0
2021-08-30 15:30:00,114.0,114.0,113.44,113.56,126086.0,99.3441,99.3441,98.856,98.9606,126086.0
2021-08-31 09:30:00,113.32,113.74,112.84,113.06,41330.0,98.7515,99.1175,98.3332,98.5249,41330.0
2021-08-31 10:00:00,113.06,113.23,112.58,112.92,28084.0,98.5249,98.673,98.1066,98.4029,28084.0
2021-08-31 10:30:00,112.88,113.2,112.62,112.9,10854.0,98.368,98.6469,98.1415,98.3855,10854.0
2021-08-31 11:00:00,112.93,113.32,112.8,113.19,23708.0,98.4116,98.7515,98.2983,98.6382,23708.0
2021-08-31 11:30:00,113.2,113.49,113.13,113.49,11276.0,98.6469,98.8996,98.5859,98.8996,11276.0
2021-08-31 12:00:00,113.42,113.75,113.34,113.57,26394.0,98.8386,99.1262,98.7689,98.9693,26394.0
2021-08-31 12:30:00,113.6,113.65,113.45,113.47,12844.0,98.9955,99.039,98.8648,98.8822,12844.0
2021-08-31 13:00:00,113.47,113.57,113.4,113.54,22345.0,98.8822,98.9693,98.8212,98.9432,22345.0
2021-08-31 13:30:00,113.39,113.54,113.32,113.4,13505.0,98.8125,98.9432,98.7515,98.8212,13505.0
2021-08-31 14:00:00,113.4,113.42,112.95,113.17,21215.0,98.8212,98.8386,98.429,98.6208,21215.0
2021-08-31 14:30:00,113.19,113.28,112.95,113.08,24053.0,98.6382,98.7166,98.429,98.5423,24053.0
2021-08-31 15:00:00,113.08,113.14,112.79,112.94,24155.0,98.5423,98.5946,98.2896,98.4203,24155.0
2021-08-31 15:30:00,112.98,113.26,112.77,113.15,110820.0,98.4552,98.6992,98.2722,98.6033,110820.0
2021-09-01 09:30:00,113.47,113.75,111.64,111.65,52492.0,98.8822,99.1262,97.2875,97.2962,52492.0
2021-09-01 10:00:00,111.7,112.47,111.56,112.04,21229.0,97.3397,98.0107,97.2177,97.636,21229.0
2021-09-01 10:30:00,112.17,112.87,112.15,112.7,28231.0,97.7493,98.3593,97.7319,98.2112,28231.0
2021-09-01 11:00:00,112.62,112.79,112.2,112.32,27450.0,98.1415,98.2896,97.7755,97.88,27450.0
2021-09-01 11:30:00,112.33,112.55,112.24,112.33,26021.0,97.8887,98.0805,97.8103,97.8887,26021.0
2021-09-01 12:00:00,112.3,112.74,112.3,112.68,21576.0,97.8626,98.246,97.8626,98.1938,21576.0
2021-09-01 12:30:00,112.72,113.12,112.71,113.04,19829.0,98.2286,98.5772,98.2199,98.5075,19829.0
2021-09-01 13:00:00,113.04,113.1,112.83,112.83,21074.0,98.5075,98.5598,98.3245,98.3245,21074.0
2021-09-01 13:30:00,112.8,112.84,112.53,112.73,33136.0,98.2983,98.3332,98.063,98.2373,33136.0
2021-09-01 14:00:00,112.75,112.78,112.61,112.69,19993.0,98.2548,98.2809,98.1327,98.2025,19993.0
2021-09-01 14:30:00,112.67,112.77,112.47,112.57,40723.0,98.185,98.2722,98.0107,98.0979,40723.0
2021-09-01 15:00:00,112.63,113.01,112.61,112.92,36640.0,98.1502,98.4813,98.1327,98.4029,36640.0
2021-09-01 15:30:00,112.92,113.04,112.7,112.73,70081.0,98.4029,98.5075,98.2112,98.2373,70081.0
2021-09-02 09:30:00,113.11,113.8,112.67,113.25,24895.0,98.5685,99.1698,98.185,98.6905,24895.0
2021-09-02 10:00:00,113.2,113.9,113.17,113.86,20853.0,98.6469,99.2569,98.6208,99.222,20853.0
2021-09-02 10:30:00,114.0,114.16,113.77,114.04,27491.0,99.3441,99.4835,99.1436,99.3789,27491.0
2021-09-02 11:00:00,114.04,114.41,114.03,114.19,27269.0,99.3789,99.7013,99.3702,99.5096,27269.0
2021-09-02 11:30:00,114.2,114.6,114.16,114.47,18630.0,99.5183,99.8669,99.4835,99.7536,18630.0
2021-09-02 12:00:00,114.48,114.49,114.06,114.14,20326.0,99.7623,99.7711,99.3963,99.4661,20326.0
2021-09-02 12:30:00,114.14,114.16,113.92,113.99,20548.0,99.4661,99.4835,99.2743,99.3353,20548.0
2021-09-02 13:00:00,113.97,114.0,113.84,113.92,21495.0,99.3179,99.3441,99.2046,99.2743,21495.0
2021-09-02 13:30:00,113.95,113.97,113.72,113.83,15007.0,99.3005,99.3179,99.1,99.1959,15007.0
2021-09-02 14:00:00,113.85,113.87,113.46,113.47,17674.0,99.2133,99.2308,98.8735,98.8822,17674.0
2021-09-02 14:30:00,113.48,113.66,113.43,113.54,22727.0,98.8909,99.0478,98.8473,98.9432,22727.0
2021-09-02 15:00:00,113.58,113.68,113.33,113.37,26152.0,98.978,99.0652,98.7602,98.795,26152.0
2021-09-02 15:30:00,113.35,113.35,113.07,113.28,84010.0,98.7776,98.7776,98.5336,98.7166,84010.0
2021-09-03 09:30:00,113.4,113.76,113.12,113.12,19899.0,98.8212,99.1349,98.5772,98.5772,19899.0
2021-09-03 10:00:00,113.05,113.49,112.69,113.23,15447.0,98.5162,98.8996,98.2025,98.673,15447.0
2021-09-03 10:30:00,113.19,113.39,112.34,112.66,17817.0,98.6382,98.8125,97.8975,98.1763,17817.0
2021-09-03 11:00:00,112.69,112.76,112.14,112.47,24572.0,98.2025,98.2635,97.7232,98.0107,24572.0
2021-09-03 11:30:00,112.53,112.63,112.39,112.56,10205.0,98.063,98.1502,97.941,98.0892,10205.0
2021-09-03 12:00:00,112.48,112.71,112.4,112.68,10324.0,98.0195,98.2199,97.9497,98.1938,10324.0
2021-09-03 12:30:00,112.7,112.88,112.59,112.85,9990.0,98.2112,98.368,98.1153,98.3419,9990.0
2021-09-03 13:00:00,112.88,113.18,112.88,113.18,15905.0,98.368,98.6295,98.368,98.6295,15905.0
2021-09-03 13:30:00,113.23,113.33,113.15,113.22,13391.0,98.673,98.7602,98.6033,98.6643,13391.0
2021-09-03 14:00:00,113.2,113.28,113.1,113.1,11948.0,98.6469,98.7166,98.5598,98.5598,11948.0
2021-09-03 14:30:00,113.14,113.23,113.09,113.19,12981.0,98.5946,98.673,98.551,98.6382,12981.0
2021-09-03 15:00:00,113.2,113.26,112.71,112.77,26494.0,98.6469,98.6992,98.2199,98.2722,26494.0
2021-09-03 15:30:00,112.78,113.05,112.51,112.58,93877.0,98.2809,98.5162,98.0456,98.1066,93877.0
2021-09-07 09:30:00,112.12,112.72,111.45,112.45,21719.0,97.7057,98.2286,97.1219,97.9933,21719.0
2021-09-07 10:00:00,112.37,112.69,112.25,112.29,19415.0,97.9236,98.2025,97.819,97.8539,19415.0
2021-09-07 10:30:00,112.21,112.34,111.86,112.3,19215.0,97.7842,97.8975,97.4792,97.8626,19215.0
2021-09-07 11:00:00,112.27,112.46,111.96,112.3,17877.0,97.8365,98.002,97.5663,97.8626,17877.0
2021-09-07 11:30:00,112.32,112.51,112.12,112.18,12182.0,97.88,98.0456,97.7057,97.758,12182.0
2021-09-07 12:00:00,112.12,112.37,111.88,111.91,12094.0,97.7057,97.9236,97.4966,97.5227,12094.0
2021-09-07 12:30:00,111.91,112.53,111.86,112.46,18267.0,97.5227,98.063,97.4792,98.002,18267.0
2021-09-07 13:00:00,112.48,112.55,112.07,112.1,10620.0,98.0195,98.0805,97.6622,97.6883,10620.0
2021-09-07 13:30:00,112.14,112.4,112.06,112.32,11106.0,97.7232,97.9497,97.6535,97.88,11106.0
2021-09-07 14:00:00,112.28,112.44,112.1,112.1,9173.0,97.8452,97.9846,97.6883,97.6883,9173.0
2021-09-07 14:30:00,112.12,112.34,112.09,112.18,15129.0,97.7057,97.8975,97.6796,97.758,15129.0
2021-09-07 15:00:00,112.16,112.36,112.16,112.16,16890.0,97.7406,97.9149,97.7406,97.7406,16890.0
2021-09-07 15:30:00,112.14,112.23,111.92,111.96,85273.0,97.7232,97.8016,97.5315,97.5663,85273.0
2021-09-08 09:30:00,111.78,112.08,111.02,111.22,43895.0,97.4095,97.6709,96.7472,96.9214,43895.0
2021-09-08 10:00:00,111.23,111.49,110.16,110.44,260809.0,96.9302,97.1567,95.9977,96.2417,260809.0
2021-09-08 10:30:00,110.54,110.57,109.26,109.75,32036.0,96.3289,96.355,95.2134,95.6404,32036.0
2021-09-08 11:00:00,109.66,109.96,109.54,109.59,33123.0,95.562,95.8234,95.4574,95.501,33123.0
2021-09-08 11:30:00,109.52,109.79,109.47,109.51,17823.0,95.44,95.6753,95.3964,95.4313,17823.0
2021-09-08 12:00:00,109.51,109.79,109.48,109.69,25400.0,95.4313,95.6753,95.4051,95.5881,25400.0
2021-09-08 12:30:00,109.67,109.83,109.47,109.67,14251.0,95.5707,95.7101,95.3964,95.5707,14251.0
2021-09-08 13:00:00,109.68,109.75,109.44,109.53,10056.0,95.5794,95.6404,95.3703,95.4487,10056.0
2021-09-08 13:30:00,109.55,109.55,109.33,109.4,14290.0,95.4661,95.4661,95.2744,95.3354,14290.0
2021-09-08 14:00:00,109.42,109.7,109.33,109.5,28700.0,95.3529,95.5969,95.2744,95.4226,28700.0
2021-09-08 14:30:00,109.51,109.72,109.45,109.66,24327.0,95.4313,95.6143,95.379,95.562,24327.0
2021-09-08 15:00:00,109.64,109.65,109.28,109.31,26362.0,95.5446,95.5533,95.2309,95.257,26362.0
2021-09-08 15:30:00,109.3,109.38,109.08,109.29,82439.0,95.2483,95.318,95.0566,95.2396,82439.0
2021-09-09 09:30:00,108.26,110.17,107.84,110.07,65001.0,94.342,96.0064,93.976,95.9193,65001.0
2021-09-09 10:00:00,110.1,110.92,109.95,110.77,34005.0,95.9454,96.66,95.8147,96.5293,34005.0
2021-09-09 10:30:00,110.85,110.96,110.36,110.41,24937.0,96.599,96.6949,96.172,96.2156,24937.0
2021-09-09 11:00:00,110.36,110.6,109.99,110.03,22939.0,96.172,96.3812,95.8496,95.8844,22939.0
2021-09-09 11:30:00,110.01,110.34,109.93,110.34,35819.0,95.867,96.1546,95.7973,96.1546,35819.0
2021-09-09 12:00:00,110.32,110.36,109.79,110.18,23077.0,96.1372,96.172,95.6753,96.0152,23077.0
2021-09-09 12:30:00,110.16,110.33,109.97,110.17,12884.0,95.9977,96.1459,95.8322,96.0064,12884.0
2021-09-09 13:00:00,110.2,110.26,109.79,109.9,12982.0,96.0326,96.0849,95.6753,95.7712,12982.0
2021-09-09 13:30:00,109.85,109.97,109.48,109.86,22285.0,95.7276,95.8322,95.4051,95.7363,22285.0
2021-09-09 14:00:00,109.83,109.91,109.53,109.6,23558.0,95.7101,95.7799,95.4487,95.5097,23558.0
2021-09-09 14:30:00,109.57,109.74,109.37,109.67,61261.0,95.4836,95.6317,95.3093,95.5707,61261.0
2021-09-09 15:00:00,109.65,109.74,109.47,109.64,29195.0,95.5533,95.6317,95.3964,95.5446,29195.0
2021-09-09 15:30:00,109.6,109.93,109.3,109.39,105947.0,95.5097,95.7973,95.2483,95.3267,105947.0
2021-09-10 09:30:00,110.15,111.33,110.14,111.17,43006.0,95.989,97.0173,95.9803,96.8779,43006.0
2021-09-10 10:00:00,111.11,111.18,110.71,110.71,19569.0,96.8256,96.8866,96.477,96.477,19569.0
2021-09-10 10:30:00,110.71,110.71,110.08,110.2,18163.0,96.477,96.477,95.928,96.0326,18163.0
2021-09-10 11:00:00,110.09,110.34,109.88,110.24,14087.0,95.9367,96.1546,95.7537,96.0674,14087.0
2021-09-10 11:30:00,110.29,110.66,110.29,110.58,14990.0,96.111,96.4334,96.111,96.3637,14990.0
2021-09-10 12:00:00,110.6,110.75,110.41,110.58,20179.0,96.3812,96.5119,96.2156,96.3637,20179.0
2021-09-10 12:30:00,110.6,110.9,110.54,110.89,17447.0,96.3812,96.6426,96.3289,96.6339,17447.0
2021-09-10 13:00:00,110.89,111.0,110.69,110.73,14645.0,96.6339,96.7297,96.4596,96.4944,14645.0
2021-09-10 13:30:00,110.71,110.83,110.66,110.7,15405.0,96.477,96.5816,96.4334,96.4683,15405.0
2021-09-10 14:00:00,110.71,110.72,110.34,110.5,17780.0,96.477,96.4857,96.1546,96.294,17780.0
2021-09-10 14:30:00,110.48,110.57,110.29,110.36,21315.0,96.2766,96.355,96.111,96.172,21315.0
2021-09-10 15:00:00,110.34,110.4,110.14,110.21,27156.0,96.1546,96.2069,95.9803,96.0413,27156.0
2021-09-10 15:30:00,110.17,110.18,109.4,109.53,126749.0,96.0064,96.0152,95.3354,95.4487,126749.0
2021-09-13 09:30:00,110.56,111.22,110.01,110.16,40667.0,96.3463,96.9214,95.867,95.9977,40667.0
2021-09-13 10:00:00,110.07,110.19,108.9,109.68,34045.0,95.9193,96.0239,94.8997,95.5794,34045.0
2021-09-13 10:30:00,109.7,110.49,109.39,110.2,40668.0,95.5969,96.2853,95.3267,96.0326,40668.0
2021-09-13 11:00:00,110.23,110.31,109.46,109.88,30198.0,96.0587,96.1284,95.3877,95.7537,30198.0
2021-09-13 11:30:00,109.83,109.99,109.53,109.67,24970.0,95.7101,95.8496,95.4487,95.5707,24970.0
2021-09-13 12:00:00,109.66,109.66,109.33,109.44,21954.0,95.562,95.562,95.2744,95.3703,21954.0
2021-09-13 12:30:00,109.45,109.46,109.0,109.18,20193.0,95.379,95.3877,94.9869,95.1437,20193.0
2021-09-13 13:00:00,109.2,109.39,109.11,109.17,16091.0,95.1611,95.3267,95.0827,95.135,16091.0
2021-09-13 13:30:00,109.1,109.29,108.88,109.08,26376.0,95.074,95.2396,94.8823,95.0566,26376.0
2021-09-13 14:00:00,109.12,109.47,109.1,109.45,20438.0,95.0914,95.3964,95.074,95.379,20438.0
2021-09-13 14:30:00,109.42,109.72,109.3,109.68,19864.0,95.3529,95.6143,95.2483,95.5794,19864.0
2021-09-13 15:00:00,109.67,109.99,109.41,109.91,28866.0,95.5707,95.8496,95.3441,95.7799,28866.0
2021-09-13 15:30:00,109.92,110.32,109.88,110.19,113291.0,95.7886,96.1372,95.7537,96.0239,113291.0
2021-09-14 09:30:00,109.99,109.99,107.8,107.91,104325.0,96.4825,96.4825,94.5614,94.6579,104325.0
2021-09-14 10:00:00,107.87,107.88,106.44,106.67,92572.0,94.6228,94.6316,93.3684,93.5702,92572.0
2021-09-14 10:30:00,106.62,106.74,105.93,106.22,50195.0,93.5263,93.6316,92.9211,93.1754,50195.0
2021-09-14 11:00:00,106.23,106.32,105.83,106.08,37904.0,93.1842,93.2632,92.8333,93.0526,37904.0
2021-09-14 11:30:00,106.11,106.25,105.62,105.91,33260.0,93.079,93.2018,92.6491,92.9035,33260.0
2021-09-14 12:00:00,105.93,106.28,105.85,105.99,30037.0,92.9211,93.2281,92.8509,92.9737,30037.0
2021-09-14 12:30:00,105.99,106.2,105.52,105.52,30444.0,92.9737,93.1579,92.5614,92.5614,30444.0
2021-09-14 13:00:00,105.49,105.71,105.35,105.46,46280.0,92.5351,92.7281,92.4123,92.5088,46280.0
2021-09-14 13:30:00,105.46,105.69,105.37,105.47,54767.0,92.5088,92.7105,92.4298,92.5175,54767.0
2021-09-14 14:00:00,105.43,105.46,105.28,105.39,39000.0,92.4825,92.5088,92.3509,92.4474,39000.0
2021-09-14 14:30:00,105.36,105.36,104.89,105.07,66406.0,92.4211,92.4211,92.0088,92.1667,66406.0
2021-09-14 15:00:00,105.08,105.37,104.85,104.9,62345.0,92.1754,92.4298,91.9737,92.0175,62345.0
2021-09-14 15:30:00,104.9,104.91,104.46,104.52,236250.0,92.0175,92.0263,91.6316,91.6842,236250.0
2021-09-15 09:30:00,104.37,105.48,104.37,105.17,77870.0,91.5526,92.5263,91.5526,92.2544,77870.0
2021-09-15 10:00:00,105.26,105.3,104.21,104.86,47082.0,92.3333,92.3684,91.4123,91.9825,47082.0
2021-09-15 10:30:00,104.73,105.24,104.7,104.88,43891.0,91.8684,92.3158,91.8421,92.0,43891.0
2021-09-15 11:00:00,104.98,105.61,104.94,105.37,65227.0,92.0877,92.6404,92.0526,92.4298,65227.0
2021-09-15 11:30:00,105.39,105.42,105.19,105.36,42981.0,92.4474,92.4737,92.2719,92.4211,42981.0
2021-09-15 12:00:00,105.34,105.49,105.21,105.33,31371.0,92.4035,92.5351,92.2895,92.3947,31371.0
2021-09-15 12:30:00,105.32,105.51,105.19,105.43,32362.0,92.386,92.5526,92.2719,92.4825,32362.0
2021-09-15 13:00:00,105.41,105.55,105.37,105.51,24599.0,92.4649,92.5877,92.4298,92.5526,24599.0
2021-09-15 13:30:00,105.54,105.65,105.4,105.42,28064.0,92.579,92.6754,92.4561,92.4737,28064.0
2021-09-15 14:00:00,105.42,105.48,105.12,105.33,31761.0,92.4737,92.5263,92.2105,92.3947,31761.0
2021-09-15 14:30:00,105.34,105.45,105.15,105.44,30940.0,92.4035,92.5,92.2368,92.4912,30940.0
2021-09-15 15:00:00,105.42,105.72,105.37,105.59,85957.0,92.4737,92.7368,92.4298,92.6228,85957.0
2021-09-15 15:30:00,105.59,106.03,105.54,106.02,135167.0,92.6228,93.0088,92.579,93.0,135167.0
2021-09-16 09:30:00,106.28,106.66,105.61,105.95,36448.0,93.2281,93.5614,92.6404,92.9386,36448.0
2021-09-16 10:00:00,106.0,106.14,105.8,105.89,31591.0,92.9825,93.1053,92.807,92.886,31591.0
2021-09-16 10:30:00,106.02,106.04,104.92,105.31,30510.0,93.0,93.0175,92.0351,92.3772,30510.0
2021-09-16 11:00:00,105.3,105.74,105.25,105.68,17211.0,92.3684,92.7544,92.3246,92.7018,17211.0
2021-09-16 11:30:00,105.68,105.76,105.56,105.72,11865.0,92.7018,92.7719,92.5965,92.7368,11865.0
2021-09-16 12:00:00,105.72,105.94,105.57,105.94,16021.0,92.7368,92.9298,92.6053,92.9298,16021.0
2021-09-16 12:30:00,105.94,106.06,105.81,105.81,13764.0,92.9298,93.0351,92.8158,92.8158,13764.0
2021-09-16 13:00:00,105.75,105.84,105.67,105.67,13465.0,92.7632,92.8421,92.693,92.693,13465.0
2021-09-16 13:30:00,105.66,105.78,105.47,105.78,17810.0,92.6842,92.7895,92.5175,92.7895,17810.0
2021-09-16 14:00:00,105.77,105.83,105.56,105.57,19151.0,92.7807,92.8333,92.5965,92.6053,19151.0
2021-09-16 14:30:00,105.6,105.83,105.53,105.79,24708.0,92.6316,92.8333,92.5702,92.7983,24708.0
2021-09-16 15:00:00,105.81,105.87,105.47,105.48,27435.0,92.8158,92.8684,92.5175,92.5263,27435.0
2021-09-16 15:30:00,105.47,105.49,104.91,104.98,57458.0,92.5175,92.5351,92.0263,92.0877,57458.0
2021-09-17 09:30:00,103.79,104.66,102.89,103.15,153312.0,91.0439,91.807,90.2544,90.4825,153312.0
2021-09-17 10:00:00,103.22,103.44,102.62,102.72,50013.0,90.5439,90.7368,90.0175,90.1053,50013.0
2021-09-17 10:30:00,102.64,102.89,102.38,102.52,42125.0,90.0351,90.2544,89.807,89.9298,42125.0
2021-09-17 11:00:00,102.51,103.44,102.32,103.08,39075.0,89.9211,90.7368,89.7544,90.4211,39075.0
2021-09-17 11:30:00,103.02,103.37,102.82,103.24,29322.0,90.3684,90.6754,90.193,90.5614,29322.0
2021-09-17 12:00:00,103.24,103.3,102.63,102.77,27172.0,90.5614,90.614,90.0263,90.1491,27172.0
2021-09-17 12:30:00,102.72,103.3,102.68,103.08,17090.0,90.1053,90.614,90.0702,90.4211,17090.0
2021-09-17 13:00:00,103.11,103.11,102.47,102.59,56028.0,90.4474,90.4474,89.886,89.9912,56028.0
2021-09-17 13:30:00,102.57,102.74,102.07,102.14,70832.0,89.9737,90.1228,89.5351,89.5965,70832.0
2021-09-17 14:00:00,102.12,102.42,102.02,102.04,74854.0,89.579,89.8421,89.4912,89.5088,74854.0
2021-09-17 14:30:00,102.02,102.27,101.92,102.08,72101.0,89.4912,89.7105,89.4035,89.5439,72101.0
2021-09-17 15:00:00,102.05,103.03,102.05,102.98,84156.0,89.5175,90.3772,89.5175,90.3333,84156.0
2021-09-17 15:30:00,102.99,103.48,102.82,103.09,172171.0,90.3421,90.7719,90.193,90.4298,172171.0
2021-09-20 09:30:00,100.41,101.19,99.77,100.86,52359.0,88.079,88.7632,87.5175,88.4737,52359.0
2021-09-20 10:00:00,100.69,101.26,99.64,99.78,31911.0,88.3246,88.8246,87.4035,87.5263,31911.0
2021-09-20 10:30:00,99.77,100.29,99.38,100.0,31017.0,87.5175,87.9737,87.1754,87.7193,31017.0
2021-09-20 11:00:00,99.98,100.11,99.12,99.41,17393.0,87.7018,87.8158,86.9474,87.2018,17393.0
2021-09-20 11:30:00,99.37,99.76,99.21,99.44,20646.0,87.1667,87.5088,87.0263,87.2281,20646.0
2021-09-20 12:00:00,99.38,99.41,99.07,99.39,23522.0,87.1754,87.2018,86.9035,87.1842,23522.0
2021-09-20 12:30:00,99.33,99.55,98.94,98.96,49132.0,87.1316,87.3246,86.7895,86.807,49132.0
2021-09-20 13:00:00,98.92,99.08,98.68,99.04,47720.0,86.7719,86.9123,86.5614,86.8772,47720.0
2021-09-20 13:30:00,99.05,99.19,98.86,98.97,44653.0,86.886,87.0088,86.7193,86.8158,44653.0
2021-09-20 14:00:00,98.97,99.1,98.42,98.65,35159.0,86.8158,86.9298,86.3333,86.5351,35159.0
2021-09-20 14:30:00,98.65,98.71,98.24,98.47,64594.0,86.5351,86.5877,86.1754,86.3772,64594.0
2021-09-20 15:00:00,98.48,99.0,98.27,99.0,68325.0,86.386,86.8421,86.2018,86.8421,68325.0
2021-09-20 15:30:00,99.01,99.77,98.9,99.66,174690.0,86.8509,87.5175,86.7544,87.4211,174690.0
2021-09-21 09:30:00,100.45,100.75,98.95,99.56,42660.0,88.114,88.3772,86.7983,87.3333,42660.0
2021-09-21 10:00:00,99.43,99.5,98.9,99.21,33133.0,87.2193,87.2807,86.7544,87.0263,33133.0
2021-09-21 10:30:00,99.19,99.24,98.46,98.55,59477.0,87.0088,87.0526,86.3684,86.4474,59477.0
2021-09-21 11:00:00,98.56,98.93,98.4,98.47,27952.0,86.4561,86.7807,86.3158,86.3772,27952.0
2021-09-21 11:30:00,98.54,99.05,98.52,98.82,35994.0,86.4386,86.886,86.4211,86.6842,35994.0
2021-09-21 12:00:00,98.87,99.53,98.82,99.43,65989.0,86.7281,87.307,86.6842,87.2193,65989.0
2021-09-21 12:30:00,99.43,99.67,99.05,99.11,22972.0,87.2193,87.4298,86.886,86.9386,22972.0
2021-09-21 13:00:00,99.14,99.29,98.87,98.99,31034.0,86.9649,87.0965,86.7281,86.8333,31034.0
2021-09-21 13:30:00,98.99,99.16,98.87,98.97,27221.0,86.8333,86.9825,86.7281,86.8158,27221.0
2021-09-21 14:00:00,99.1,99.32,98.94,98.94,24429.0,86.9298,87.1228,86.7895,86.7895,24429.0
2021-09-21 14:30:00,98.97,99.39,98.97,99.13,36889.0,86.8158,87.1842,86.8158,86.9561,36889.0
2021-09-21 15:00:00,99.17,99.56,99.16,99.56,42966.0,86.9912,87.3333,86.9825,87.3333,42966.0
2021-09-21 15:30:00,99.53,99.81,99.14,99.19,131023.0,87.307,87.5526,86.9649,87.0088,131023.0
2021-09-22 09:30:00,100.5,102.41,100.3,102.38,51742.0,88.1579,89.8333,87.9825,89.807,51742.0
2021-09-22 10:00:00,102.27,102.34,100.74,100.86,43888.0,89.7105,89.7719,88.3684,88.4737,43888.0
2021-09-22 10:30:00,100.94,101.41,100.89,101.25,24110.0,88.5439,88.9561,88.5,88.8158,24110.0
2021-09-22 11:00:00,101.3,101.38,100.98,101.37,13008.0,88.8597,88.9298,88.579,88.9211,13008.0
2021-09-22 11:30:00,101.42,101.62,101.15,101.36,16459.0,88.9649,89.1404,88.7281,88.9123,16459.0
2021-09-22 12:00:00,101.35,101.55,101.23,101.49,14154.0,88.9035,89.079,88.7983,89.0263,14154.0
2021-09-22 12:30:00,101.5,101.51,101.15,101.21,10803.0,89.0351,89.0439,88.7281,88.7807,10803.0
2021-09-22 13:00:00,101.22,101.23,100.97,101.03,11076.0,88.7895,88.7983,88.5702,88.6228,11076.0
2021-09-22 13:30:00,101.08,101.22,100.97,101.17,11641.0,88.6667,88.7895,88.5702,88.7456,11641.0
2021-09-22 14:00:00,101.08,101.57,100.59,101.52,18127.0,88.6667,89.0965,88.2368,89.0526,18127.0
2021-09-22 14:30:00,101.56,101.67,100.6,100.91,24586.0,89.0877,89.1842,88.2456,88.5175,24586.0
2021-09-22 15:00:00,100.83,101.24,100.75,101.03,23127.0,88.4474,88.807,88.3772,88.6228,23127.0
2021-09-22 15:30:00,101.01,101.04,100.09,100.14,81201.0,88.6053,88.6316,87.7983,87.8421,81201.0
2021-09-23 09:30:00,100.79,102.36,100.79,102.12,29298.0,88.4123,89.7895,88.4123,89.579,29298.0
2021-09-23 10:00:00,102.14,102.53,102.03,102.26,20783.0,89.5965,89.9386,89.5,89.7018,20783.0
2021-09-23 10:30:00,102.48,102.89,102.11,102.89,15737.0,89.8947,90.2544,89.5702,90.2544,15737.0
2021-09-23 11:00:00,102.89,103.16,102.82,103.11,29899.0,90.2544,90.4912,90.193,90.4474,29899.0
2021-09-23 11:30:00,103.08,103.31,103.05,103.31,12282.0,90.4211,90.6228,90.3947,90.6228,12282.0
2021-09-23 12:00:00,103.34,103.46,103.15,103.18,8654.0,90.6491,90.7544,90.4825,90.5088,8654.0
2021-09-23 12:30:00,103.15,103.24,103.04,103.14,14974.0,90.4825,90.5614,90.386,90.4737,14974.0
2021-09-23 13:00:00,103.11,103.27,102.95,103.01,18731.0,90.4474,90.5877,90.307,90.3597,18731.0
2021-09-23 13:30:00,102.97,103.04,102.82,102.85,19738.0,90.3246,90.386,90.193,90.2193,19738.0
2021-09-23 14:00:00,102.8,102.9,102.61,102.61,20352.0,90.1754,90.2632,90.0088,90.0088,20352.0
2021-09-23 14:30:00,102.61,102.61,102.39,102.43,24043.0,90.0088,90.0088,89.8158,89.8509,24043.0
2021-09-23 15:00:00,102.44,102.47,102.02,102.19,34023.0,89.8597,89.886,89.4912,89.6404,34023.0
2021-09-23 15:30:00,102.17,102.17,101.72,101.79,120643.0,89.6228,89.6228,89.2281,89.2895,120643.0
2021-09-24 09:30:00,101.43,102.42,101.26,102.41,26035.0,88.9737,89.8421,88.8246,89.8333,26035.0
2021-09-24 10:00:00,102.44,102.67,102.32,102.58,16512.0,89.8597,90.0614,89.7544,89.9825,16512.0
2021-09-24 10:30:00,102.58,102.58,102.15,102.39,10589.0,89.9825,89.9825,89.6053,89.8158,10589.0
2021-09-24 11:00:00,102.48,102.6,102.4,102.51,10503.0,89.8947,90.0,89.8246,89.9211,10503.0
2021-09-24 11:30:00,102.45,102.53,102.24,102.44,7335.0,89.8684,89.9386,89.6842,89.8597,7335.0
2021-09-24 12:00:00,102.48,102.48,102.3,102.36,7834.0,89.8947,89.8947,89.7368,89.7895,7834.0
2021-09-24 12:30:00,102.37,102.45,102.19,102.22,5451.0,89.7983,89.8684,89.6404,89.6667,5451.0
2021-09-24 13:00:00,102.24,102.35,102.14,102.23,6739.0,89.6842,89.7807,89.5965,89.6754,6739.0
2021-09-24 13:30:00,102.23,102.29,102.14,102.16,8819.0,89.6754,89.7281,89.5965,89.614,8819.0
2021-09-24 14:00:00,102.24,102.58,102.23,102.56,27446.0,89.6842,89.9825,89.6754,89.9649,27446.0
2021-09-24 14:30:00,102.56,102.56,102.27,102.48,27110.0,89.9649,89.9649,89.7105,89.8947,27110.0
2021-09-24 15:00:00,102.56,102.56,102.26,102.35,27739.0,89.9649,89.9649,89.7018,89.7807,27739.0
2021-09-24 15:30:00,102.36,102.45,102.15,102.2,81028.0,89.7895,89.8684,89.6053,89.6491,81028.0
2021-09-27 09:30:00,102.84,104.96,102.84,104.9,34113.0,90.2105,92.0702,90.2105,92.0175,34113.0
2021-09-27 10:00:00,104.86,105.71,104.86,105.66,31235.0,91.9825,92.7281,91.9825,92.6842,31235.0
2021-09-27 10:30:00,105.64,105.94,105.29,105.34,26428.0,92.6667,92.9298,92.3597,92.4035,26428.0
2021-09-27 11:00:00,105.32,105.5,104.98,105.43,14836.0,92.386,92.5439,92.0877,92.4825,14836.0
2021-09-27 11:30:00,105.5,105.72,105.42,105.6,10996.0,92.5439,92.7368,92.4737,92.6316,10996.0
2021-09-27 12:00:00,105.58,105.78,105.51,105.76,6106.0,92.614,92.7895,92.5526,92.7719,6106.0
2021-09-27 12:30:00,105.78,105.93,105.54,105.9,13662.0,92.7895,92.9211,92.579,92.8947,13662.0
2021-09-27 13:00:00,105.94,105.94,105.63,105.69,24716.0,92.9298,92.9298,92.6579,92.7105,24716.0
2021-09-27 13:30:00,105.66,106.05,105.66,106.02,17773.0,92.6842,93.0263,92.6842,93.0,17773.0
2021-09-27 14:00:00,106.05,106.11,105.81,105.94,14504.0,93.0263,93.079,92.8158,92.9298,14504.0
2021-09-27 14:30:00,105.94,105.94,105.63,105.7,28519.0,92.9298,92.9298,92.6579,92.7193,28519.0
2021-09-27 15:00:00,105.69,105.83,105.48,105.54,28059.0,92.7105,92.8333,92.5263,92.579,28059.0
2021-09-27 15:30:00,105.52,105.59,105.2,105.5,184514.0,92.5614,92.6228,92.2807,92.5439,184514.0
2021-09-28 09:30:00,105.87,106.46,105.06,105.06,31787.0,92.8684,93.386,92.1579,92.1579,31787.0
2021-09-28 10:00:00,105.16,105.47,104.77,105.09,23223.0,92.2456,92.5175,91.9035,92.1842,23223.0
2021-09-28 10:30:00,105.07,106.03,105.06,105.69,17916.0,92.1667,93.0088,92.1579,92.7105,17916.0
2021-09-28 11:00:00,105.75,105.75,105.07,105.6,17995.0,92.7632,92.7632,92.1667,92.6316,17995.0
2021-09-28 11:30:00,105.5,105.52,105.05,105.15,8747.0,92.5439,92.5614,92.1491,92.2368,8747.0
2021-09-28 12:00:00,105.06,105.26,104.96,105.09,17026.0,92.1579,92.3333,92.0702,92.1842,17026.0
2021-09-28 12:30:00,105.06,105.2,104.94,104.94,15832.0,92.1579,92.2807,92.0526,92.0526,15832.0
2021-09-28 13:00:00,104.98,105.59,104.93,105.39,11731.0,92.0877,92.6228,92.0439,92.4474,11731.0
2021-09-28 13:30:00,105.38,105.54,105.0,105.2,39986.0,92.4386,92.579,92.1053,92.2807,39986.0
2021-09-28 14:00:00,105.21,105.56,104.98,105.55,14468.0,92.2895,92.5965,92.0877,92.5877,14468.0
2021-09-28 14:30:00,105.51,105.67,105.31,105.6,23609.0,92.5526,92.693,92.3772,92.6316,23609.0
2021-09-28 15:00:00,105.56,105.89,105.03,105.03,45415.0,92.5965,92.886,92.1316,92.1316,45415.0
2021-09-28 15:30:00,105.01,105.29,104.39,104.6,133799.0,92.114,92.3597,91.5702,91.7544,133799.0
2021-09-29 09:30:00,104.6,104.95,103.34,103.69,55625.0,91.7544,92.0614,90.6491,90.9561,55625.0
2021-09-29 10:00:00,103.8,104.52,103.79,104.36,65176.0,91.0526,91.6842,91.0439,91.5439,65176.0
2021-09-29 10:30:00,104.3,104.67,104.24,104.44,19886.0,91.4912,91.8158,91.4386,91.614,19886.0
2021-09-29 11:00:00,104.45,104.47,103.91,104.05,33430.0,91.6228,91.6404,91.1491,91.2719,33430.0
2021-09-29 11:30:00,104.08,104.32,103.82,103.9,10322.0,91.2983,91.5088,91.0702,91.1404,10322.0
2021-09-29 12:00:00,103.93,104.16,103.8,103.82,52294.0,91.1667,91.3684,91.0526,91.0702,52294.0
2021-09-29 12:30:00,103.81,104.16,103.77,104.12,33967.0,91.0614,91.3684,91.0263,91.3333,33967.0
2021-09-29 13:00:00,104.11,104.57,104.11,104.39,75231.0,91.3246,91.7281,91.3246,91.5702,75231.0
2021-09-29 13:30:00,104.35,104.35,103.91,104.1,37074.0,91.5351,91.5351,91.1491,91.3158,37074.0
2021-09-29 14:00:00,104.12,104.35,103.84,103.95,23428.0,91.3333,91.5351,91.0877,91.1842,23428.0
2021-09-29 14:30:00,103.97,104.08,103.82,103.82,19095.0,91.2018,91.2983,91.0702,91.0702,19095.0
2021-09-29 15:00:00,103.86,103.92,103.51,103.58,43411.0,91.1053,91.1579,90.7983,90.8597,43411.0
2021-09-29 15:30:00,103.59,104.24,103.59,104.02,269486.0,90.8684,91.4386,90.8684,91.2456,269486.0
2021-09-30 09:30:00,104.29,104.5,103.46,103.99,59130.0,91.4825,91.6667,90.7544,91.2193,59130.0
2021-09-30 10:00:00,103.9,104.24,103.37,103.4,33246.0,91.1404,91.4386,90.6754,90.7018,33246.0
2021-09-30 10:30:00,103.45,103.72,102.91,103.04,34001.0,90.7456,90.9825,90.2719,90.386,34001.0
2021-09-30 11:00:00,102.97,103.61,102.97,103.61,35905.0,90.3246,90.886,90.3246,90.886,35905.0
2021-09-30 11:30:00,103.58,103.58,102.45,102.58,37499.0,90.8597,90.8597,89.8684,89.9825,37499.0
2021-09-30 12:00:00,102.58,102.59,101.49,101.49,45387.0,89.9825,89.9912,89.0263,89.0263,45387.0
2021-09-30 12:30:00,101.48,101.86,101.41,101.72,31425.0,89.0175,89.3509,88.9561,89.2281,31425.0
2021-09-30 13:00:00,101.72,102.09,101.65,101.65,18076.0,89.2281,89.5526,89.1667,89.1667,18076.0
2021-09-30 13:30:00,101.7,101.94,101.47,101.86,28565.0,89.2105,89.4211,89.0088,89.3509,28565.0
2021-09-30 14:00:00,101.87,102.01,101.49,101.77,43552.0,89.3597,89.4825,89.0263,89.2719,43552.0
2021-09-30 14:30:00,101.75,102.22,101.67,101.8,34332.0,89.2544,89.6667,89.1842,89.2983,34332.0
2021-09-30 15:00:00,101.69,101.97,101.47,101.59,38607.0,89.2018,89.4474,89.0088,89.114,38607.0
2021-09-30 15:30:00,101.6,101.92,100.69,100.72,151980.0,89.1228,89.4035,88.3246,88.3509,151980.0
2021-10-01 09:30:00,101.77,102.62,101.63,102.33,57521.0,89.2719,90.0175,89.1491,89.7632,57521.0
2021-10-01 10:00:00,102.33,102.79,101.55,101.85,25635.0,89.7632,90.1667,89.079,89.3421,25635.0
2021-10-01 10:30:00,101.81,102.0,101.24,101.72,18551.0,89.307,89.4737,88.807,89.2281,18551.0
2021-10-01 11:00:00,101.67,102.15,101.27,102.12,30965.0,89.1842,89.6053,88.8333,89.579,30965.0
2021-10-01 11:30:00,102.14,102.48,102.06,102.25,17856.0,89.5965,89.8947,89.5263,89.693,17856.0
2021-10-01 12:00:00,102.26,102.4,101.98,102.34,27931.0,89.7018,89.8246,89.4561,89.7719,27931.0
2021-10-01 12:30:00,102.37,102.73,102.37,102.62,17265.0,89.7983,90.114,89.7983,90.0175,17265.0
2021-10-01 13:00:00,102.54,102.91,102.49,102.88,15676.0,89.9474,90.2719,89.9035,90.2456,15676.0
2021-10-01 13:30:00,102.85,103.3,102.79,103.15,26130.0,90.2193,90.614,90.1667,90.4825,26130.0
2021-10-01 14:00:00,103.15,103.32,103.06,103.17,35936.0,90.4825,90.6316,90.4035,90.5,35936.0
2021-10-01 14:30:00,103.18,103.27,102.85,103.18,34274.0,90.5088,90.5877,90.2193,90.5088,34274.0
2021-10-01 15:00:00,103.15,103.29,102.77,102.79,97072.0,90.4825,90.6053,90.1491,90.1667,97072.0
2021-10-01 15:30:00,102.8,102.86,102.35,102.53,223865.0,90.1754,90.2281,89.7807,89.9386,223865.0
2021-10-04 09:30:00,103.06,104.09,102.61,103.28,96641.0,90.4035,91.307,90.0088,90.5965,96641.0
2021-10-04 10:00:00,103.25,103.38,101.87,102.12,48805.0,90.5702,90.6842,89.3597,89.579,48805.0
2021-10-04 10:30:00,102.18,102.19,101.19,101.68,25545.0,89.6316,89.6404,88.7632,89.193,25545.0
2021-10-04 11:00:00,101.7,101.88,101.1,101.19,28266.0,89.2105,89.3684,88.6842,88.7632,28266.0
2021-10-04 11:30:00,101.25,101.84,100.94,101.81,25866.0,88.8158,89.3333,88.5439,89.307,25866.0
2021-10-04 12:00:00,101.73,101.9,101.63,101.74,17481.0,89.2368,89.386,89.1491,89.2456,17481.0
2021-10-04 12:30:00,101.78,101.78,101.39,101.66,23723.0,89.2807,89.2807,88.9386,89.1754,23723.0
2021-10-04 13:00:00,101.67,101.84,101.41,101.57,20324.0,89.1842,89.3333,88.9561,89.0965,20324.0
2021-10-04 13:30:00,101.62,101.75,101.19,101.27,29878.0,89.1404,89.2544,88.7632,88.8333,29878.0
2021-10-04 14:00:00,101.29,101.73,101.17,101.52,126362.0,88.8509,89.2368,88.7456,89.0526,126362.0
2021-10-04 14:30:00,101.52,102.31,101.51,102.2,190466.0,89.0526,89.7456,89.0439,89.6491,190466.0
2021-10-04 15:00:00,102.23,102.32,102.05,102.28,45727.0,89.6754,89.7544,89.5175,89.7193,45727.0
2021-10-04 15:30:00,102.28,102.81,102.04,102.17,223279.0,89.7193,90.1842,89.5088,89.6228,223279.0
2021-10-05 09:30:00,102.46,102.58,101.75,102.15,22025.0,89.8772,89.9825,89.2544,89.6053,22025.0
2021-10-05 10:00:00,102.21,103.93,102.02,103.89,338568.0,89.6579,91.1667,89.4912,91.1316,338568.0
2021-10-05 10:30:00,103.91,104.66,103.78,104.48,40019.0,91.1491,91.807,91.0351,91.6491,40019.0
2021-10-05 11:00:00,104.51,104.95,104.45,104.77,19481.0,91.6754,92.0614,91.6228,91.9035,19481.0
2021-10-05 11:30:00,104.73,104.89,104.62,104.75,12899.0,91.8684,92.0088,91.7719,91.886,12899.0
2021-10-05 12:00:00,104.8,104.8,103.95,103.98,12853.0,91.9298,91.9298,91.1842,91.2105,12853.0
2021-10-05 12:30:00,103.96,104.47,103.89,104.46,10911.0,91.193,91.6404,91.1316,91.6316,10911.0
2021-10-05 13:00:00,104.46,104.68,104.38,104.68,15651.0,91.6316,91.8246,91.5614,91.8246,15651.0
2021-10-05 13:30:00,104.7,104.88,104.65,104.69,19134.0,91.8421,92.0,91.7983,91.8333,19134.0
2021-10-05 14:00:00,104.72,104.86,104.6,104.85,30992.0,91.8597,91.9825,91.7544,91.9737,30992.0
2021-10-05 14:30:00,104.83,105.11,104.71,104.71,30307.0,91.9561,92.2018,91.8509,91.8509,30307.0
2021-10-05 15:00:00,104.69,105.05,104.6,104.74,45759.0,91.8333,92.1491,91.7544,91.8772,45759.0
2021-10-05 15:30:00,104.75,104.97,104.48,104.63,110777.0,91.886,92.079,91.6491,91.7807,110777.0
2021-10-06 09:30:00,103.18,103.97,102.71,102.92,37505.0,90.5088,91.2018,90.0965,90.2807,37505.0
2021-10-06 10:00:00,102.77,103.11,102.31,102.57,39706.0,90.1491,90.4474,89.7456,89.9737,39706.0
2021-10-06 10:30:00,102.53,102.78,101.59,102.08,130017.0,89.9386,90.1579,89.114,89.5439,130017.0
2021-10-06 11:00:00,102.15,102.95,101.67,101.67,18046.0,89.6053,90.307,89.1842,89.1842,18046.0
2021-10-06 11:30:00,101.65,102.58,101.31,102.54,63435.0,89.1667,89.9825,88.8684,89.9474,63435.0
2021-10-06 12:00:00,102.56,102.58,102.09,102.25,13290.0,89.9649,89.9825,89.5526,89.693,13290.0
2021-10-06 12:30:00,102.25,102.59,102.24,102.43,52599.0,89.693,89.9912,89.6842,89.8509,52599.0
2021-10-06 13:00:00,102.49,102.61,102.07,102.61,20520.0,89.9035,90.0088,89.5351,90.0088,20520.0
2021-10-06 13:30:00,102.67,103.22,102.67,103.07,25162.0,90.0614,90.5439,90.0614,90.4123,25162.0
2021-10-06 14:00:00,103.17,103.49,102.92,103.41,22658.0,90.5,90.7807,90.2807,90.7105,22658.0
2021-10-06 14:30:00,103.41,103.55,103.0,103.0,24505.0,90.7105,90.8333,90.3509,90.3509,24505.0
2021-10-06 15:00:00,103.03,103.51,103.03,103.35,46739.0,90.3772,90.7983,90.3772,90.6579,46739.0
2021-10-06 15:30:00,103.36,103.37,102.99,103.13,174651.0,90.6667,90.6754,90.3421,90.4649,174651.0
2021-10-07 09:30:00,104.38,104.98,103.77,104.98,75178.0,91.5614,92.0877,91.0263,92.0877,75178.0
2021-10-07 10:00:00,105.0,106.0,104.6,105.97,69098.0,92.1053,92.9825,91.7544,92.9561,69098.0
2021-10-07 10:30:00,105.88,106.22,105.54,105.99,33984.0,92.8772,93.1754,92.579,92.9737,33984.0
2021-10-07 11:00:00,106.0,106.04,105.63,105.77,15336.0,92.9825,93.0175,92.6579,92.7807,15336.0
2021-10-07 11:30:00,105.78,105.8,105.34,105.51,11270.0,92.7895,92.807,92.4035,92.5526,11270.0
2021-10-07 12:00:00,105.46,105.73,105.46,105.48,15783.0,92.5088,92.7456,92.5088,92.5263,15783.0
2021-10-07 12:30:00,105.5,105.71,105.48,105.5,21586.0,92.5439,92.7281,92.5263,92.5439,21586.0
2021-10-07 13:00:00,105.55,105.8,105.55,105.69,13133.0,92.5877,92.807,92.5877,92.7105,13133.0
2021-10-07 13:30:00,105.76,105.9,105.56,105.58,23766.0,92.7719,92.8947,92.5965,92.614,23766.0
2021-10-07 14:00:00,105.55,105.55,105.17,105.2,21049.0,92.5877,92.5877,92.2544,92.2807,21049.0
2021-10-07 14:30:00,105.21,105.24,104.81,104.81,26809.0,92.2895,92.3158,91.9386,91.9386,26809.0
2021-10-07 15:00:00,104.71,105.32,104.71,105.13,21952.0,91.8509,92.386,91.8509,92.2193,21952.0
2021-10-07 15:30:00,105.09,105.26,104.75,105.01,90533.0,92.1842,92.3333,91.886,92.114,90533.0
2021-10-08 09:30:00,104.93,105.3,104.3,104.63,36740.0,92.0439,92.3684,91.4912,91.7807,36740.0
2021-10-08 10:00:00,104.58,105.33,104.43,104.94,16144.0,91.7368,92.3947,91.6053,92.0526,16144.0
2021-10-08 10:30:00,104.94,105.36,104.92,105.25,14453.0,92.0526,92.4211,92.0351,92.3246,14453.0
2021-10-08 11:00:00,105.28,105.33,104.96,105.14,25591.0,92.3509,92.3947,92.0702,92.2281,25591.0
2021-10-08 11:30:00,105.16,105.2,104.7,104.71,38316.0,92.2456,92.2807,91.8421,91.8509,38316.0
2021-10-08 12:00:00,104.67,104.81,104.49,104.51,60158.0,91.8158,91.9386,91.6579,91.6754,60158.0
2021-10-08 12:30:00,104.53,105.12,104.53,104.98,41285.0,91.693,92.2105,91.693,92.0877,41285.0
2021-10-08 13:00:00,104.95,105.0,104.53,104.68,10854.0,92.0614,92.1053,91.693,91.8246,10854.0
2021-10-08 13:30:00,104.69,104.94,104.64,104.93,11011.0,91.8333,92.0526,91.7895,92.0439,11011.0
2021-10-08 14:00:00,104.92,105.45,104.88,105.44,27572.0,92.0351,92.5,92.0,92.4912,27572.0
2021-10-08 14:30:00,105.43,105.43,105.23,105.32,13460.0,92.4825,92.4825,92.307,92.386,13460.0
2021-10-08 15:00:00,105.31,105.46,105.18,105.45,24279.0,92.3772,92.5088,92.2632,92.5,24279.0
2021-10-08 15:30:00,105.45,105.5,105.2,105.25,153389.0,92.5,92.5439,92.2807,92.3246,153389.0
2021-10-11 09:30:00,105.28,106.0,105.28,105.91,28489.0,92.3509,92.9825,92.3509,92.9035,28489.0
2021-10-11 10:00:00,105.94,105.96,105.42,105.78,10744.0,92.9298,92.9474,92.4737,92.7895,10744.0
2021-10-11 10:30:00,105.78,105.81,105.48,105.58,18198.0,92.7895,92.8158,92.5263,92.614,18198.0
2021-10-11 11:00:00,105.51,106.0,105.42,105.88,19100.0,92.5526,92.9825,92.4737,92.8772,19100.0
2021-10-11 11:30:00,105.93,106.15,105.91,106.09,15300.0,92.9211,93.114,92.9035,93.0614,15300.0
2021-10-11 12:00:00,106.06,106.09,105.45,105.6,12136.0,93.0351,93.0614,92.5,92.6316,12136.0
2021-10-11 12:30:00,105.62,105.64,105.4,105.47,13869.0,92.6491,92.6667,92.4561,92.5175,13869.0
2021-10-11 13:00:00,105.44,105.45,105.07,105.12,24528.0,92.4912,92.5,92.1667,92.2105,24528.0
2021-10-11 13:30:00,105.08,105.25,104.87,104.89,12926.0,92.1754,92.3246,91.9912,92.0088,12926.0
2021-10-11 14:00:00,104.94,105.01,104.81,104.87,16095.0,92.0526,92.114,91.9386,91.9912,16095.0
2021-10-11 14:30:00,104.91,105.1,104.76,105.01,20012.0,92.0263,92.193,91.8947,92.114,20012.0
2021-10-11 15:00:00,105.02,105.12,104.89,105.0,20847.0,92.1228,92.2105,92.0088,92.1053,20847.0
2021-10-11 15:30:00,105.06,105.21,104.61,104.65,100122.0,92.1579,92.2895,91.7632,91.7983,100122.0
2021-10-12 09:30:00,104.09,104.58,103.57,104.34,40246.0,91.307,91.7368,90.8509,91.5263,40246.0
2021-10-12 10:00:00,104.36,104.37,103.65,104.11,51541.0,91.5439,91.5526,90.9211,91.3246,51541.0
2021-10-12 10:30:00,104.12,104.38,103.88,103.95,36344.0,91.3333,91.5614,91.1228,91.1842,36344.0
2021-10-12 11:00:00,104.0,104.2,103.77,104.06,22202.0,91.2281,91.4035,91.0263,91.2807,22202.0
2021-10-12 11:30:00,104.01,104.01,103.43,103.69,18287.0,91.2368,91.2368,90.7281,90.9561,18287.0
2021-10-12 12:00:00,103.74,104.31,103.74,103.87,31797.0,91.0,91.5,91.0,91.114,31797.0
2021-10-12 12:30:00,103.85,103.9,103.34,103.66,59094.0,91.0965,91.1404,90.6491,90.9298,59094.0
2021-10-12 13:00:00,103.68,103.97,103.63,103.92,18248.0,90.9474,91.2018,90.9035,91.1579,18248.0
2021-10-12 13:30:00,103.95,104.39,103.92,104.26,64176.0,91.1842,91.5702,91.1579,91.4561,64176.0
2021-10-12 14:00:00,104.22,104.52,103.98,104.22,65942.0,91.4211,91.6842,91.2105,91.4211,65942.0
2021-10-12 14:30:00,104.27,104.54,104.21,104.21,26565.0,91.4649,91.7018,91.4123,91.4123,26565.0
2021-10-12 15:00:00,104.09,104.26,103.9,103.92,27770.0,91.307,91.4561,91.1404,91.1579,27770.0
2021-10-12 15:30:00,103.9,104.18,103.81,104.18,110566.0,91.1404,91.386,91.0614,91.386,110566.0
2021-10-13 09:30:00,104.14,104.32,103.42,103.52,31932.0,91.3509,91.5088,90.7193,90.807,31932.0
2021-10-13 10:00:00,103.4,103.56,102.57,103.03,38539.0,90.7018,90.8421,89.9737,90.3772,38539.0
2021-10-13 10:30:00,103.12,103.6,103.07,103.53,19963.0,90.4561,90.8772,90.4123,90.8158,19963.0
2021-10-13 11:00:00,103.56,104.06,103.56,103.88,29999.0,90.8421,91.2807,90.8421,91.1228,29999.0
2021-10-13 11:30:00,103.86,104.02,103.6,103.7,9796.0,91.1053,91.2456,90.8772,90.9649,9796.0
2021-10-13 12:00:00,103.68,104.02,103.68,104.01,33410.0,90.9474,91.2456,90.9474,91.2368,33410.0
2021-10-13 12:30:00,103.98,104.06,103.84,103.95,11727.0,91.2105,91.2807,91.0877,91.1842,11727.0
2021-10-13 13:00:00,103.96,104.14,103.85,104.11,11881.0,91.193,91.3509,91.0965,91.3246,11881.0
2021-10-13 13:30:00,104.08,104.27,104.07,104.11,23358.0,91.2983,91.4649,91.2895,91.3246,23358.0
2021-10-13 14:00:00,104.16,104.5,104.07,104.34,36490.0,91.3684,91.6667,91.2895,91.5263,36490.0
2021-10-13 14:30:00,104.37,104.37,103.7,103.84,27869.0,91.5526,91.5526,90.9649,91.0877,27869.0
2021-10-13 15:00:00,103.86,104.16,103.75,103.75,28262.0,91.1053,91.3684,91.0088,91.0088,28262.0
2021-10-13 15:30:00,103.77,103.97,103.71,103.84,149195.0,91.0263,91.2018,90.9737,91.0877,149195.0
2021-10-14 09:30:00,104.42,104.84,103.98,104.7,33040.0,91.5965,91.9649,91.2105,91.8421,33040.0
2021-10-14 10:00:00,104.83,105.85,104.56,105.76,42187.0,91.9561,92.8509,91.7193,92.7719,42187.0
2021-10-14 10:30:00,105.79,106.15,105.38,106.08,45673.0,92.7983,93.114,92.4386,93.0526,45673.0
2021-10-14 11:00:00,106.03,106.47,105.79,106.23,29016.0,93.0088,93.3947,92.7983,93.1842,29016.0
2021-10-14 11:30:00,106.22,106.84,106.22,106.65,21108.0,93.1754,93.7193,93.1754,93.5526,21108.0
2021-10-14 12:00:00,106.65,106.87,106.61,106.86,25161.0,93.5526,93.7456,93.5175,93.7368,25161.0
2021-10-14 12:30:00,106.81,107.05,106.67,107.05,31003.0,93.693,93.9035,93.5702,93.9035,31003.0
2021-10-14 13:00:00,107.07,107.14,106.82,106.98,27424.0,93.9211,93.9825,93.7018,93.8421,27424.0
2021-10-14 13:30:00,107.0,107.14,106.83,106.84,34336.0,93.8597,93.9825,93.7105,93.7193,34336.0
2021-10-14 14:00:00,106.84,107.33,106.78,107.3,48350.0,93.7193,94.1491,93.6667,94.1228,48350.0
2021-10-14 14:30:00,107.32,107.5,107.08,107.26,138509.0,94.1404,94.2983,93.9298,94.0877,138509.0
2021-10-14 15:00:00,107.3,107.37,106.97,107.03,36996.0,94.1228,94.1842,93.8333,93.886,36996.0
2021-10-14 15:30:00,107.04,107.33,106.86,107.33,134532.0,93.8947,94.1491,93.7368,94.1491,134532.0
2021-10-15 09:30:00,108.57,108.57,107.84,108.19,53460.0,95.2368,95.2368,94.5965,94.9035,53460.0
2021-10-15 10:00:00,108.18,108.64,107.94,108.07,16267.0,94.8947,95.2983,94.6842,94.7983,16267.0
2021-10-15 10:30:00,107.97,108.45,107.96,108.36,26101.0,94.7105,95.1316,94.7018,95.0526,26101.0
2021-10-15 11:00:00,108.32,108.32,107.88,108.15,19960.0,95.0175,95.0175,94.6316,94.8684,19960.0
2021-10-15 11:30:00,108.16,108.32,108.09,108.21,16816.0,94.8772,95.0175,94.8158,94.9211,16816.0
2021-10-15 12:00:00,108.19,108.35,108.14,108.3,20372.0,94.9035,95.0439,94.8597,95.0,20372.0
2021-10-15 12:30:00,108.3,108.42,108.21,108.36,21230.0,95.0,95.1053,94.9211,95.0526,21230.0
2021-10-15 13:00:00,108.36,108.42,108.1,108.11,17132.0,95.0526,95.1053,94.8246,94.8333,17132.0
2021-10-15 13:30:00,108.11,108.31,108.04,108.28,21944.0,94.8333,95.0088,94.7719,94.9825,21944.0
2021-10-15 14:00:00,108.21,108.41,108.21,108.32,26206.0,94.9211,95.0965,94.9211,95.0175,26206.0
2021-10-15 14:30:00,108.35,108.35,107.96,108.04,37516.0,95.0439,95.0439,94.7018,94.7719,37516.0
2021-10-15 15:00:00,108.0,108.1,107.76,107.99,40241.0,94.7368,94.8246,94.5263,94.7281,40241.0
2021-10-15 15:30:00,107.96,107.96,107.28,107.35,155294.0,94.7018,94.7018,94.1053,94.1667,155294.0
2021-10-18 09:30:00,106.7,107.12,106.02,107.09,22431.0,93.5965,93.9649,93.0,93.9386,22431.0
2021-10-18 10:00:00,107.11,107.36,106.72,107.26,10815.0,93.9561,94.1754,93.614,94.0877,10815.0
2021-10-18 10:30:00,107.17,107.42,106.92,107.14,27968.0,94.0088,94.2281,93.7895,93.9825,27968.0
2021-10-18 11:00:00,107.17,107.57,107.01,107.31,26470.0,94.0088,94.3597,93.8684,94.1316,26470.0
2021-10-18 11:30:00,107.34,107.7,107.29,107.64,17812.0,94.1579,94.4737,94.114,94.4211,17812.0
2021-10-18 12:00:00,107.54,107.63,107.54,107.55,14319.0,94.3333,94.4123,94.3333,94.3421,14319.0
2021-10-18 12:30:00,107.57,107.6,107.33,107.4,7646.0,94.3597,94.386,94.1491,94.2105,7646.0
2021-10-18 13:00:00,107.41,107.44,107.27,107.29,13502.0,94.2193,94.2456,94.0965,94.114,13502.0
2021-10-18 13:30:00,107.28,107.45,107.17,107.17,18262.0,94.1053,94.2544,94.0088,94.0088,18262.0
2021-10-18 14:00:00,107.21,107.47,107.02,107.44,16198.0,94.0439,94.2719,93.8772,94.2456,16198.0
2021-10-18 14:30:00,107.4,107.46,106.97,106.97,14977.0,94.2105,94.2632,93.8333,93.8333,14977.0
2021-10-18 15:00:00,106.97,107.22,106.95,107.01,14175.0,93.8333,94.0526,93.8158,93.8684,14175.0
2021-10-18 15:30:00,107.01,107.11,106.93,106.98,71922.0,93.8684,93.9561,93.7983,93.8421,71922.0
2021-10-19 09:30:00,107.65,107.8,106.21,106.98,93667.0,94.4298,94.5614,93.1667,93.8421,93667.0
2021-10-19 10:00:00,106.92,107.49,106.88,107.19,18400.0,93.7895,94.2895,93.7544,94.0263,18400.0
2021-10-19 10:30:00,107.19,107.34,107.03,107.26,14488.0,94.0263,94.1579,93.886,94.0877,14488.0
2021-10-19 11:00:00,107.21,107.39,107.12,107.12,12263.0,94.0439,94.2018,93.9649,93.9649,12263.0
2021-10-19 11:30:00,107.1,107.27,107.03,107.25,10593.0,93.9474,94.0965,93.886,94.079,10593.0
2021-10-19 12:00:00,107.22,107.31,107.02,107.02,13340.0,94.0526,94.1316,93.8772,93.8772,13340.0
2021-10-19 12:30:00,106.94,107.14,106.75,107.1,64668.0,93.807,93.9825,93.6404,93.9474,64668.0
2021-10-19 13:00:00,107.13,107.13,106.89,107.11,51619.0,93.9737,93.9737,93.7632,93.9561,51619.0
2021-10-19 13:30:00,107.11,107.39,107.09,107.32,10901.0,93.9561,94.2018,93.9386,94.1404,10901.0
2021-10-19 14:00:00,107.34,107.36,107.0,107.03,14940.0,94.1579,94.1754,93.8597,93.886,14940.0
2021-10-19 14:30:00,107.01,107.17,106.83,107.12,22949.0,93.8684,94.0088,93.7105,93.9649,22949.0
2021-10-19 15:00:00,107.12,107.29,107.06,107.11,16301.0,93.9649,94.114,93.9123,93.9561,16301.0
2021-10-19 15:30:00,107.08,107.28,106.93,107.24,81527.0,93.9298,94.1053,93.7983,94.0702,81527.0
2021-10-20 09:30:00,107.14,107.65,107.05,107.5,17266.0,93.9825,94.4298,93.9035,94.2983,17266.0
2021-10-20 10:00:00,107.46,107.97,107.46,107.94,19115.0,94.2632,94.7105,94.2632,94.6842,19115.0
2021-10-20 10:30:00,107.99,108.56,107.99,108.2,17907.0,94.7281,95.2281,94.7281,94.9123,17907.0
2021-10-20 11:00:00,108.23,108.41,108.07,108.14,15389.0,94.9386,95.0965,94.7983,94.8597,15389.0
2021-10-20 11:30:00,108.08,108.53,108.08,108.33,11834.0,94.807,95.2018,94.807,95.0263,11834.0
2021-10-20 12:00:00,108.28,108.4,108.16,108.28,13334.0,94.9825,95.0877,94.8772,94.9825,13334.0
2021-10-20 12:30:00,108.25,108.42,108.25,108.26,13999.0,94.9561,95.1053,94.9561,94.9649,13999.0
2021-10-20 13:00:00,108.23,108.26,107.85,108.2,13256.0,94.9386,94.9649,94.6053,94.9123,13256.0
2021-10-20 13:30:00,108.26,108.31,108.09,108.15,15573.0,94.9649,95.0088,94.8158,94.8684,15573.0
2021-10-20 14:00:00,108.14,108.32,108.14,108.19,7966.0,94.8597,95.0175,94.8597,94.9035,7966.0
2021-10-20 14:30:00,108.23,108.35,108.04,108.34,11720.0,94.9386,95.0439,94.7719,95.0351,11720.0
2021-10-20 15:00:00,108.35,108.43,108.15,108.32,23284.0,95.0439,95.114,94.8684,95.0175,23284.0
2021-10-20 15:30:00,108.27,108.36,108.12,108.26,51083.0,94.9737,95.0526,94.8421,94.9649,51083.0
2021-10-21 09:30:00,107.74,108.04,107.01,107.15,23631.0,94.5088,94.7719,93.8684,93.9912,23631.0
2021-10-21 10:00:00,107.14,107.33,106.82,107.11,20208.0,93.9825,94.1491,93.7018,93.9561,20208.0
2021-10-21 10:30:00,107.04,107.2,106.85,106.85,10549.0,93.8947,94.0351,93.7281,93.7281,10549.0
2021-10-21 11:00:00,106.86,106.9,106.63,106.63,40604.0,93.7368,93.7719,93.5351,93.5351,40604.0
2021-10-21 11:30:00,106.68,106.74,106.25,106.56,34995.0,93.579,93.6316,93.2018,93.4737,34995.0
2021-10-21 12:00:00,106.57,106.64,106.25,106.49,25471.0,93.4825,93.5439,93.2018,93.4123,25471.0
2021-10-21 12:30:00,106.44,106.61,106.19,106.43,41261.0,93.3684,93.5175,93.1491,93.3597,41261.0
2021-10-21 13:00:00,106.46,106.85,106.46,106.85,11493.0,93.386,93.7281,93.386,93.7281,11493.0
2021-10-21 13:30:00,106.87,106.95,106.56,106.81,25791.0,93.7456,93.8158,93.4737,93.693,25791.0
2021-10-21 14:00:00,106.82,107.08,106.8,106.92,20448.0,93.7018,93.9298,93.6842,93.7895,20448.0
2021-10-21 14:30:00,107.0,107.15,106.96,107.15,14191.0,93.8597,93.9912,93.8246,93.9912,14191.0
2021-10-21 15:00:00,107.17,107.59,107.12,107.57,20698.0,94.0088,94.3772,93.9649,94.3597,20698.0
2021-10-21 15:30:00,107.58,107.71,107.35,107.44,134112.0,94.3684,94.4825,94.1667,94.2456,134112.0
2021-10-22 09:30:00,107.97,108.61,107.64,108.43,65200.0,94.7105,95.2719,94.4211,95.114,65200.0
2021-10-22 10:00:00,108.5,108.77,108.24,108.67,23004.0,95.1754,95.4123,94.9474,95.3246,23004.0
2021-10-22 10:30:00,108.67,108.74,108.1,108.16,35551.0,95.3246,95.386,94.8246,94.8772,35551.0
2021-10-22 11:00:00,108.22,108.51,107.77,107.8,24616.0,94.9298,95.1842,94.5351,94.5614,24616.0
2021-10-22 11:30:00,107.73,107.73,106.89,107.53,70424.0,94.5,94.5,93.7632,94.3246,70424.0
2021-10-22 12:00:00,107.53,107.94,107.42,107.86,8070.0,94.3246,94.6842,94.2281,94.614,8070.0
2021-10-22 12:30:00,107.83,107.83,107.37,107.37,77821.0,94.5877,94.5877,94.1842,94.1842,77821.0
2021-10-22 13:00:00,107.42,107.59,107.26,107.53,67281.0,94.2281,94.3772,94.0877,94.3246,67281.0
2021-10-22 13:30:00,107.5,107.55,107.35,107.35,28943.0,94.2983,94.3421,94.1667,94.1667,28943.0
2021-10-22 14:00:00,107.35,107.57,107.27,107.53,29052.0,94.1667,94.3597,94.0965,94.3246,29052.0
2021-10-22 14:30:00,107.55,107.7,107.18,107.22,13825.0,94.3421,94.4737,94.0175,94.0526,13825.0
2021-10-22 15:00:00,107.22,107.44,107.19,107.31,27280.0,94.0526,94.2456,94.0263,94.1316,27280.0
2021-10-22 15:30:00,107.33,107.61,107.25,107.59,123470.0,94.1491,94.3947,94.079,94.3772,123470.0
2021-10-25 09:30:00,108.44,108.44,107.29,107.95,18131.0,95.1228,95.1228,94.114,94.693,18131.0
2021-10-25 10:00:00,107.96,108.5,107.86,108.4,25037.0,94.7018,95.1754,94.614,95.0877,25037.0
2021-10-25 10:30:00,108.38,108.65,108.35,108.59,12542.0,95.0702,95.307,95.0439,95.2544,12542.0
2021-10-25 11:00:00,108.55,109.08,108.49,108.98,31380.0,95.2193,95.6842,95.1667,95.5965,31380.0
2021-10-25 11:30:00,109.03,109.13,108.97,109.12,10943.0,95.6404,95.7281,95.5877,95.7193,10943.0
2021-10-25 12:00:00,109.07,109.27,108.98,109.21,26086.0,95.6754,95.8509,95.5965,95.7983,26086.0
2021-10-25 12:30:00,109.21,109.21,108.46,108.49,31603.0,95.7983,95.7983,95.1404,95.1667,31603.0
2021-10-25 13:00:00,108.59,109.05,108.59,108.98,10124.0,95.2544,95.6579,95.2544,95.5965,10124.0
2021-10-25 13:30:00,108.94,108.94,108.64,108.81,13245.0,95.5614,95.5614,95.2983,95.4474,13245.0
2021-10-25 14:00:00,108.73,108.83,108.48,108.73,21351.0,95.3772,95.4649,95.1579,95.3772,21351.0
2021-10-25 14:30:00,108.73,108.74,108.29,108.42,9280.0,95.3772,95.386,94.9912,95.1053,9280.0
2021-10-25 15:00:00,108.46,108.89,108.45,108.84,72699.0,95.1404,95.5175,95.1316,95.4737,72699.0
2021-10-25 15:30:00,108.83,108.97,108.65,108.89,151642.0,95.4649,95.5877,95.307,95.5175,151642.0
2021-10-26 09:30:00,109.1,109.1,108.08,108.76,21074.0,95.7018,95.7018,94.807,95.4035,21074.0
2021-10-26 10:00:00,108.72,109.3,108.64,109.19,15437.0,95.3684,95.8772,95.2983,95.7807,15437.0
2021-10-26 10:30:00,109.08,109.53,109.02,109.34,16386.0,95.6842,96.079,95.6316,95.9123,16386.0
2021-10-26 11:00:00,109.3,109.3,108.68,108.68,15647.0,95.8772,95.8772,95.3333,95.3333,15647.0
2021-10-26 11:30:00,108.72,109.22,108.51,108.93,51462.0,95.3684,95.807,95.1842,95.5526,51462.0
2021-10-26 12:00:00,108.89,108.93,108.47,108.47,9010.0,95.5175,95.5526,95.1491,95.1491,9010.0
2021-10-26 12:30:00,108.43,108.49,107.95,108.4,27828.0,95.114,95.1667,94.693,95.0877,27828.0
2021-10-26 13:00:00,108.38,108.53,108.29,108.44,12305.0,95.0702,95.2018,94.9912,95.1228,12305.0
2021-10-26 13:30:00,108.4,108.59,108.32,108.48,9593.0,95.0877,95.2544,95.0175,95.1579,9593.0
2021-10-26 14:00:00,108.53,108.79,108.51,108.73,18507.0,95.2018,95.4298,95.1842,95.3772,18507.0
2021-10-26 14:30:00,108.73,109.15,108.7,109.05,57711.0,95.3772,95.7456,95.3509,95.6579,57711.0
2021-10-26 15:00:00,109.06,109.13,108.98,108.98,31373.0,95.6667,95.7281,95.5965,95.5965,31373.0
2021-10-26 15:30:00,108.98,109.07,108.59,108.63,179954.0,95.5965,95.6754,95.2544,95.2895,179954.0
2021-10-27 09:30:00,108.3,108.3,107.12,107.97,50461.0,95.0,95.0,93.9649,94.7105,50461.0
2021-10-27 10:00:00,107.99,108.56,107.51,107.51,16542.0,94.7281,95.2281,94.307,94.307,16542.0
2021-10-27 10:30:00,107.4,107.46,107.07,107.35,12153.0,94.2105,94.2632,93.9211,94.1667,12153.0
2021-10-27 11:00:00,107.44,107.92,107.44,107.73,17287.0,94.2456,94.6667,94.2456,94.5,17287.0
2021-10-27 11:30:00,107.7,107.78,107.53,107.66,12188.0,94.4737,94.5439,94.3246,94.4386,12188.0
2021-10-27 12:00:00,107.62,107.76,107.38,107.67,22787.0,94.4035,94.5263,94.193,94.4474,22787.0
2021-10-27 12:30:00,107.63,107.66,107.3,107.46,29933.0,94.4123,94.4386,94.1228,94.2632,29933.0
2021-10-27 13:00:00,107.46,107.6,107.41,107.5,25204.0,94.2632,94.386,94.2193,94.2983,25204.0
2021-10-27 13:30:00,107.52,107.64,107.4,107.63,17735.0,94.3158,94.4211,94.2105,94.4123,17735.0
2021-10-27 14:00:00,107.6,107.71,107.46,107.46,17089.0,94.386,94.4825,94.2632,94.2632,17089.0
2021-10-27 14:30:00,107.47,107.49,106.83,106.97,26924.0,94.2719,94.2895,93.7105,93.8333,26924.0
2021-10-27 15:00:00,106.95,106.98,106.32,106.5,49769.0,93.8158,93.8421,93.2632,93.4211,49769.0
2021-10-27 15:30:00,106.51,107.02,105.51,105.65,256401.0,93.4298,93.8772,92.5526,92.6754,256401.0
2021-10-28 09:30:00,107.0,108.68,107.0,108.48,60883.0,93.8597,95.3333,93.8597,95.1579,60883.0
2021-10-28 10:00:00,108.37,108.39,107.88,108.34,29414.0,95.0614,95.079,94.6316,95.0351,29414.0
2021-10-28 10:30:00,108.4,108.83,108.33,108.69,23242.0,95.0877,95.4649,95.0263,95.3421,23242.0
2021-10-28 11:00:00,108.72,109.06,108.39,108.52,19105.0,95.3684,95.6667,95.079,95.193,19105.0
2021-10-28 11:30:00,108.58,109.02,108.56,108.87,25609.0,95.2456,95.6316,95.2281,95.5,25609.0
2021-10-28 12:00:00,108.84,109.2,108.75,108.76,21076.0,95.4737,95.7895,95.3947,95.4035,21076.0
2021-10-28 12:30:00,108.74,109.04,108.71,108.98,21578.0,95.386,95.6491,95.3597,95.5965,21578.0
2021-10-28 13:00:00,109.01,109.3,108.97,109.29,23319.0,95.6228,95.8772,95.5877,95.8684,23319.0
2021-10-28 13:30:00,109.3,109.41,109.04,109.19,35940.0,95.8772,95.9737,95.6491,95.7807,35940.0
2021-10-28 14:00:00,109.22,109.52,109.15,109.45,31969.0,95.807,96.0702,95.7456,96.0088,31969.0
2021-10-28 14:30:00,109.45,109.55,109.29,109.48,39183.0,96.0088,96.0965,95.8684,96.0351,39183.0
2021-10-28 15:00:00,109.49,109.7,109.41,109.48,46668.0,96.0439,96.2281,95.9737,96.0351,46668.0
2021-10-28 15:30:00,109.49,110.26,109.45,110.03,152756.0,96.0439,96.7193,96.0088,96.5175,152756.0
2021-10-29 09:30:00,110.18,110.2,107.96,108.02,112780.0,96.6491,96.6667,94.7018,94.7544,112780.0
2021-10-29 10:00:00,107.93,107.98,106.68,107.13,61783.0,94.6754,94.7193,93.579,93.9737,61783.0
2021-10-29 10:30:00,107.2,107.2,105.77,105.87,48578.0,94.0351,94.0351,92.7807,92.8684,48578.0
2021-10-29 11:00:00,105.87,106.02,105.31,105.65,46078.0,92.8684,93.0,92.3772,92.6754,46078.0
2021-10-29 11:30:00,105.5,105.58,105.16,105.56,58683.0,92.5439,92.614,92.2456,92.5965,58683.0
2021-10-29 12:00:00,105.57,105.88,105.06,105.19,72177.0,92.6053,92.8772,92.1579,92.2719,72177.0
2021-10-29 12:30:00,105.16,105.33,104.55,104.61,42164.0,92.2456,92.3947,91.7105,91.7632,42164.0
2021-10-29 13:00:00,104.57,104.64,103.82,103.83,49492.0,91.7281,91.7895,91.0702,91.079,49492.0
2021-10-29 13:30:00,103.83,104.29,103.76,104.24,55323.0,91.079,91.4825,91.0175,91.4386,55323.0
2021-10-29 14:00:00,104.24,104.27,103.4,103.52,80830.0,91.4386,91.4649,90.7018,90.807,80830.0
2021-10-29 14:30:00,103.5,104.21,103.43,104.19,67231.0,90.7895,91.4123,90.7281,91.3947,67231.0
2021-10-29 15:00:00,104.18,104.31,103.63,103.91,67137.0,91.386,91.5,90.9035,91.1491,67137.0
2021-10-29 15:30:00,103.93,104.46,103.93,104.05,293178.0,91.1667,91.6316,91.1667,91.2719,293178.0
2021-11-01 09:30:00,101.99,103.54,101.42,103.22,97169.0,89.4649,90.8246,88.9649,90.5439,97169.0
2021-11-01 10:00:00,103.15,104.23,102.95,104.03,42300.0,90.4825,91.4298,90.307,91.2544,42300.0
2021-11-01 10:30:00,104.03,104.49,103.62,104.16,46845.0,91.2544,91.6579,90.8947,91.3684,46845.0
2021-11-01 11:00:00,104.21,104.87,104.19,104.87,54579.0,91.4123,91.9912,91.3947,91.9912,54579.0
2021-11-01 11:30:00,104.87,105.34,104.64,105.31,66155.0,91.9912,92.4035,91.7895,92.3772,66155.0
2021-11-01 12:00:00,105.34,105.49,105.13,105.19,45501.0,92.4035,92.5351,92.2193,92.2719,45501.0
2021-11-01 12:30:00,105.17,105.67,105.1,105.6,41023.0,92.2544,92.693,92.193,92.6316,41023.0
2021-11-01 13:00:00,105.6,105.87,105.53,105.74,42468.0,92.6316,92.8684,92.5702,92.7544,42468.0
2021-11-01 13:30:00,105.77,106.1,105.68,106.03,26469.0,92.7807,93.0702,92.7018,93.0088,26469.0
2021-11-01 14:00:00,106.05,106.19,105.78,105.84,66134.0,93.0263,93.1491,92.7895,92.8421,66134.0
2021-11-01 14:30:00,105.87,105.91,105.5,105.56,37554.0,92.8684,92.9035,92.5439,92.5965,37554.0
2021-11-01 15:00:00,105.52,105.61,105.27,105.55,53854.0,92.5614,92.6404,92.3421,92.5877,53854.0
2021-11-01 15:30:00,105.56,105.87,105.4,105.53,200292.0,92.5965,92.8684,92.4561,92.5702,200292.0
2021-11-02 09:30:00,106.0,108.96,105.95,108.81,114833.0,92.9825,95.579,92.9386,95.4474,114833.0
2021-11-02 10:00:00,108.9,109.77,108.64,108.94,102798.0,95.5263,96.2895,95.2983,95.5614,102798.0
2021-11-02 10:30:00,108.98,108.98,108.13,108.58,49828.0,95.5965,95.5965,94.8509,95.2456,49828.0
2021-11-02 11:00:00,108.58,109.31,108.56,109.19,47174.0,95.2456,95.886,95.2281,95.7807,47174.0
2021-11-02 11:30:00,109.19,109.3,109.03,109.13,34964.0,95.7807,95.8772,95.6404,95.7281,34964.0
2021-11-02 12:00:00,109.24,109.45,109.14,109.28,23796.0,95.8246,96.0088,95.7368,95.8597,23796.0
2021-11-02 12:30:00,109.28,109.8,109.28,109.51,38868.0,95.8597,96.3158,95.8597,96.0614,38868.0
2021-11-02 13:00:00,109.51,109.88,109.39,109.67,30486.0,96.0614,96.386,95.9561,96.2018,30486.0
2021-11-02 13:30:00,109.69,110.06,109.69,109.78,29732.0,96.2193,96.5439,96.2193,96.2983,29732.0
2021-11-02 14:00:00,109.87,109.99,109.71,109.95,32483.0,96.3772,96.4825,96.2368,96.4474,32483.0
2021-11-02 14:30:00,109.93,110.13,109.85,110.08,50034.0,96.4298,96.6053,96.3597,96.5614,50034.0
2021-11-02 15:00:00,110.07,110.2,109.96,110.03,35310.0,96.5526,96.6667,96.4561,96.5175,35310.0
2021-11-02 15:30:00,110.03,110.06,109.24,109.3,203387.0,96.5175,96.5439,95.8246,95.8772,203387.0
2021-11-03 09:30:00,108.93,110.07,108.93,109.81,43771.0,95.5526,96.5526,95.5526,96.3246,43771.0
2021-11-03 10:00:00,109.85,110.07,109.44,110.07,49172.0,96.3597,96.5526,96.0,96.5526,49172.0
2021-11-03 10:30:00,110.07,110.2,109.62,109.66,70897.0,96.5526,96.6667,96.1579,96.193,70897.0
2021-11-03 11:00:00,109.61,109.73,109.29,109.64,33844.0,96.1491,96.2544,95.8684,96.1754,33844.0
2021-11-03 11:30:00,109.7,109.94,109.62,109.79,34068.0,96.2281,96.4386,96.1579,96.307,34068.0
2021-11-03 12:00:00,109.82,110.07,109.79,109.97,42412.0,96.3333,96.5526,96.307,96.4649,42412.0
2021-11-03 12:30:00,109.96,110.03,109.57,109.57,40568.0,96.4561,96.5175,96.114,96.114,40568.0
2021-11-03 13:00:00,109.57,109.76,109.37,109.42,28314.0,96.114,96.2807,95.9386,95.9825,28314.0
2021-11-03 13:30:00,109.4,109.45,109.03,109.15,25281.0,95.9649,96.0088,95.6404,95.7456,25281.0
2021-11-03 14:00:00,109.16,109.58,109.0,109.42,32977.0,95.7544,96.1228,95.614,95.9825,32977.0
2021-11-03 14:30:00,109.43,109.85,109.36,109.63,32743.0,95.9912,96.3597,95.9298,96.1667,32743.0
2021-11-03 15:00:00,109.57,110.01,109.56,110.0,42252.0,96.114,96.5,96.1053,96.4912,42252.0
2021-11-03 15:30:00,110.0,110.03,109.37,109.5,99426.0,96.4912,96.5175,95.9386,96.0526,99426.0
2021-11-04 09:30:00,109.79,109.96,108.85,108.89,40279.0,96.307,96.4561,95.4825,95.5175,40279.0
2021-11-04 10:00:00,109.05,109.29,108.58,108.65,34677.0,95.6579,95.8684,95.2456,95.307,34677.0
2021-11-04 10:30:00,108.77,109.02,108.67,108.76,29000.0,95.4123,95.6316,95.3246,95.4035,29000.0
2021-11-04 11:00:00,108.75,109.16,108.22,108.45,52637.0,95.3947,95.7544,94.9298,95.1316,52637.0
2021-11-04 11:30:00,108.36,108.55,108.14,108.48,11945.0,95.0526,95.2193,94.8597,95.1579,11945.0
2021-11-04 12:00:00,108.45,108.9,108.38,108.68,51690.0,95.1316,95.5263,95.0702,95.3333,51690.0
2021-11-04 12:30:00,108.65,108.92,108.51,108.83,39564.0,95.307,95.5439,95.1842,95.4649,39564.0
2021-11-04 13:00:00,108.77,108.82,108.52,108.71,26043.0,95.4123,95.4561,95.193,95.3597,26043.0
2021-11-04 13:30:00,108.75,109.08,108.63,109.04,28554.0,95.3947,95.6842,95.2895,95.6491,28554.0
2021-11-04 14:00:00,108.99,109.03,108.8,108.81,31760.0,95.6053,95.6404,95.4386,95.4474,31760.0
2021-11-04 14:30:00,108.82,108.85,108.08,108.27,43901.0,95.4561,95.4825,94.807,94.9737,43901.0
2021-11-04 15:00:00,108.21,108.42,108.0,108.04,88308.0,94.9211,95.1053,94.7368,94.7719,88308.0
2021-11-04 15:30:00,108.06,108.12,107.78,108.04,147540.0,94.7895,94.8421,94.5439,94.7719,147540.0
2021-11-05 09:30:00,108.85,110.45,108.85,110.07,76975.0,95.4825,96.886,95.4825,96.5526,76975.0
2021-11-05 10:00:00,110.05,110.55,110.02,110.24,70730.0,96.5351,96.9737,96.5088,96.7018,70730.0
2021-11-05 10:30:00,110.23,110.81,110.2,110.81,49497.0,96.693,97.2018,96.6667,97.2018,49497.0
2021-11-05 11:00:00,110.83,111.28,110.74,111.28,104802.0,97.2193,97.614,97.1404,97.614,104802.0
2021-11-05 11:30:00,111.34,111.37,110.89,110.89,85889.0,97.6667,97.693,97.2719,97.2719,85889.0
2021-11-05 12:00:00,110.84,111.18,110.8,111.04,18422.0,97.2281,97.5263,97.193,97.4035,18422.0
2021-11-05 12:30:00,111.07,111.37,111.0,111.37,18325.0,97.4298,97.693,97.3684,97.693,18325.0
2021-11-05 13:00:00,111.43,111.46,110.88,110.91,20800.0,97.7456,97.7719,97.2632,97.2895,20800.0
2021-11-05 13:30:00,110.91,111.33,110.91,111.33,27616.0,97.2895,97.6579,97.2895,97.6579,27616.0
2021-11-05 14:00:00,111.3,111.7,111.24,111.6,20169.0,97.6316,97.9825,97.579,97.8947,20169.0
2021-11-05 14:30:00,111.64,111.65,111.27,111.52,21812.0,97.9298,97.9386,97.6053,97.8246,21812.0
2021-11-05 15:00:00,111.52,111.81,111.33,111.73,41435.0,97.8246,98.079,97.6579,98.0088,41435.0
2021-11-05 15:30:00,111.78,111.86,111.63,111.83,98582.0,98.0526,98.1228,97.9211,98.0965,98582.0
2021-11-08 09:30:00,112.97,113.98,112.59,113.01,47465.0,99.0965,99.9825,98.7632,99.1316,47465.0
2021-11-08 10:00:00,113.04,113.05,112.48,112.76,25853.0,99.1579,99.1667,98.6667,98.9123,25853.0
2021-11-08 10:30:00,112.61,113.04,112.47,112.68,26449.0,98.7807,99.1579,98.6579,98.8421,26449.0
2021-11-08 11:00:00,112.61,112.74,112.44,112.61,23986.0,98.7807,98.8947,98.6316,98.7807,23986.0
2021-11-08 11:30:00,112.65,112.76,112.44,112.63,19524.0,98.8158,98.9123,98.6316,98.7983,19524.0
2021-11-08 12:00:00,112.65,112.66,112.38,112.51,20941.0,98.8158,98.8246,98.579,98.693,20941.0
2021-11-08 12:30:00,112.52,112.52,112.23,112.28,22183.0,98.7018,98.7018,98.4474,98.4912,22183.0
2021-11-08 13:00:00,112.34,112.46,112.11,112.12,22442.0,98.5439,98.6491,98.3421,98.3509,22442.0
2021-11-08 13:30:00,112.19,112.19,111.63,111.68,21614.0,98.4123,98.4123,97.9211,97.9649,21614.0
2021-11-08 14:00:00,111.7,111.83,111.62,111.66,21907.0,97.9825,98.0965,97.9123,97.9474,21907.0
2021-11-08 14:30:00,111.66,111.77,111.39,111.51,49762.0,97.9474,98.0439,97.7105,97.8158,49762.0
2021-11-08 15:00:00,111.51,111.53,111.23,111.44,47127.0,97.8158,97.8333,97.5702,97.7544,47127.0
2021-11-08 15:30:00,111.44,111.49,110.89,111.12,106438.0,97.7544,97.7983,97.2719,97.4737,106438.0
2021-11-09 09:30:00,110.8,112.16,110.8,111.81,46879.0,97.193,98.386,97.193,98.079,46879.0
2021-11-09 10:00:00,111.9,112.14,111.29,111.66,17282.0,98.1579,98.3684,97.6228,97.9474,17282.0
2021-11-09 10:30:00,111.63,111.8,111.41,111.76,15996.0,97.9211,98.0702,97.7281,98.0351,15996.0
2021-11-09 11:00:00,111.72,111.85,111.52,111.73,20602.0,98.0,98.114,97.8246,98.0088,20602.0
2021-11-09 11:30:00,111.7,111.91,111.43,111.49,23082.0,97.9825,98.1667,97.7456,97.7983,23082.0
2021-11-09 12:00:00,111.44,111.63,111.21,111.45,18516.0,97.7544,97.9211,97.5526,97.7632,18516.0
2021-11-09 12:30:00,111.44,111.9,111.44,111.89,19475.0,97.7544,98.1579,97.7544,98.1491,19475.0
2021-11-09 13:00:00,111.92,112.27,111.83,112.2,20479.0,98.1754,98.4825,98.0965,98.4211,20479.0
2021-11-09 13:30:00,112.2,112.21,111.94,111.98,18696.0,98.4211,98.4298,98.193,98.2281,18696.0
2021-11-09 14:00:00,111.98,112.34,111.97,112.14,21987.0,98.2281,98.5439,98.2193,98.3684,21987.0
2021-11-09 14:30:00,112.1,112.47,112.09,112.38,29232.0,98.3333,98.6579,98.3246,98.579,29232.0
2021-11-09 15:00:00,112.35,112.55,112.25,112.28,46215.0,98.5526,98.7281,98.4649,98.4912,46215.0
2021-11-09 15:30:00,112.3,112.48,112.22,112.36,126197.0,98.5088,98.6667,98.4386,98.5614,126197.0
2021-11-10 09:30:00,112.34,113.04,112.34,112.92,35261.0,98.5439,99.1579,98.5439,99.0526,35261.0
2021-11-10 10:00:00,113.01,113.02,112.34,112.35,34831.0,99.1316,99.1404,98.5439,98.5526,34831.0
2021-11-10 10:30:00,112.38,112.73,112.31,112.39,41972.0,98.579,98.886,98.5175,98.5877,41972.0
2021-11-10 11:00:00,112.38,112.47,112.3,112.35,20717.0,98.579,98.6579,98.5088,98.5526,20717.0
2021-11-10 11:30:00,112.34,112.63,112.33,112.34,20308.0,98.5439,98.7983,98.5351,98.5439,20308.0
2021-11-10 12:00:00,112.38,112.42,112.31,112.36,32590.0,98.579,98.614,98.5175,98.5614,32590.0
2021-11-10 12:30:00,112.34,112.51,112.33,112.43,36994.0,98.5439,98.693,98.5351,98.6228,36994.0
2021-11-10 13:00:00,112.47,112.5,112.32,112.42,26238.0,98.6579,98.6842,98.5263,98.614,26238.0
2021-11-10 13:30:00,112.44,112.5,112.05,112.22,30757.0,98.6316,98.6842,98.2895,98.4386,30757.0
2021-11-10 14:00:00,112.17,112.17,111.55,111.63,24604.0,98.3947,98.3947,97.8509,97.9211,24604.0
2021-11-10 14:30:00,111.6,111.95,111.38,111.78,36276.0,97.8947,98.2018,97.7018,98.0526,36276.0
2021-11-10 15:00:00,111.73,112.5,111.73,112.44,81306.0,98.0088,98.6842,98.0088,98.6316,81306.0
2021-11-10 15:30:00,112.45,112.46,111.88,112.05,92101.0,98.6404,98.6491,98.1404,98.2895,92101.0
2021-11-11 09:30:00,112.42,113.56,112.39,113.4,50460.0,98.614,99.614,98.5877,99.4737,50460.0
2021-11-11 10:00:00,113.48,114.15,113.47,113.88,59428.0,99.5439,100.1316,99.5351,99.8947,59428.0
2021-11-11 10:30:00,113.9,114.34,113.78,114.26,40862.0,99.9123,100.2983,99.807,100.2281,40862.0
2021-11-11 11:00:00,114.29,114.45,114.03,114.26,28718.0,100.2544,100.3947,100.0263,100.2281,28718.0
2021-11-11 11:30:00,114.22,114.45,114.1,114.32,24615.0,100.193,100.3947,100.0877,100.2807,24615.0
2021-11-11 12:00:00,114.37,114.66,114.37,114.64,20584.0,100.3246,100.579,100.3246,100.5614,20584.0
2021-11-11 12:30:00,114.63,114.96,114.6,114.94,24475.0,100.5526,100.8421,100.5263,100.8246,24475.0
2021-11-11 13:00:00,114.97,115.12,114.72,115.07,24625.0,100.8509,100.9825,100.6316,100.9386,24625.0
2021-11-11 13:30:00,115.04,115.33,114.92,115.0,31937.0,100.9123,101.1667,100.807,100.8772,31937.0
2021-11-11 14:00:00,114.96,115.24,114.91,115.03,25033.0,100.8421,101.0877,100.7983,100.9035,25033.0
2021-11-11 14:30:00,115.04,115.04,114.75,114.8,27934.0,100.9123,100.9123,100.6579,100.7018,27934.0
2021-11-11 15:00:00,114.85,115.09,114.6,115.02,40707.0,100.7456,100.9561,100.5263,100.8947,40707.0
2021-11-11 15:30:00,115.02,115.28,114.84,115.2,102871.0,100.8947,101.1228,100.7368,101.0526,102871.0
2021-11-12 09:30:00,114.98,115.95,114.48,115.59,63360.0,100.8597,101.7105,100.4211,101.3947,63360.0
2021-11-12 10:00:00,115.58,115.87,115.18,115.32,53046.0,101.386,101.6404,101.0351,101.1579,53046.0
2021-11-12 10:30:00,115.28,115.63,115.25,115.45,30933.0,101.1228,101.4298,101.0965,101.2719,30933.0
2021-11-12 11:00:00,115.48,116.15,115.48,115.74,39688.0,101.2983,101.886,101.2983,101.5263,39688.0
2021-11-12 11:30:00,115.78,116.38,115.77,116.28,26057.0,101.5614,102.0877,101.5526,102.0,26057.0
2021-11-12 12:00:00,116.32,116.55,116.21,116.3,30004.0,102.0351,102.2368,101.9386,102.0176,30004.0
2021-11-12 12:30:00,116.36,116.55,116.34,116.45,23628.0,102.0702,102.2368,102.0526,102.1491,23628.0
2021-11-12 13:00:00,116.41,116.42,116.14,116.21,23521.0,102.114,102.1228,101.8772,101.9386,23521.0
2021-11-12 13:30:00,116.17,116.23,115.77,115.84,22176.0,101.9035,101.9561,101.5526,101.614,22176.0
2021-11-12 14:00:00,115.83,116.16,115.76,116.04,31694.0,101.6053,101.8947,101.5439,101.7895,31694.0
2021-11-12 14:30:00,116.0,116.17,115.81,115.81,25483.0,101.7544,101.9035,101.5877,101.5877,25483.0
2021-11-12 15:00:00,115.81,115.95,115.66,115.72,43171.0,101.5877,101.7105,101.4561,101.5088,43171.0
2021-11-12 15:30:00,115.69,115.9,115.47,115.87,114384.0,101.4825,101.6667,101.2895,101.6404,114384.0
2021-11-15 09:30:00,116.22,116.35,115.03,115.78,40826.0,101.9474,102.0614,100.9035,101.5614,40826.0
2021-11-15 10:00:00,115.81,115.81,115.38,115.56,20894.0,101.5877,101.5877,101.2105,101.3684,20894.0
2021-11-15 10:30:00,115.56,115.8,115.41,115.68,21266.0,101.3684,101.579,101.2368,101.4737,21266.0
2021-11-15 11:00:00,115.59,115.74,115.43,115.59,18514.0,101.3947,101.5263,101.2544,101.3947,18514.0
2021-11-15 11:30:00,115.55,115.65,115.18,115.24,29140.0,101.3597,101.4474,101.0351,101.0877,29140.0
2021-11-15 12:00:00,115.31,115.43,115.23,115.41,14925.0,101.1491,101.2544,101.079,101.2368,14925.0
2021-11-15 12:30:00,115.44,115.48,115.25,115.36,15667.0,101.2632,101.2983,101.0965,101.193,15667.0
2021-11-15 13:00:00,115.39,115.39,115.2,115.26,17066.0,101.2193,101.2193,101.0526,101.1053,17066.0
2021-11-15 13:30:00,115.22,115.3,115.11,115.13,12232.0,101.0702,101.1404,100.9737,100.9912,12232.0
2021-11-15 14:00:00,115.1,115.16,114.78,114.8,18402.0,100.9649,101.0176,100.6842,100.7018,18402.0
2021-11-15 14:30:00,114.81,115.07,114.78,115.04,20026.0,100.7105,100.9386,100.6842,100.9123,20026.0
2021-11-15 15:00:00,115.04,115.21,114.94,115.14,29815.0,100.9123,101.0614,100.8246,101.0,29815.0
2021-11-15 15:30:00,115.07,115.26,114.78,115.09,71091.0,100.9386,101.1053,100.6842,100.9561,71091.0
2021-11-16 09:30:00,115.13,115.75,114.76,115.28,40317.0,100.9912,101.5351,100.6667,101.1228,40317.0
2021-11-16 10:00:00,115.27,115.43,114.71,114.8,31194.0,101.114,101.2544,100.6228,100.7018,31194.0
2021-11-16 10:30:00,114.84,115.15,114.84,114.95,27149.0,100.7368,101.0088,100.7368,100.8333,27149.0
2021-11-16 11:00:00,114.93,115.09,114.81,114.93,27809.0,100.8158,100.9561,100.7105,100.8158,27809.0
2021-11-16 11:30:00,114.9,115.39,114.86,115.31,22183.0,100.7895,101.2193,100.7544,101.1491,22183.0
2021-11-16 12:00:00,115.34,115.49,115.28,115.45,18393.0,101.1754,101.307,101.1228,101.2719,18393.0
2021-11-16 12:30:00,115.51,115.67,115.47,115.63,25386.0,101.3246,101.4649,101.2895,101.4298,25386.0
2021-11-16 13:00:00,115.66,115.83,115.66,115.8,17336.0,101.4561,101.6053,101.4561,101.579,17336.0
2021-11-16 13:30:00,115.78,115.86,115.65,115.65,13593.0,101.5614,101.6316,101.4474,101.4474,13593.0
2021-11-16 14:00:00,115.65,115.71,115.49,115.5,20389.0,101.4474,101.5,101.307,101.3158,20389.0
2021-11-16 14:30:00,115.5,115.51,115.25,115.42,15003.0,101.3158,101.3246,101.0965,101.2456,15003.0
2021-11-16 15:00:00,115.44,115.51,115.33,115.46,30769.0,101.2632,101.3246,101.1667,101.2807,30769.0
2021-11-16 15:30:00,115.46,115.49,114.62,114.72,98531.0,101.2807,101.307,100.5439,100.6316,98531.0
2021-11-17 09:30:00,114.4,115.36,114.11,114.61,33505.0,100.3509,101.193,100.0965,100.5351,33505.0
2021-11-17 10:00:00,114.54,114.88,114.3,114.4,25564.0,100.4737,100.7719,100.2632,100.3509,25564.0
2021-11-17 10:30:00,114.4,114.75,114.31,114.64,22853.0,100.3509,100.6579,100.2719,100.5614,22853.0
2021-11-17 11:00:00,114.58,114.83,114.16,114.23,21908.0,100.5088,100.7281,100.1404,100.2018,21908.0
2021-11-17 11:30:00,114.18,114.39,114.11,114.39,20747.0,100.1579,100.3421,100.0965,100.3421,20747.0
2021-11-17 12:00:00,114.42,114.47,114.15,114.22,15475.0,100.3684,100.4123,100.1316,100.193,15475.0
2021-11-17 12:30:00,114.16,114.56,113.92,114.52,20058.0,100.1404,100.4912,99.9298,100.4561,20058.0
2021-11-17 13:00:00,114.56,114.84,114.49,114.73,25478.0,100.4912,100.7368,100.4298,100.6404,25478.0
2021-11-17 13:30:00,114.74,114.81,114.52,114.57,25047.0,100.6491,100.7105,100.4561,100.5,25047.0
2021-11-17 14:00:00,114.57,114.59,114.36,114.45,26411.0,100.5,100.5176,100.3158,100.3947,26411.0
2021-11-17 14:30:00,114.44,114.48,113.72,113.84,24869.0,100.386,100.4211,99.7544,99.8597,24869.0
2021-11-17 15:00:00,113.85,114.03,113.77,114.02,42999.0,99.8684,100.0263,99.7983,100.0176,42999.0
2021-11-17 15:30:00,114.01,114.3,113.81,113.87,69548.0,100.0088,100.2632,99.8333,99.886,69548.0
2021-11-18 09:30:00,113.75,114.12,113.22,113.49,30711.0,99.7807,100.1053,99.3158,99.5526,30711.0
2021-11-18 10:00:00,113.38,113.42,112.46,112.66,27461.0,99.4561,99.4912,98.6491,98.8246,27461.0
2021-11-18 10:30:00,112.69,113.29,112.6,113.28,21071.0,98.8509,99.3772,98.7719,99.3684,21071.0
2021-11-18 11:00:00,113.31,113.69,112.99,113.6,34859.0,99.3947,99.7281,99.114,99.6491,34859.0
2021-11-18 11:30:00,113.58,113.73,113.13,113.28,15836.0,99.6316,99.7632,99.2368,99.3684,15836.0
2021-11-18 12:00:00,113.39,113.65,113.37,113.41,14794.0,99.4649,99.693,99.4474,99.4825,14794.0
2021-11-18 12:30:00,113.41,113.64,113.08,113.26,11758.0,99.4825,99.6842,99.193,99.3509,11758.0
2021-11-18 13:00:00,113.3,113.3,113.07,113.29,13464.0,99.386,99.386,99.1842,99.3772,13464.0
2021-11-18 13:30:00,113.3,113.69,113.17,113.68,18550.0,99.386,99.7281,99.2719,99.7193,18550.0
2021-11-18 14:00:00,113.62,113.67,113.37,113.52,15041.0,99.6667,99.7105,99.4474,99.579,15041.0
2021-11-18 14:30:00,113.54,113.97,113.5,113.95,18932.0,99.5965,99.9737,99.5614,99.9561,18932.0
2021-11-18 15:00:00,113.9,114.08,113.81,114.08,25454.0,99.9123,100.0702,99.8333,100.0702,25454.0
2021-11-18 15:30:00,114.06,114.06,113.58,113.7,73478.0,100.0526,100.0526,99.6316,99.7368,73478.0
2021-11-19 09:30:00,112.68,113.11,112.36,112.71,51521.0,98.8421,99.2193,98.5614,98.8684,51521.0
2021-11-19 10:00:00,112.6,112.69,111.86,112.45,31457.0,98.7719,98.8509,98.1228,98.6404,31457.0
2021-11-19 10:30:00,112.38,113.43,112.34,113.35,29925.0,98.579,99.5,98.5439,99.4298,29925.0
2021-11-19 11:00:00,113.25,113.51,113.15,113.26,17920.0,99.3421,99.5702,99.2544,99.3509,17920.0
2021-11-19 11:30:00,113.23,113.67,113.09,113.62,20187.0,99.3246,99.7105,99.2018,99.6667,20187.0
2021-11-19 12:00:00,113.58,113.83,113.56,113.82,20856.0,99.6316,99.8509,99.614,99.8421,20856.0
2021-11-19 12:30:00,113.82,114.01,113.77,113.96,13473.0,99.8421,100.0088,99.7983,99.9649,13473.0
2021-11-19 13:00:00,113.94,113.97,113.0,113.0,20724.0,99.9474,99.9737,99.1228,99.1228,20724.0
2021-11-19 13:30:00,112.97,113.09,112.7,113.06,13178.0,99.0965,99.2018,98.8597,99.1754,13178.0
2021-11-19 14:00:00,113.06,113.24,112.97,113.02,19505.0,99.1754,99.3333,99.0965,99.1404,19505.0
2021-11-19 14:30:00,112.97,112.97,112.65,112.67,19595.0,99.0965,99.0965,98.8158,98.8333,19595.0
2021-11-19 15:00:00,112.64,112.8,112.47,112.77,34641.0,98.807,98.9474,98.6579,98.9211,34641.0
2021-11-19 15:30:00,112.79,113.21,112.74,113.17,123021.0,98.9386,99.307,98.8947,99.2719,123021.0
2021-11-22 09:30:00,113.32,114.72,113.19,114.72,35164.0,99.4035,100.6316,99.2895,100.6316,35164.0
2021-11-22 10:00:00,114.77,114.88,114.25,114.4,19932.0,100.6754,100.7719,100.2193,100.3509,19932.0
2021-11-22 10:30:00,114.49,115.08,114.49,115.07,20418.0,100.4298,100.9474,100.4298,100.9386,20418.0
2021-11-22 11:00:00,115.07,115.94,114.93,115.89,33830.0,100.9386,101.7018,100.8158,101.6579,33830.0
2021-11-22 11:30:00,115.92,116.12,115.32,115.44,25492.0,101.6842,101.8597,101.1579,101.2632,25492.0
2021-11-22 12:00:00,115.51,115.84,115.44,115.67,17622.0,101.3246,101.614,101.2632,101.4649,17622.0
2021-11-22 12:30:00,115.72,115.93,115.68,115.93,20017.0,101.5088,101.693,101.4737,101.693,20017.0
2021-11-22 13:00:00,115.91,116.1,115.87,116.03,18715.0,101.6754,101.8421,101.6404,101.7807,18715.0
2021-11-22 13:30:00,116.04,116.16,115.88,116.16,17548.0,101.7895,101.8947,101.6491,101.8947,17548.0
2021-11-22 14:00:00,116.16,116.28,115.61,115.82,18988.0,101.8947,102.0,101.4123,101.5965,18988.0
2021-11-22 14:30:00,115.86,116.09,115.83,116.07,21254.0,101.6316,101.8333,101.6053,101.8158,21254.0
2021-11-22 15:00:00,116.09,116.17,115.9,115.93,43663.0,101.8333,101.9035,101.6667,101.693,43663.0
2021-11-22 15:30:00,115.9,116.21,114.83,114.91,121872.0,101.6667,101.9386,100.7281,100.7983,121872.0
2021-11-23 09:30:00,115.41,117.19,115.3,116.71,47746.0,101.2368,102.7983,101.1404,102.3772,47746.0
2021-11-23 10:00:00,116.71,116.93,116.18,116.59,27237.0,102.3772,102.5702,101.9123,102.2719,27237.0
2021-11-23 10:30:00,116.53,116.87,116.18,116.39,26366.0,102.2193,102.5176,101.9123,102.0965,26366.0
2021-11-23 11:00:00,116.46,116.71,116.2,116.71,42645.0,102.1579,102.3772,101.9298,102.3772,42645.0
2021-11-23 11:30:00,116.62,116.94,116.37,116.64,23492.0,102.2983,102.579,102.079,102.3158,23492.0
2021-11-23 12:00:00,116.68,116.82,116.34,116.67,22954.0,102.3509,102.4737,102.0526,102.3421,22954.0
2021-11-23 12:30:00,116.67,116.76,116.47,116.51,17849.0,102.3421,102.4211,102.1667,102.2018,17849.0
2021-11-23 13:00:00,116.54,116.65,116.18,116.36,39395.0,102.2281,102.3246,101.9123,102.0702,39395.0
2021-11-23 13:30:00,116.34,116.39,116.1,116.18,18210.0,102.0526,102.0965,101.8421,101.9123,18210.0
2021-11-23 14:00:00,116.06,116.37,116.0,116.08,20563.0,101.807,102.079,101.7544,101.8246,20563.0
2021-11-23 14:30:00,116.1,116.37,115.72,116.29,50658.0,101.8421,102.079,101.5088,102.0088,50658.0
2021-11-23 15:00:00,116.22,116.59,116.11,116.46,108255.0,101.9474,102.2719,101.8509,102.1579,108255.0
2021-11-23 15:30:00,116.45,116.86,116.41,116.68,176580.0,102.1491,102.5088,102.114,102.3509,176580.0
2021-11-24 09:30:00,116.17,116.65,115.95,115.96,26152.0,101.9035,102.3246,101.7105,101.7193,26152.0
2021-11-24 10:00:00,115.96,115.96,114.93,115.06,22282.0,101.7193,101.7193,100.8158,100.9298,22282.0
2021-11-24 10:30:00,115.03,115.13,114.65,114.83,19100.0,100.9035,100.9912,100.5702,100.7281,19100.0
2021-11-24 11:00:00,114.9,115.14,114.63,114.77,14180.0,100.7895,101.0,100.5526,100.6754,14180.0
2021-11-24 11:30:00,114.64,114.71,114.0,114.06,14979.0,100.5614,100.6228,100.0,100.0526,14979.0
2021-11-24 12:00:00,114.05,114.14,113.58,113.58,15065.0,100.0439,100.1228,99.6316,99.6316,15065.0
2021-11-24 12:30:00,113.68,113.79,113.47,113.72,14525.0,99.7193,99.8158,99.5351,99.7544,14525.0
2021-11-24 13:00:00,113.71,113.78,113.58,113.63,15396.0,99.7456,99.807,99.6316,99.6754,15396.0
2021-11-24 13:30:00,113.62,113.69,113.51,113.54,17561.0,99.6667,99.7281,99.5702,99.5965,17561.0
2021-11-24 14:00:00,113.52,113.55,112.96,112.98,25881.0,99.579,99.6053,99.0877,99.1053,25881.0
2021-11-24 14:30:00,113.04,113.38,113.01,113.25,17447.0,99.1579,99.4561,99.1316,99.3421,17447.0
2021-11-24 15:00:00,113.25,113.26,113.0,113.07,27250.0,99.3421,99.3509,99.1228,99.1842,27250.0
2021-11-24 15:30:00,113.09,113.23,112.92,113.05,73759.0,99.2018,99.3246,99.0526,99.1667,73759.0
2021-11-26 09:30:00,108.86,110.21,107.52,107.9,48158.0,95.4912,96.6754,94.3158,94.6491,48158.0
2021-11-26 10:00:00,107.74,108.47,107.34,108.33,26602.0,94.5088,95.1491,94.1579,95.0263,26602.0
2021-11-26 10:30:00,108.34,109.05,108.18,108.6,31041.0,95.0351,95.6579,94.8947,95.2632,31041.0
2021-11-26 11:00:00,108.68,108.68,107.83,108.02,21552.0,95.3333,95.3333,94.5877,94.7544,21552.0
2021-11-26 11:30:00,108.03,108.72,107.94,108.63,16752.0,94.7632,95.3684,94.6842,95.2895,16752.0
2021-11-26 12:00:00,108.68,109.94,108.65,109.94,23520.0,95.3333,96.4386,95.307,96.4386,23520.0
2021-11-26 12:30:00,109.95,110.76,109.89,110.47,67342.0,96.4474,97.1579,96.3947,96.9035,67342.0
2021-11-29 09:30:00,111.88,112.28,110.25,110.46,33935.0,98.1404,98.4912,96.7105,96.8947,33935.0
2021-11-29 10:00:00,110.44,110.86,109.22,109.64,38408.0,96.8772,97.2456,95.807,96.1754,38408.0
2021-11-29 10:30:00,109.48,109.49,108.49,108.93,25615.0,96.0351,96.0439,95.1667,95.5526,25615.0
2021-11-29 11:00:00,108.92,109.54,108.92,108.95,12213.0,95.5439,96.0877,95.5439,95.5702,12213.0
2021-11-29 11:30:00,108.98,109.89,108.85,109.89,16089.0,95.5965,96.3947,95.4825,96.3947,16089.0
2021-11-29 12:00:00,109.93,110.98,109.93,110.97,20051.0,96.4298,97.3509,96.4298,97.3421,20051.0
2021-11-29 12:30:00,110.96,111.12,110.93,111.03,35888.0,97.3333,97.4737,97.307,97.3947,35888.0
2021-11-29 13:00:00,110.98,111.14,110.5,110.64,14234.0,97.3509,97.4912,96.9298,97.0526,14234.0
2021-11-29 13:30:00,110.67,110.84,110.44,110.66,9600.0,97.079,97.2281,96.8772,97.0702,9600.0
2021-11-29 14:00:00,110.65,110.81,110.52,110.81,13224.0,97.0614,97.2018,96.9474,97.2018,13224.0
2021-11-29 14:30:00,110.85,110.88,110.46,110.46,16784.0,97.2368,97.2632,96.8947,96.8947,16784.0
2021-11-29 15:00:00,110.53,110.67,110.39,110.41,30851.0,96.9561,97.079,96.8333,96.8509,30851.0
2021-11-29 15:30:00,110.38,110.47,110.09,110.18,79617.0,96.8246,96.9035,96.5702,96.6491,79617.0
2021-11-30 09:30:00,108.63,109.48,107.88,108.52,28739.0,95.2895,96.0351,94.6316,95.193,28739.0
2021-11-30 10:00:00,108.04,108.46,107.34,107.39,29895.0,94.7719,95.1404,94.1579,94.2018,29895.0
2021-11-30 10:30:00,107.48,107.9,106.33,106.36,33272.0,94.2807,94.6491,93.2719,93.2983,33272.0
2021-11-30 11:00:00,106.39,106.68,105.75,106.22,35006.0,93.3246,93.579,92.7632,93.1754,35006.0
2021-11-30 11:30:00,106.13,106.23,104.86,105.4,23664.0,93.0965,93.1842,91.9825,92.4561,23664.0
2021-11-30 12:00:00,105.26,105.26,104.8,105.17,20877.0,92.3333,92.3333,91.9298,92.2544,20877.0
2021-11-30 12:30:00,105.15,105.51,104.9,104.94,22857.0,92.2368,92.5526,92.0175,92.0526,22857.0
2021-11-30 13:00:00,105.0,105.13,104.67,104.71,19304.0,92.1053,92.2193,91.8158,91.8509,19304.0
2021-11-30 13:30:00,104.72,105.0,104.61,104.81,22874.0,91.8597,92.1053,91.7632,91.9386,22874.0
2021-11-30 14:00:00,104.76,105.13,104.63,104.95,49685.0,91.8947,92.2193,91.7807,92.0614,49685.0
2021-11-30 14:30:00,104.94,105.12,104.25,104.48,52131.0,92.0526,92.2105,91.4474,91.6491,52131.0
2021-11-30 15:00:00,104.47,104.92,104.47,104.75,56772.0,91.6404,92.0351,91.6404,91.886,56772.0
2021-11-30 15:30:00,104.75,105.51,104.17,104.33,276102.0,91.886,92.5526,91.3772,91.5175,276102.0
2021-12-01 09:30:00,106.9,107.18,105.94,107.13,43287.0,93.7719,94.0175,92.9298,93.9737,43287.0
2021-12-01 10:00:00,107.14,107.92,107.07,107.56,30480.0,93.9825,94.6667,93.9211,94.3509,30480.0
2021-12-01 10:30:00,107.54,107.65,106.81,107.5,33401.0,94.3333,94.4298,93.693,94.2983,33401.0
2021-12-01 11:00:00,107.51,107.89,107.0,107.0,26994.0,94.307,94.6404,93.8597,93.8597,26994.0
2021-12-01 11:30:00,107.11,107.15,105.55,105.72,28618.0,93.9561,93.9912,92.5877,92.7368,28618.0
2021-12-01 12:00:00,105.7,106.54,105.68,106.11,28736.0,92.7193,93.4561,92.7018,93.079,28736.0
2021-12-01 12:30:00,106.08,106.45,105.69,105.7,20380.0,93.0526,93.3772,92.7105,92.7193,20380.0
2021-12-01 13:00:00,105.74,105.9,105.35,105.59,20581.0,92.7544,92.8947,92.4123,92.6228,20581.0
2021-12-01 13:30:00,105.64,105.77,104.64,105.13,24473.0,92.6667,92.7807,91.7895,92.2193,24473.0
2021-12-01 14:00:00,105.1,105.21,104.42,105.05,24423.0,92.193,92.2895,91.5965,92.1491,24423.0
2021-12-01 14:30:00,104.99,105.16,104.5,104.59,23514.0,92.0965,92.2456,91.6667,91.7456,23514.0
2021-12-01 15:00:00,104.66,104.67,103.41,103.41,39523.0,91.807,91.8158,90.7105,90.7105,39523.0
2021-12-01 15:30:00,103.36,104.03,102.62,102.7,150153.0,90.6667,91.2544,90.0175,90.0877,150153.0
2021-12-02 09:30:00,103.36,103.87,102.61,103.82,124898.0,90.6667,91.114,90.0088,91.0702,124898.0
2021-12-02 10:00:00,103.71,104.19,103.42,104.11,43179.0,90.9737,91.3947,90.7193,91.3246,43179.0
2021-12-02 10:30:00,104.09,104.3,103.21,104.27,82619.0,91.307,91.4912,90.5351,91.4649,82619.0
2021-12-02 11:00:00,104.27,104.6,104.06,104.36,23500.0,91.4649,91.7544,91.2807,91.5439,23500.0
2021-12-02 11:30:00,104.43,105.0,104.06,104.88,34040.0,91.6053,92.1053,91.2807,92.0,34040.0
2021-12-02 12:00:00,104.81,105.06,104.59,104.91,34621.0,91.9386,92.1579,91.7456,92.0263,34621.0
2021-12-02 12:30:00,104.91,105.51,104.91,105.4,24514.0,92.0263,92.5526,92.0263,92.4561,24514.0
2021-12-02 13:00:00,105.38,105.59,105.11,105.19,17634.0,92.4386,92.6228,92.2018,92.2719,17634.0
2021-12-02 13:30:00,105.13,106.2,105.1,106.13,24504.0,92.2193,93.1579,92.193,93.0965,24504.0
2021-12-02 14:00:00,106.1,106.18,105.62,105.94,17518.0,93.0702,93.1404,92.6491,92.9298,17518.0
2021-12-02 14:30:00,105.93,105.96,105.5,105.66,21079.0,92.9211,92.9474,92.5439,92.6842,21079.0
2021-12-02 15:00:00,105.61,105.81,105.31,105.54,22563.0,92.6404,92.8158,92.3772,92.579,22563.0
2021-12-02 15:30:00,105.58,105.89,105.04,105.21,125198.0,92.614,92.886,92.1404,92.2895,125198.0
2021-12-03 09:30:00,105.97,107.4,105.75,107.11,65585.0,92.9561,94.2105,92.7632,93.9561,65585.0
2021-12-03 10:00:00,107.14,107.93,106.89,107.8,51594.0,93.9825,94.6754,93.7632,94.5614,51594.0
2021-12-03 10:30:00,107.63,107.63,106.91,107.24,56741.0,94.4123,94.4123,93.7807,94.0702,56741.0
2021-12-03 11:00:00,107.19,108.06,107.1,107.82,30572.0,94.0263,94.7895,93.9474,94.579,30572.0
2021-12-03 11:30:00,107.76,107.94,107.42,107.5,100443.0,94.5263,94.6842,94.2281,94.2983,100443.0
2021-12-03 12:00:00,107.46,108.34,107.33,108.25,59971.0,94.2632,95.0351,94.1491,94.9561,59971.0
2021-12-03 12:30:00,108.07,108.49,107.81,108.02,18870.0,94.7983,95.1667,94.5702,94.7544,18870.0
2021-12-03 13:00:00,108.05,108.57,107.84,108.06,37757.0,94.7807,95.2368,94.5965,94.7895,37757.0
2021-12-03 13:30:00,107.97,108.03,106.81,106.87,33657.0,94.7105,94.7632,93.693,93.7456,33657.0
2021-12-03 14:00:00,106.84,107.01,106.19,106.63,33575.0,93.7193,93.8684,93.1491,93.5351,33575.0
2021-12-03 14:30:00,106.69,107.27,106.32,107.04,108009.0,93.5877,94.0965,93.2632,93.8947,108009.0
2021-12-03 15:00:00,107.1,107.37,106.94,107.25,87443.0,93.9474,94.1842,93.807,94.079,87443.0
2021-12-03 15:30:00,107.24,108.09,106.97,107.82,187234.0,94.0702,94.8158,93.8333,94.579,187234.0
2021-12-06 09:30:00,109.57,109.82,108.65,108.87,44834.0,96.114,96.3333,95.307,95.5,44834.0
2021-12-06 10:00:00,109.16,109.75,108.8,109.28,89877.0,95.7544,96.2719,95.4386,95.8597,89877.0
2021-12-06 10:30:00,109.39,111.0,109.27,110.93,36756.0,95.9561,97.3684,95.8509,97.307,36756.0
2021-12-06 11:00:00,110.92,110.92,110.17,110.56,79787.0,97.2983,97.2983,96.6404,96.9825,79787.0
2021-12-06 11:30:00,110.55,110.73,109.83,109.9,18926.0,96.9737,97.1316,96.3421,96.4035,18926.0
2021-12-06 12:00:00,109.89,110.29,109.87,110.09,13459.0,96.3947,96.7456,96.3772,96.5702,13459.0
2021-12-06 12:30:00,110.08,110.21,109.96,110.21,17611.0,96.5614,96.6754,96.4561,96.6754,17611.0
2021-12-06 13:00:00,110.18,110.39,110.14,110.26,15331.0,96.6491,96.8333,96.614,96.7193,15331.0
2021-12-06 13:30:00,110.25,110.77,110.04,110.53,34634.0,96.7105,97.1667,96.5263,96.9561,34634.0
2021-12-06 14:00:00,110.61,110.62,110.13,110.16,23539.0,97.0263,97.0351,96.6053,96.6316,23539.0
2021-12-06 14:30:00,110.13,110.28,109.82,109.91,38601.0,96.6053,96.7368,96.3333,96.4123,38601.0
2021-12-06 15:00:00,109.95,110.12,109.61,109.78,39388.0,96.4474,96.5965,96.1491,96.2983,39388.0
2021-12-06 15:30:00,109.81,110.39,109.2,109.34,216025.0,96.3246,96.8333,95.7895,95.9123,216025.0
2021-12-07 09:30:00,111.36,114.38,111.0,114.21,200887.0,97.6842,100.3333,97.3684,100.1842,200887.0
2021-12-07 10:00:00,114.21,114.88,113.84,113.96,98741.0,100.1842,100.7719,99.8597,99.9649,98741.0
2021-12-07 10:30:00,114.01,114.82,113.85,114.65,56916.0,100.0088,100.7193,99.8684,100.5702,56916.0
2021-12-07 11:00:00,114.68,114.88,114.33,114.52,31499.0,100.5965,100.7719,100.2895,100.4561,31499.0
2021-12-07 11:30:00,114.51,114.77,114.33,114.5,32132.0,100.4474,100.6754,100.2895,100.4386,32132.0
2021-12-07 12:00:00,114.54,114.69,114.02,114.04,35915.0,100.4737,100.6053,100.0176,100.0351,35915.0
2021-12-07 12:30:00,114.04,114.43,113.7,114.36,48149.0,100.0351,100.3772,99.7368,100.3158,48149.0
2021-12-07 13:00:00,114.36,114.46,113.89,113.99,28637.0,100.3158,100.4035,99.9035,99.9912,28637.0
2021-12-07 13:30:00,114.05,114.58,113.9,114.5,34901.0,100.0439,100.5088,99.9123,100.4386,34901.0
2021-12-07 14:00:00,114.54,115.1,114.42,114.75,65816.0,100.4737,100.9649,100.3684,100.6579,65816.0
2021-12-07 14:30:00,114.7,114.89,114.43,114.81,45867.0,100.614,100.7807,100.3772,100.7105,45867.0
2021-12-07 15:00:00,114.78,115.07,114.4,114.47,65941.0,100.6842,100.9386,100.3509,100.4123,65941.0
2021-12-07 15:30:00,114.46,114.52,113.0,113.53,233439.0,100.4035,100.4561,99.1228,99.5877,233439.0
2021-12-08 09:30:00,114.93,117.29,114.91,117.26,100914.0,100.8158,102.886,100.7983,102.8597,100914.0
2021-12-08 10:00:00,117.3,118.2,117.05,117.9,71294.0,102.8947,103.6842,102.6754,103.4211,71294.0
2021-12-08 10:30:00,117.96,119.05,117.84,118.81,96445.0,103.4737,104.4298,103.3684,104.2193,96445.0
2021-12-08 11:00:00,118.8,119.26,118.6,118.94,75834.0,104.2105,104.614,104.0351,104.3333,75834.0
2021-12-08 11:30:00,118.94,119.05,118.55,118.84,39429.0,104.3333,104.4298,103.9912,104.2456,39429.0
2021-12-08 12:00:00,118.86,118.87,117.98,118.18,105318.0,104.2632,104.2719,103.4912,103.6667,105318.0
2021-12-08 12:30:00,118.21,118.71,118.12,118.5,55070.0,103.693,104.1316,103.614,103.9474,55070.0
2021-12-08 13:00:00,118.41,118.59,117.9,118.0,44767.0,103.8684,104.0263,103.4211,103.5088,44767.0
2021-12-08 13:30:00,117.97,118.28,117.7,117.76,44986.0,103.4825,103.7544,103.2456,103.2983,44986.0
2021-12-08 14:00:00,117.72,117.73,117.22,117.33,53315.0,103.2632,103.2719,102.8246,102.9211,53315.0
2021-12-08 14:30:00,117.29,117.68,117.29,117.52,84513.0,102.886,103.2281,102.886,103.0877,84513.0
2021-12-08 15:00:00,117.49,117.68,117.31,117.41,76104.0,103.0614,103.2281,102.9035,102.9912,76104.0
2021-12-08 15:30:00,117.31,117.64,116.98,117.01,241414.0,102.9035,103.193,102.614,102.6404,241414.0
2021-12-09 09:30:00,115.53,116.57,115.13,116.47,112637.0,101.3421,102.2544,100.9912,102.1667,112637.0
2021-12-09 10:00:00,116.4,117.09,116.26,116.79,62648.0,102.1053,102.7105,101.9825,102.4474,62648.0
2021-12-09 10:30:00,116.83,116.86,116.43,116.64,41418.0,102.4825,102.5088,102.1316,102.3158,41418.0
2021-12-09 11:00:00,116.61,116.63,115.92,116.09,38500.0,102.2895,102.307,101.6842,101.8333,38500.0
2021-12-09 11:30:00,116.09,116.62,116.0,116.5,46699.0,101.8333,102.2983,101.7544,102.193,46699.0
2021-12-09 12:00:00,116.46,116.75,116.45,116.71,51675.0,102.1579,102.4123,102.1491,102.3772,51675.0
2021-12-09 12:30:00,116.71,117.3,116.68,117.19,51507.0,102.3772,102.8947,102.3509,102.7983,51507.0
2021-12-09 13:00:00,117.14,117.38,117.09,117.18,23108.0,102.7544,102.9649,102.7105,102.7895,23108.0
2021-12-09 13:30:00,117.18,117.39,116.99,117.34,37713.0,102.7895,102.9737,102.6228,102.9298,37713.0
2021-12-09 14:00:00,117.31,117.37,116.76,116.8,41605.0,102.9035,102.9561,102.4211,102.4561,41605.0
2021-12-09 14:30:00,116.83,117.03,116.52,116.81,36788.0,102.4825,102.6579,102.2105,102.4649,36788.0
2021-12-09 15:00:00,116.84,116.89,116.46,116.55,40227.0,102.4912,102.5351,102.1579,102.2368,40227.0
2021-12-09 15:30:00,116.54,116.61,116.0,116.27,206271.0,102.2281,102.2895,101.7544,101.9912,206271.0
2021-12-10 09:30:00,117.95,118.22,117.03,117.13,36173.0,103.4649,103.7018,102.6579,102.7456,36173.0
2021-12-10 10:00:00,117.22,117.8,116.79,117.49,44366.0,102.8246,103.3333,102.4474,103.0614,44366.0
2021-12-10 10:30:00,117.49,117.7,117.16,117.55,56338.0,103.0614,103.2456,102.7719,103.114,56338.0
2021-12-10 11:00:00,117.55,117.92,116.74,117.16,54284.0,103.114,103.4386,102.4035,102.7719,54284.0
2021-12-10 11:30:00,117.06,117.43,117.0,117.21,25157.0,102.6842,103.0088,102.6316,102.8158,25157.0
2021-12-10 12:00:00,117.17,117.43,117.08,117.16,32150.0,102.7807,103.0088,102.7018,102.7719,32150.0
2021-12-10 12:30:00,117.16,117.19,116.74,117.06,26221.0,102.7719,102.7983,102.4035,102.6842,26221.0
2021-12-10 13:00:00,117.06,117.13,116.96,117.09,18638.0,102.6842,102.7456,102.5965,102.7105,18638.0
2021-12-10 13:30:00,117.09,117.11,116.94,117.02,20291.0,102.7105,102.7281,102.579,102.6491,20291.0
2021-12-10 14:00:00,117.03,117.15,116.93,117.1,29099.0,102.6579,102.7632,102.5702,102.7193,29099.0
2021-12-10 14:30:00,117.1,117.13,116.74,116.83,27452.0,102.7193,102.7456,102.4035,102.4825,27452.0
2021-12-10 15:00:00,116.81,117.07,116.8,116.99,41441.0,102.4649,102.693,102.4561,102.6228,41441.0
2021-12-10 15:30:00,116.97,117.57,116.97,117.31,113363.0,102.6053,103.1316,102.6053,102.9035,113363.0
2021-12-13 09:30:00,116.6,116.85,114.5,114.66,29656.0,102.2807,102.5,100.4386,100.579,29656.0
2021-12-13 10:00:00,114.84,115.53,114.44,115.42,42606.0,100.7368,101.3421,100.386,101.2456,42606.0
2021-12-13 10:30:00,115.43,115.9,114.98,115.19,41586.0,101.2544,101.6667,100.8597,101.0439,41586.0
2021-12-13 11:00:00,115.14,115.2,114.24,114.31,39795.0,101.0,101.0526,100.2105,100.2719,39795.0
2021-12-13 11:30:00,114.26,114.87,114.16,114.7,29028.0,100.2281,100.7632,100.1404,100.614,29028.0
2021-12-13 12:00:00,114.7,115.39,114.63,115.19,27160.0,100.614,101.2193,100.5526,101.0439,27160.0
2021-12-13 12:30:00,115.2,115.23,114.36,114.37,31153.0,101.0526,101.079,100.3158,100.3246,31153.0
2021-12-13 13:00:00,114.41,114.47,114.13,114.39,30429.0,100.3597,100.4123,100.114,100.3421,30429.0
2021-12-13 13:30:00,114.4,114.55,114.07,114.54,32526.0,100.3509,100.4825,100.0614,100.4737,32526.0
2021-12-13 14:00:00,114.46,114.85,114.14,114.75,38225.0,100.4035,100.7456,100.1228,100.6579,38225.0
2021-12-13 14:30:00,114.79,114.83,114.53,114.6,24896.0,100.693,100.7281,100.4649,100.5263,24896.0
2021-12-13 15:00:00,114.61,115.28,114.6,115.21,42223.0,100.5351,101.1228,100.5263,101.0614,42223.0
2021-12-13 15:30:00,115.17,115.62,114.76,114.8,161308.0,101.0263,101.4211,100.6667,100.7018,161308.0
2021-12-14 09:30:00,113.84,115.2,112.7,114.63,52179.0,100.5146,101.7154,99.5081,101.2122,52179.0
2021-12-14 10:00:00,114.83,115.44,114.6,115.09,63391.0,101.3888,101.9274,101.1857,101.6183,63391.0
2021-12-14 10:30:00,115.12,115.31,114.92,114.92,118448.0,101.6448,101.8126,101.4682,101.4682,118448.0
2021-12-14 11:00:00,114.84,115.02,113.89,114.35,36551.0,101.3976,101.5565,100.5588,100.9649,36551.0
2021-12-14 11:30:00,114.23,114.91,114.11,114.29,44233.0,100.859,101.4594,100.753,100.912,44233.0
2021-12-14 12:00:00,114.3,114.6,114.14,114.59,131196.0,100.9208,101.1857,100.7795,101.1769,131196.0
2021-12-14 12:30:00,114.59,114.61,114.09,114.48,28216.0,101.1769,101.1945,100.7354,101.0797,28216.0
2021-12-14 13:00:00,114.48,115.12,114.42,115.12,63326.0,101.0797,101.6448,101.0268,101.6448,63326.0
2021-12-14 13:30:00,115.12,115.21,114.84,115.08,32714.0,101.6448,101.7243,101.3976,101.6095,32714.0
2021-12-14 14:00:00,115.08,115.54,114.99,115.24,33459.0,101.6095,102.0157,101.53,101.7508,33459.0
2021-12-14 14:30:00,115.2,116.05,115.01,115.39,109044.0,101.7154,102.466,101.5477,101.8832,109044.0
2021-12-14 15:00:00,115.39,115.58,115.06,115.55,50737.0,101.8832,102.051,101.5918,102.0245,50737.0
2021-12-14 15:30:00,115.54,116.01,115.07,115.83,399645.0,102.0157,102.4306,101.6007,102.2717,399645.0
2021-12-15 09:30:00,115.53,115.77,114.3,114.94,489670.0,102.0068,102.2187,100.9208,101.4859,489670.0
2021-12-15 10:00:00,115.0,115.19,114.44,114.89,250162.0,101.5389,101.7066,101.0444,101.4417,250162.0
2021-12-15 10:30:00,114.96,115.04,113.93,114.44,94742.0,101.5035,101.5742,100.5941,101.0444,94742.0
2021-12-15 11:00:00,114.44,114.5,113.52,113.52,51889.0,101.0444,101.0974,100.2321,100.2321,51889.0
2021-12-15 11:30:00,113.52,113.78,113.31,113.74,53713.0,100.2321,100.4617,100.0467,100.4263,53713.0
2021-12-15 12:00:00,113.76,113.78,113.04,113.34,46342.0,100.444,100.4617,99.8083,100.0732,46342.0
2021-12-15 12:30:00,113.34,114.32,113.28,114.25,77398.0,100.0732,100.9385,100.0202,100.8767,77398.0
2021-12-15 13:00:00,114.24,114.78,114.2,114.52,147223.0,100.8678,101.3446,100.8325,101.115,147223.0
2021-12-15 13:30:00,114.52,115.15,114.46,115.06,91327.0,101.115,101.6713,101.0621,101.5918,91327.0
2021-12-15 14:00:00,115.03,116.76,114.64,116.65,234111.0,101.5653,103.0928,101.221,102.9957,234111.0
2021-12-15 14:30:00,116.65,116.87,115.6,116.0,214413.0,102.9957,103.19,102.0686,102.4218,214413.0
2021-12-15 15:00:00,116.06,117.43,116.06,117.38,126701.0,102.4748,103.6844,102.4748,103.6403,126701.0
2021-12-15 15:30:00,117.41,117.99,116.92,117.89,400335.0,103.6668,104.1789,103.2341,104.0906,400335.0
2021-12-16 09:30:00,119.0,120.68,118.56,120.13,57504.0,105.0706,106.554,104.6822,106.0684,57504.0
2021-12-16 10:00:00,120.15,120.62,119.4,120.48,39482.0,106.086,106.501,105.4238,106.3774,39482.0
2021-12-16 10:30:00,120.48,120.63,119.85,120.53,43013.0,106.3774,106.5098,105.8212,106.4216,43013.0
2021-12-16 11:00:00,120.55,120.9,120.17,120.82,58862.0,106.4392,106.7482,106.1037,106.6776,58862.0
2021-12-16 11:30:00,120.81,120.85,120.35,120.65,68450.0,106.6688,106.7041,106.2626,106.5275,68450.0
2021-12-16 12:00:00,120.61,121.04,120.45,120.84,71507.0,106.4922,106.8719,106.3509,106.6953,71507.0
2021-12-16 12:30:00,120.84,121.05,119.98,120.05,155554.0,106.6953,106.8807,105.9359,105.9977,155554.0
2021-12-16 13:00:00,120.05,120.48,119.99,120.21,36984.0,105.9977,106.3774,105.9448,106.139,36984.0
2021-12-16 13:30:00,120.16,120.47,119.95,120.34,23228.0,106.0949,106.3686,105.9094,106.2538,23228.0
2021-12-16 14:00:00,120.32,120.51,120.15,120.37,127329.0,106.2361,106.4039,106.086,106.2803,127329.0
2021-12-16 14:30:00,120.37,120.5,119.78,120.07,239327.0,106.2803,106.3951,105.7593,106.0154,239327.0
2021-12-16 15:00:00,120.0,120.32,119.83,120.19,122227.0,105.9536,106.2361,105.8035,106.1214,122227.0
2021-12-16 15:30:00,120.21,120.47,119.82,120.09,205531.0,106.139,106.3686,105.7947,106.0331,205531.0
2021-12-17 09:30:00,119.77,119.77,118.28,118.98,211901.0,105.7505,105.7505,104.4349,105.053,211901.0
2021-12-17 10:00:00,118.77,119.3,118.42,119.16,103466.0,104.8676,105.3355,104.5585,105.2119,103466.0
2021-12-17 10:30:00,119.15,120.77,118.91,120.65,59083.0,105.2031,106.6335,104.9912,106.5275,59083.0
2021-12-17 11:00:00,120.62,121.2,120.35,121.16,74167.0,106.501,107.0131,106.2626,106.9778,74167.0
2021-12-17 11:30:00,121.2,121.2,119.67,119.83,60882.0,107.0131,107.0131,105.6622,105.8035,60882.0
2021-12-17 12:00:00,119.8,120.17,119.53,119.91,58133.0,105.777,106.1037,105.5386,105.8741,58133.0
2021-12-17 12:30:00,119.87,120.15,119.8,120.11,34407.0,105.8388,106.086,105.777,106.0507,34407.0
2021-12-17 13:00:00,120.0,120.22,119.9,120.22,29482.0,105.9536,106.1478,105.8653,106.1478,29482.0
2021-12-17 13:30:00,120.13,120.6,119.98,120.46,56662.0,106.0684,106.4834,105.9359,106.3597,56662.0
2021-12-17 14:00:00,120.43,120.64,120.1,120.21,74727.0,106.3333,106.5187,106.0419,106.139,74727.0
2021-12-17 14:30:00,120.21,120.34,119.82,119.94,53758.0,106.139,106.2538,105.7947,105.9006,53758.0
2021-12-17 15:00:00,119.94,120.16,119.25,119.31,70131.0,105.9006,106.0949,105.2914,105.3444,70131.0
2021-12-17 15:30:00,119.34,119.39,118.52,118.67,194521.0,105.3708,105.415,104.6468,104.7793,194521.0
2021-12-20 09:30:00,116.76,116.83,114.86,115.27,42374.0,103.0928,103.1547,101.4152,101.7773,42374.0
2021-12-20 10:00:00,115.41,115.9,115.01,115.13,45087.0,101.9009,102.3335,101.5477,101.6536,45087.0
2021-12-20 10:30:00,114.95,115.09,114.37,114.59,54029.0,101.4947,101.6183,100.9826,101.1769,54029.0
2021-12-20 11:00:00,114.61,114.86,114.33,114.86,32767.0,101.1945,101.4152,100.9473,101.4152,32767.0
2021-12-20 11:30:00,114.89,116.07,114.79,116.01,26216.0,101.4417,102.4836,101.3534,102.4306,26216.0
2021-12-20 12:00:00,116.04,116.14,115.62,116.02,22509.0,102.4571,102.5454,102.0863,102.4395,22509.0
2021-12-20 12:30:00,115.94,115.94,115.54,115.58,34849.0,102.3688,102.3688,102.0157,102.051,34849.0
2021-12-20 13:00:00,115.55,115.61,115.22,115.44,22755.0,102.0245,102.0775,101.7331,101.9274,22755.0
2021-12-20 13:30:00,115.39,115.7,115.08,115.54,42747.0,101.8832,102.1569,101.6095,102.0157,42747.0
2021-12-20 14:00:00,115.55,115.65,115.35,115.46,47780.0,102.0245,102.1128,101.8479,101.945,47780.0
2021-12-20 14:30:00,115.41,115.59,115.12,115.25,34903.0,101.9009,102.0598,101.6448,101.7596,34903.0
2021-12-20 15:00:00,115.22,116.0,115.22,115.95,71553.0,101.7331,102.4218,101.7331,102.3777,71553.0
2021-12-20 15:30:00,115.76,115.94,115.32,115.8,198810.0,102.2099,102.3688,101.8214,102.2452,198810.0
2021-12-21 09:30:00,116.88,117.35,115.92,116.54,68888.0,103.1988,103.6138,102.3512,102.8986,68888.0
2021-12-21 10:00:00,116.62,117.0,115.63,115.86,54827.0,102.9692,103.3048,102.0951,102.2982,54827.0
2021-12-21 10:30:00,115.78,116.04,115.16,115.34,83583.0,102.2276,102.4571,101.6801,101.8391,83583.0
2021-12-21 11:00:00,115.34,116.15,115.21,116.09,70300.0,101.8391,102.5542,101.7243,102.5013,70300.0
2021-12-21 11:30:00,116.09,116.5,116.04,116.18,53831.0,102.5013,102.8633,102.4571,102.5807,53831.0
2021-12-21 12:00:00,116.24,116.33,115.85,115.95,47054.0,102.6337,102.7132,102.2894,102.3777,47054.0
2021-12-21 12:30:00,115.93,116.25,115.83,116.19,39981.0,102.36,102.6425,102.2717,102.5896,39981.0
2021-12-21 13:00:00,116.1,116.23,115.82,115.91,44353.0,102.5101,102.6249,102.2629,102.3423,44353.0
2021-12-21 13:30:00,115.91,116.08,115.62,115.62,25186.0,102.3423,102.4924,102.0863,102.0863,25186.0
2021-12-21 14:00:00,115.62,115.71,115.0,115.23,52142.0,102.0863,102.1658,101.5389,101.7419,52142.0
2021-12-21 14:30:00,115.23,115.31,114.89,115.24,61478.0,101.7419,101.8126,101.4417,101.7508,61478.0
2021-12-21 15:00:00,115.22,115.89,115.19,115.64,61341.0,101.7331,102.3247,101.7066,102.1039,61341.0
2021-12-21 15:30:00,115.61,115.67,114.93,115.27,178535.0,102.0775,102.1304,101.4771,101.7773,178535.0
2021-12-22 09:30:00,114.96,114.99,113.87,114.62,42467.0,101.5035,101.53,100.5411,101.2033,42467.0
2021-12-22 10:00:00,114.58,115.58,114.57,115.48,29640.0,101.168,102.051,101.1592,101.9627,29640.0
2021-12-22 10:30:00,115.48,115.95,115.28,115.67,34960.0,101.9627,102.3777,101.7861,102.1304,34960.0
2021-12-22 11:00:00,115.65,115.89,115.49,115.7,90806.0,102.1128,102.3247,101.9715,102.1569,90806.0
2021-12-22 11:30:00,115.65,115.86,115.57,115.8,50664.0,102.1128,102.2982,102.0421,102.2452,50664.0
2021-12-22 12:00:00,115.85,116.09,115.67,115.83,27005.0,102.2894,102.5013,102.1304,102.2717,27005.0
2021-12-22 12:30:00,115.8,116.08,115.65,115.97,20566.0,102.2452,102.4924,102.1128,102.3953,20566.0
2021-12-22 13:00:00,115.98,116.13,115.85,116.09,24132.0,102.4041,102.5366,102.2894,102.5013,24132.0
2021-12-22 13:30:00,116.09,116.13,115.91,115.95,24797.0,102.5013,102.5366,102.3423,102.3777,24797.0
2021-12-22 14:00:00,115.93,115.96,115.39,115.4,33746.0,102.36,102.3865,101.8832,101.892,33746.0
2021-12-22 14:30:00,115.38,116.02,115.36,115.82,79421.0,101.8744,102.4395,101.8567,102.2629,79421.0
2021-12-22 15:00:00,115.87,116.14,115.77,116.09,82282.0,102.307,102.5454,102.2187,102.5013,82282.0
2021-12-22 15:30:00,116.09,116.36,116.0,116.18,173264.0,102.5013,102.7397,102.4218,102.5807,173264.0
2021-12-23 09:30:00,116.9,118.44,116.69,118.25,25874.0,103.2165,104.5762,103.031,104.4084,25874.0
2021-12-23 10:00:00,118.18,118.27,117.72,117.89,33771.0,104.3466,104.4261,103.9405,104.0906,33771.0
2021-12-23 10:30:00,117.82,117.99,117.37,117.4,26441.0,104.0288,104.1789,103.6314,103.6579,26441.0
2021-12-23 11:00:00,117.43,117.49,117.27,117.36,46263.0,103.6844,103.7374,103.5431,103.6226,46263.0
2021-12-23 11:30:00,117.36,117.57,117.11,117.36,42255.0,103.6226,103.808,103.4019,103.6226,42255.0
2021-12-23 12:00:00,117.39,117.62,117.31,117.58,24541.0,103.6491,103.8522,103.5785,103.8169,24541.0
2021-12-23 12:30:00,117.59,117.67,117.39,117.4,17935.0,103.8257,103.8963,103.6491,103.6579,17935.0
2021-12-23 13:00:00,117.43,117.56,117.34,117.46,19454.0,103.6844,103.7992,103.605,103.7109,19454.0
2021-12-23 13:30:00,117.45,118.0,117.4,118.0,41713.0,103.7021,104.1877,103.6579,104.1877,41713.0
2021-12-23 14:00:00,118.0,118.19,117.73,117.93,23167.0,104.1877,104.3555,103.9493,104.1259,23167.0
2021-12-23 14:30:00,117.93,117.98,117.73,117.92,22896.0,104.1259,104.17,103.9493,104.1171,22896.0
2021-12-23 15:00:00,117.91,118.13,117.78,118.02,29541.0,104.1082,104.3025,103.9935,104.2054,29541.0
2021-12-23 15:30:00,118.02,118.02,117.34,117.36,71122.0,104.2054,104.2054,103.605,103.6226,71122.0
2021-12-27 09:30:00,117.72,118.2,117.06,117.52,19032.0,103.9405,104.3643,103.3577,103.7639,19032.0
2021-12-27 10:00:00,117.4,118.13,117.39,117.89,19666.0,103.6579,104.3025,103.6491,104.0906,19666.0
2021-12-27 10:30:00,118.01,118.63,117.87,118.63,12959.0,104.1965,104.744,104.0729,104.744,12959.0
2021-12-27 11:00:00,118.66,118.7,118.33,118.41,10691.0,104.7704,104.8058,104.4791,104.5497,10691.0
2021-12-27 11:30:00,118.4,118.75,118.32,118.7,9989.0,104.5409,104.8499,104.4702,104.8058,9989.0
2021-12-27 12:00:00,118.72,118.85,118.53,118.62,10474.0,104.8234,104.9382,104.6557,104.7351,10474.0
2021-12-27 12:30:00,118.61,118.83,118.61,118.67,10038.0,104.7263,104.9205,104.7263,104.7793,10038.0
2021-12-27 13:00:00,118.65,118.75,118.58,118.75,7647.0,104.7616,104.8499,104.6998,104.8499,7647.0
2021-12-27 13:30:00,118.75,118.83,118.63,118.78,6403.0,104.8499,104.9205,104.744,104.8764,6403.0
2021-12-27 14:00:00,118.81,118.94,118.71,118.93,12550.0,104.9029,105.0177,104.8146,105.0088,12550.0
2021-12-27 14:30:00,118.91,118.93,118.54,118.57,12603.0,104.9912,105.0088,104.6645,104.691,12603.0
2021-12-27 15:00:00,118.52,118.64,118.4,118.57,16162.0,104.6468,104.7528,104.5409,104.691,16162.0
2021-12-27 15:30:00,118.58,119.01,118.53,118.99,73242.0,104.6998,105.0795,104.6557,105.0618,73242.0
2021-12-28 09:30:00,118.54,120.29,118.54,120.21,19821.0,104.6645,106.2096,104.6645,106.139,19821.0
2021-12-28 10:00:00,120.16,120.48,119.8,120.3,16075.0,106.0949,106.3774,105.777,106.2185,16075.0
2021-12-28 10:30:00,120.3,120.32,119.76,119.92,18720.0,106.2185,106.2361,105.7417,105.883,18720.0
2021-12-28 11:00:00,119.96,120.02,119.64,119.88,12381.0,105.9183,105.9713,105.6357,105.8476,12381.0
2021-12-28 11:30:00,119.86,120.54,119.86,120.37,15848.0,105.83,106.4304,105.83,106.2803,15848.0
2021-12-28 12:00:00,120.4,120.4,119.89,119.9,15734.0,106.3068,106.3068,105.8565,105.8653,15734.0
2021-12-28 12:30:00,119.88,120.14,119.76,120.04,26644.0,105.8476,106.0772,105.7417,105.9889,26644.0
2021-12-28 13:00:00,120.09,120.18,119.82,120.07,24466.0,106.0331,106.1125,105.7947,106.0154,24466.0
2021-12-28 13:30:00,120.13,120.41,120.07,120.41,12337.0,106.0684,106.3156,106.0154,106.3156,12337.0
2021-12-28 14:00:00,120.41,120.41,120.02,120.16,17106.0,106.3156,106.3156,105.9713,106.0949,17106.0
2021-12-28 14:30:00,120.13,120.27,119.97,120.08,18617.0,106.0684,106.192,105.9271,106.0242,18617.0
2021-12-28 15:00:00,120.06,120.42,120.02,120.4,27074.0,106.0066,106.3244,105.9713,106.3068,27074.0
2021-12-28 15:30:00,120.39,120.39,119.73,119.77,71432.0,106.2979,106.2979,105.7152,105.7505,71432.0
2021-12-29 09:30:00,119.7,120.61,119.7,120.15,21031.0,105.6887,106.4922,105.6887,106.086,21031.0
2021-12-29 10:00:00,120.09,120.81,120.05,120.56,12461.0,106.0331,106.6688,105.9977,106.448,12461.0
2021-12-29 10:30:00,120.57,120.87,120.49,120.7,10827.0,106.4569,106.7218,106.3862,106.5717,10827.0
2021-12-29 11:00:00,120.73,120.74,120.55,120.55,11721.0,106.5981,106.607,106.4392,106.4392,11721.0
2021-12-29 11:30:00,120.54,120.7,120.47,120.51,11841.0,106.4304,106.5717,106.3686,106.4039,11841.0
2021-12-29 12:00:00,120.56,120.66,120.29,120.39,13385.0,106.448,106.5363,106.2096,106.2979,13385.0
2021-12-29 12:30:00,120.43,120.75,120.41,120.7,12018.0,106.3333,106.6158,106.3156,106.5717,12018.0
2021-12-29 13:00:00,120.74,120.88,120.69,120.69,8662.0,106.607,106.7306,106.5628,106.5628,8662.0
2021-12-29 13:30:00,120.72,120.93,120.7,120.81,11239.0,106.5893,106.7747,106.5717,106.6688,11239.0
2021-12-29 14:00:00,120.81,120.84,120.63,120.66,9878.0,106.6688,106.6953,106.5098,106.5363,9878.0
2021-12-29 14:30:00,120.68,120.7,120.43,120.55,15876.0,106.554,106.5717,106.3333,106.4392,15876.0
2021-12-29 15:00:00,120.56,120.64,120.32,120.59,21354.0,106.448,106.5187,106.2361,106.4745,21354.0
2021-12-29 15:30:00,120.62,120.88,120.24,120.27,101015.0,106.501,106.7306,106.1655,106.192,101015.0
2021-12-30 09:30:00,120.52,121.44,120.52,120.85,23721.0,106.4127,107.225,106.4127,106.7041,23721.0
2021-12-30 10:00:00,120.85,120.97,120.33,120.39,20210.0,106.7041,106.8101,106.245,106.2979,20210.0
2021-12-30 10:30:00,120.42,120.64,120.27,120.35,10826.0,106.3244,106.5187,106.192,106.2626,10826.0
2021-12-30 11:00:00,120.4,120.56,120.17,120.21,16815.0,106.3068,106.448,106.1037,106.139,16815.0
2021-12-30 11:30:00,120.25,120.49,119.9,120.08,22979.0,106.1743,106.3862,105.8653,106.0242,22979.0
2021-12-30 12:00:00,120.1,120.26,120.07,120.14,12109.0,106.0419,106.1832,106.0154,106.0772,12109.0
2021-12-30 12:30:00,120.11,120.18,119.97,120.13,11528.0,106.0507,106.1125,105.9271,106.0684,11528.0
2021-12-30 13:00:00,120.13,120.18,119.84,119.87,11935.0,106.0684,106.1125,105.8123,105.8388,11935.0
2021-12-30 13:30:00,119.87,120.11,119.74,120.03,13247.0,105.8388,106.0507,105.724,105.9801,13247.0
2021-12-30 14:00:00,120.0,120.04,119.86,120.03,14965.0,105.9536,105.9889,105.83,105.9801,14965.0
2021-12-30 14:30:00,120.03,120.36,120.0,120.34,13559.0,105.9801,106.2715,105.9536,106.2538,13559.0
2021-12-30 15:00:00,120.35,120.36,120.08,120.12,17882.0,106.2626,106.2715,106.0242,106.0595,17882.0
2021-12-30 15:30:00,120.13,120.25,119.6,119.75,64654.0,106.0684,106.1743,105.6004,105.7329,64654.0
2021-12-31 09:30:00,119.36,120.31,119.36,119.97,8686.0,105.3885,106.2273,105.3885,105.9271,8686.0
2021-12-31 10:00:00,120.17,120.17,119.59,119.86,33124.0,106.1037,106.1037,105.5916,105.83,33124.0
2021-12-31 10:30:00,120.0,120.0,119.51,119.86,14139.0,105.9536,105.9536,105.5209,105.83,14139.0
2021-12-31 11:00:00,119.91,120.71,119.76,120.28,40935.0,105.8741,106.5805,105.7417,106.2008,40935.0
2021-12-31 11:30:00,120.28,120.28,119.85,119.85,14068.0,106.2008,106.2008,105.8212,105.8212,14068.0
2021-12-31 12:00:00,119.84,120.16,119.84,120.05,12822.0,105.8123,106.0949,105.8123,105.9977,12822.0
2021-12-31 12:30:00,120.01,120.59,119.91,120.58,12384.0,105.9624,106.4745,105.8741,106.4657,12384.0
2021-12-31 13:00:00,120.55,120.67,120.5,120.61,12543.0,106.4392,106.5452,106.3951,106.4922,12543.0
2021-12-31 13:30:00,120.65,120.75,120.46,120.74,14090.0,106.5275,106.6158,106.3597,106.607,14090.0
2021-12-31 14:00:00,120.71,120.87,120.59,120.71,17300.0,106.5805,106.7218,106.4745,106.5805,17300.0
2021-12-31 14:30:00,120.75,120.84,120.64,120.65,24620.0,106.6158,106.6953,106.5187,106.5275,24620.0
2021-12-31 15:00:00,120.65,121.12,120.65,121.08,25994.0,106.5275,106.9425,106.5275,106.9072,25994.0
2021-12-31 15:30:00,121.08,121.39,120.66,120.89,82671.0,106.9072,107.1809,106.5363,106.7394,82671.0
2022-01-03 09:30:00,121.5,122.2,121.27,121.99,44185.0,107.278,107.8961,107.0749,107.7107,44185.0
2022-01-03 10:00:00,121.88,122.3,121.54,122.22,84613.0,107.6135,107.9844,107.3133,107.9137,84613.0
2022-01-03 10:30:00,122.3,122.48,120.74,120.82,52802.0,107.9844,108.1433,106.607,106.6776,52802.0
2022-01-03 11:00:00,120.87,120.97,120.26,120.71,35163.0,106.7218,106.8101,106.1832,106.5805,35163.0
2022-01-03 11:30:00,120.65,120.72,120.08,120.44,37800.0,106.5275,106.5893,106.0242,106.3421,37800.0
2022-01-03 12:00:00,120.42,120.42,119.92,120.09,28548.0,106.3244,106.3244,105.883,106.0331,28548.0
2022-01-03 12:30:00,120.12,120.12,119.85,119.98,17325.0,106.0595,106.0595,105.8212,105.9359,17325.0
2022-01-03 13:00:00,120.01,120.17,119.64,119.69,34024.0,105.9624,106.1037,105.6357,105.6799,34024.0
2022-01-03 13:30:00,119.69,119.88,119.38,119.8,48494.0,105.6799,105.8476,105.4062,105.777,48494.0
2022-01-03 14:00:00,119.77,120.39,119.76,120.06,35249.0,105.7505,106.2979,105.7417,106.0066,35249.0
2022-01-03 14:30:00,120.09,120.23,119.85,120.0,46909.0,106.0331,106.1567,105.8212,105.9536,46909.0
2022-01-03 15:00:00,119.99,120.16,119.7,120.16,41546.0,105.9448,106.0949,105.6887,106.0949,41546.0
2022-01-03 15:30:00,120.16,120.16,119.55,119.61,130734.0,106.0949,106.0949,105.5563,105.6092,130734.0
2022-01-04 09:30:00,120.73,122.32,119.87,121.83,61109.0,106.5981,108.002,105.8388,107.5694,61109.0
2022-01-04 10:00:00,121.76,122.45,121.44,121.94,89406.0,107.5076,108.1168,107.225,107.6665,89406.0
2022-01-04 10:30:00,122.04,122.94,121.9,122.21,110617.0,107.7548,108.5495,107.6312,107.9049,110617.0
2022-01-04 11:00:00,122.21,122.34,121.54,121.81,90857.0,107.9049,108.0197,107.3133,107.5517,90857.0
2022-01-04 11:30:00,121.87,122.4,121.66,122.36,50549.0,107.6047,108.0727,107.4193,108.0373,50549.0
2022-01-04 12:00:00,122.33,122.47,122.12,122.38,26541.0,108.0109,108.1345,107.8254,108.055,26541.0
2022-01-04 12:30:00,122.42,122.57,122.09,122.53,126198.0,108.0903,108.2228,107.799,108.1874,126198.0
2022-01-04 13:00:00,122.53,122.93,122.42,122.57,176422.0,108.1874,108.5406,108.0903,108.2228,176422.0
2022-01-04 13:30:00,122.51,122.56,121.89,121.98,59325.0,108.1698,108.2139,107.6224,107.7018,59325.0
2022-01-04 14:00:00,122.05,122.66,121.97,122.66,88128.0,107.7636,108.3022,107.693,108.3022,88128.0
2022-01-04 14:30:00,122.7,122.8,122.42,122.61,80171.0,108.3375,108.4258,108.0903,108.2581,80171.0
2022-01-04 15:00:00,122.6,122.76,122.43,122.54,91415.0,108.2493,108.3905,108.0992,108.1963,91415.0
2022-01-04 15:30:00,122.51,122.53,121.75,122.16,319172.0,108.1698,108.1874,107.4987,107.8608,319172.0
2022-01-05 09:30:00,123.05,124.02,122.74,123.79,52072.0,108.6466,109.503,108.3729,109.3,52072.0
2022-01-05 10:00:00,123.9,124.02,123.29,123.63,42455.0,109.3971,109.503,108.8585,109.1587,42455.0
2022-01-05 10:30:00,123.61,124.25,123.27,123.32,93695.0,109.141,109.7061,108.8408,108.885,93695.0
2022-01-05 11:00:00,123.27,124.0,123.18,123.78,19227.0,108.8408,109.4854,108.7614,109.2911,19227.0
2022-01-05 11:30:00,123.74,124.19,123.53,124.06,43514.0,109.2558,109.6531,109.0704,109.5384,43514.0
2022-01-05 12:00:00,124.05,124.83,124.04,124.76,44172.0,109.5295,110.2182,109.5207,110.1564,44172.0
2022-01-05 12:30:00,124.76,124.77,124.06,124.39,49381.0,110.1564,110.1652,109.5384,109.8297,49381.0
2022-01-05 13:00:00,124.44,124.44,123.74,123.81,22651.0,109.8739,109.8739,109.2558,109.3176,22651.0
2022-01-05 13:30:00,123.8,124.21,123.79,124.21,22005.0,109.3088,109.6708,109.3,109.6708,22005.0
2022-01-05 14:00:00,124.21,124.21,123.15,123.15,40234.0,109.6708,109.6708,108.7349,108.7349,40234.0
2022-01-05 14:30:00,123.16,123.45,122.87,123.03,65961.0,108.7437,108.9998,108.4877,108.6289,65961.0
2022-01-05 15:00:00,123.04,123.27,122.44,122.67,58324.0,108.6378,108.8408,108.108,108.3111,58324.0
2022-01-05 15:30:00,122.68,122.68,121.81,122.1,203981.0,108.3199,108.3199,107.5517,107.8078,203981.0
2022-01-06 09:30:00,123.03,123.64,121.53,121.76,66618.0,108.6289,109.1675,107.3045,107.5076,66618.0
2022-01-06 10:00:00,121.78,122.65,121.31,121.68,76763.0,107.5252,108.2934,107.1103,107.4369,76763.0
2022-01-06 10:30:00,121.58,122.43,121.55,121.73,26080.0,107.3486,108.0992,107.3222,107.4811,26080.0
2022-01-06 11:00:00,121.66,122.02,121.19,121.87,17907.0,107.4193,107.7371,107.0043,107.6047,17907.0
2022-01-06 11:30:00,121.77,122.37,121.77,122.25,31324.0,107.5164,108.0462,107.5164,107.9402,31324.0
2022-01-06 12:00:00,122.21,122.81,122.21,122.72,18962.0,107.9049,108.4347,107.9049,108.3552,18962.0
2022-01-06 12:30:00,122.72,122.92,122.63,122.63,12480.0,108.3552,108.5318,108.2757,108.2757,12480.0
2022-01-06 13:00:00,122.63,122.71,122.28,122.32,16567.0,108.2757,108.3464,107.9667,108.002,16567.0
2022-01-06 13:30:00,122.28,122.44,122.03,122.31,18385.0,107.9667,108.108,107.746,107.9932,18385.0
2022-01-06 14:00:00,122.3,122.88,122.1,122.83,63206.0,107.9844,108.4965,107.8078,108.4523,63206.0
2022-01-06 14:30:00,122.79,122.94,122.58,122.91,32100.0,108.417,108.5495,108.2316,108.523,32100.0
2022-01-06 15:00:00,122.91,122.91,122.07,122.59,75773.0,108.523,108.523,107.7813,108.2404,75773.0
2022-01-06 15:30:00,122.58,122.63,121.91,122.12,145022.0,108.2316,108.2757,107.64,107.8254,145022.0
2022-01-07 09:30:00,122.34,123.01,122.07,122.43,49902.0,108.0197,108.6113,107.7813,108.0992,49902.0
2022-01-07 10:00:00,122.45,122.5,121.83,122.43,13788.0,108.1168,108.161,107.5694,108.0992,13788.0
2022-01-07 10:30:00,122.32,122.74,121.9,122.17,18999.0,108.002,108.3729,107.6312,107.8696,18999.0
2022-01-07 11:00:00,122.0,122.66,121.9,122.55,25790.0,107.7195,108.3022,107.6312,108.2051,25790.0
2022-01-07 11:30:00,122.4,123.19,122.32,122.94,57427.0,108.0727,108.7702,108.002,108.5495,57427.0
2022-01-07 12:00:00,122.95,123.02,122.63,122.65,38948.0,108.5583,108.6201,108.2757,108.2934,38948.0
2022-01-07 12:30:00,122.64,122.76,122.43,122.5,37640.0,108.2846,108.3905,108.0992,108.161,37640.0
2022-01-07 13:00:00,122.44,122.64,122.34,122.53,38854.0,108.108,108.2846,108.0197,108.1874,38854.0
2022-01-07 13:30:00,122.51,122.73,122.46,122.58,45792.0,108.1698,108.364,108.1256,108.2316,45792.0
2022-01-07 14:00:00,122.58,122.62,122.23,122.41,42108.0,108.2316,108.2669,107.9226,108.0815,42108.0
2022-01-07 14:30:00,122.39,122.6,122.26,122.5,33006.0,108.0638,108.2493,107.9491,108.161,33006.0
2022-01-07 15:00:00,122.5,122.72,122.43,122.57,53757.0,108.161,108.3552,108.0992,108.2228,53757.0
2022-01-07 15:30:00,122.55,122.63,122.2,122.42,129447.0,108.2051,108.2757,107.8961,108.0903,129447.0
2022-01-10 09:30:00,122.03,122.58,120.75,120.79,58577.0,107.746,108.2316,106.6158,106.6511,58577.0
2022-01-10 10:00:00,120.83,121.32,119.86,120.14,67434.0,106.6864,107.1191,105.83,106.0772,67434.0
2022-01-10 10:30:00,120.06,120.69,119.93,120.33,47567.0,106.0066,106.5628,105.8918,106.245,47567.0
2022-01-10 11:00:00,120.4,121.03,120.13,121.03,37916.0,106.3068,106.863,106.0684,106.863,37916.0
2022-01-10 11:30:00,121.09,121.09,120.15,120.49,45523.0,106.916,106.916,106.086,106.3862,45523.0
2022-01-10 12:00:00,120.47,120.47,119.75,119.75,84919.0,106.3686,106.3686,105.7329,105.7329,84919.0
2022-01-10 12:30:00,119.66,119.69,118.95,119.13,50309.0,105.6534,105.6799,105.0265,105.1854,50309.0
2022-01-10 13:00:00,119.1,119.45,119.0,119.19,38494.0,105.1589,105.468,105.0706,105.2384,38494.0
2022-01-10 13:30:00,119.17,119.83,119.03,119.67,36053.0,105.2207,105.8035,105.0971,105.6622,36053.0
2022-01-10 14:00:00,119.62,120.31,119.62,119.98,45643.0,105.6181,106.2273,105.6181,105.9359,45643.0
2022-01-10 14:30:00,119.98,120.04,119.5,119.78,49867.0,105.9359,105.9889,105.5121,105.7593,49867.0
2022-01-10 15:00:00,119.8,119.95,119.39,119.46,72265.0,105.777,105.9094,105.415,105.4768,72265.0
2022-01-10 15:30:00,119.41,119.82,119.08,119.65,233047.0,105.4327,105.7947,105.1413,105.6446,233047.0
2022-01-11 09:30:00,120.6,120.88,119.22,119.41,57422.0,106.4834,106.7306,105.2649,105.4327,57422.0
2022-01-11 10:00:00,119.44,120.48,119.4,120.48,39644.0,105.4591,106.3774,105.4238,106.3774,39644.0
2022-01-11 10:30:00,120.53,120.63,119.83,120.32,55056.0,106.4216,106.5098,105.8035,106.2361,55056.0
2022-01-11 11:00:00,120.36,121.06,120.28,120.64,42689.0,106.2715,106.8895,106.2008,106.5187,42689.0
2022-01-11 11:30:00,120.67,121.15,120.6,120.77,53854.0,106.5452,106.969,106.4834,106.6335,53854.0
2022-01-11 12:00:00,120.75,121.01,120.61,120.78,14204.0,106.6158,106.8454,106.4922,106.6423,14204.0
2022-01-11 12:30:00,120.78,121.11,120.71,120.97,30540.0,106.6423,106.9337,106.5805,106.8101,30540.0
2022-01-11 13:00:00,120.99,121.31,120.86,121.3,34752.0,106.8277,107.1103,106.7129,107.1014,34752.0
2022-01-11 13:30:00,121.31,121.4,121.07,121.16,74520.0,107.1103,107.1897,106.8983,106.9778,74520.0
2022-01-11 14:00:00,121.18,121.27,121.06,121.16,40626.0,106.9955,107.0749,106.8895,106.9778,40626.0
2022-01-11 14:30:00,121.14,121.21,120.89,120.89,66813.0,106.9602,107.022,106.7394,106.7394,66813.0
2022-01-11 15:00:00,120.93,121.29,120.92,121.0,79305.0,106.7747,107.0926,106.7659,106.8365,79305.0
2022-01-11 15:30:00,121.01,121.42,120.84,121.41,204189.0,106.8454,107.2074,106.6953,107.1985,204189.0
2022-01-12 09:30:00,122.54,123.21,121.8,122.75,172765.0,108.1963,108.7879,107.5429,108.3817,172765.0
2022-01-12 10:00:00,122.77,122.96,122.07,122.24,95815.0,108.3994,108.5671,107.7813,107.9314,95815.0
2022-01-12 10:30:00,122.25,122.43,121.88,122.38,25745.0,107.9402,108.0992,107.6135,108.055,25745.0
2022-01-12 11:00:00,122.38,122.59,121.79,122.43,71104.0,108.055,108.2404,107.5341,108.0992,71104.0
2022-01-12 11:30:00,122.38,122.98,122.31,122.76,185675.0,108.055,108.5848,107.9932,108.3905,185675.0
2022-01-12 12:00:00,122.78,123.21,122.16,122.2,398659.0,108.4082,108.7879,107.8608,107.8961,398659.0
2022-01-12 12:30:00,122.34,122.9,122.21,122.65,129928.0,108.0197,108.5141,107.9049,108.2934,129928.0
2022-01-12 13:00:00,122.65,122.93,122.45,122.8,60251.0,108.2934,108.5406,108.1168,108.4258,60251.0
2022-01-12 13:30:00,122.87,123.02,122.16,122.16,65194.0,108.4877,108.6201,107.8608,107.8608,65194.0
2022-01-12 14:00:00,122.2,122.64,121.94,122.55,42218.0,107.8961,108.2846,107.6665,108.2051,42218.0
2022-01-12 14:30:00,122.58,122.71,122.32,122.32,40818.0,108.2316,108.3464,108.002,108.002,40818.0
2022-01-12 15:00:00,122.35,122.58,122.15,122.55,69135.0,108.0285,108.2316,107.8519,108.2051,69135.0
2022-01-12 15:30:00,122.57,123.11,122.48,122.89,210702.0,108.2228,108.6996,108.1433,108.5053,210702.0
2022-01-13 09:30:00,123.8,125.1,123.53,124.96,81967.0,109.3088,110.4566,109.0704,110.333,81967.0
2022-01-13 10:00:00,125.06,125.27,124.52,124.72,22275.0,110.4213,110.6067,109.9445,110.1211,22275.0
2022-01-13 10:30:00,124.82,125.76,124.52,125.58,61765.0,110.2094,111.0394,109.9445,110.8804,61765.0
2022-01-13 11:00:00,125.61,126.18,124.9,126.03,68798.0,110.9069,111.4102,110.28,111.2778,68798.0
2022-01-13 11:30:00,125.98,126.18,125.81,126.12,28812.0,111.2336,111.4102,111.0835,111.3572,28812.0
2022-01-13 12:00:00,126.11,126.38,125.42,125.72,28549.0,111.3484,111.5868,110.7392,111.004,28549.0
2022-01-13 12:30:00,125.69,125.99,125.51,125.99,40389.0,110.9776,111.2424,110.8186,111.2424,40389.0
2022-01-13 13:00:00,125.94,127.1,125.75,126.99,88068.0,111.1983,112.2225,111.0305,112.1254,88068.0
2022-01-13 13:30:00,127.03,127.4,126.94,127.38,151373.0,112.1607,112.4874,112.0812,112.4697,151373.0
2022-01-13 14:00:00,127.37,127.89,127.14,127.54,128354.0,112.4609,112.92,112.2578,112.611,128354.0
2022-01-13 14:30:00,127.49,127.93,127.27,127.82,103611.0,112.5669,112.9554,112.3726,112.8582,103611.0
2022-01-13 15:00:00,127.78,128.0,126.61,126.62,105289.0,112.8229,113.0172,111.7899,111.7987,105289.0
2022-01-13 15:30:00,126.62,126.65,125.54,126.46,361784.0,111.7987,111.8252,110.8451,111.6574,361784.0
2022-01-14 09:30:00,124.88,126.63,124.17,126.43,68218.0,110.2624,111.8075,109.6355,111.6309,68218.0
2022-01-14 10:00:00,126.4,127.1,125.98,126.84,100839.0,111.6045,112.2225,111.2336,111.9929,100839.0
2022-01-14 10:30:00,126.71,126.77,125.84,126.24,78923.0,111.8782,111.9311,111.11,111.4632,78923.0
2022-01-14 11:00:00,126.13,126.63,125.85,126.49,61603.0,111.3661,111.8075,111.1188,111.6839,61603.0
2022-01-14 11:30:00,126.38,126.94,126.11,126.72,85166.0,111.5868,112.0812,111.3484,111.887,85166.0
2022-01-14 12:00:00,126.72,126.78,126.13,126.3,63652.0,111.887,111.94,111.3661,111.5162,63652.0
2022-01-14 12:30:00,126.25,126.36,125.41,125.86,28312.0,111.472,111.5691,110.7303,111.1277,28312.0
2022-01-14 13:00:00,125.85,125.99,125.67,125.99,43432.0,111.1188,111.2424,110.9599,111.2424,43432.0
2022-01-14 13:30:00,126.01,126.38,125.81,126.24,68274.0,111.2601,111.5868,111.0835,111.4632,68274.0
2022-01-14 14:00:00,126.21,126.61,126.08,126.41,48916.0,111.4367,111.7899,111.3219,111.6133,48916.0
2022-01-14 14:30:00,126.41,127.22,126.41,127.2,62023.0,111.6133,112.3285,111.6133,112.3108,62023.0
2022-01-14 15:00:00,127.23,127.46,126.89,127.35,101361.0,112.3373,112.5404,112.0371,112.4433,101361.0
2022-01-14 15:30:00,127.36,127.99,127.3,127.55,284135.0,112.4521,113.0083,112.3991,112.6198,284135.0
2022-01-18 09:30:00,127.2,128.11,126.72,127.37,89993.0,112.3108,113.1143,111.887,112.4609,89993.0
2022-01-18 10:00:00,127.48,127.56,126.08,126.45,126893.0,112.558,112.6287,111.3219,111.6486,126893.0
2022-01-18 10:30:00,126.48,127.07,126.22,126.94,57133.0,111.6751,112.196,111.4455,112.0812,57133.0
2022-01-18 11:00:00,127.0,127.39,126.89,126.98,103054.0,112.1342,112.4786,112.0371,112.1166,103054.0
2022-01-18 11:30:00,126.94,127.01,126.13,126.65,35132.0,112.0812,112.143,111.3661,111.8252,35132.0
2022-01-18 12:00:00,126.63,126.88,126.06,126.64,39507.0,111.8075,112.0283,111.3042,111.8164,39507.0
2022-01-18 12:30:00,126.61,127.0,126.13,126.32,33584.0,111.7899,112.1342,111.3661,111.5338,33584.0
2022-01-18 13:00:00,126.34,127.23,126.27,126.54,153250.0,111.5515,112.3373,111.4897,111.7281,153250.0
2022-01-18 13:30:00,126.52,127.21,126.5,127.21,23488.0,111.7104,112.3196,111.6927,112.3196,23488.0
2022-01-18 14:00:00,127.21,127.4,127.09,127.33,69725.0,112.3196,112.4874,112.2137,112.4256,69725.0
2022-01-18 14:30:00,127.33,127.52,127.09,127.23,53079.0,112.4256,112.5934,112.2137,112.3373,53079.0
2022-01-18 15:00:00,127.2,127.61,126.85,127.57,101747.0,112.3108,112.6728,112.0018,112.6375,101747.0
2022-01-18 15:30:00,127.55,127.84,127.4,127.69,374125.0,112.6198,112.8759,112.4874,112.7435,374125.0
2022-01-19 09:30:00,128.33,129.48,127.72,128.06,119026.0,113.3085,114.3239,112.7699,113.0701,119026.0
2022-01-19 10:00:00,127.96,128.38,127.26,127.68,249775.0,112.9818,113.3527,112.3638,112.7346,249775.0
2022-01-19 10:30:00,127.7,128.18,126.78,128.0,61021.0,112.7523,113.1761,111.94,113.0172,61021.0
2022-01-19 11:00:00,128.11,128.84,127.75,128.47,111302.0,113.1143,113.7588,112.7964,113.4322,111302.0
2022-01-19 11:30:00,128.54,129.15,128.22,129.12,47763.0,113.494,114.0326,113.2114,114.0061,47763.0
2022-01-19 12:00:00,129.21,129.45,128.57,128.76,70702.0,114.0855,114.2974,113.5204,113.6882,70702.0
2022-01-19 12:30:00,128.81,128.95,128.57,128.8,107202.0,113.7324,113.856,113.5204,113.7235,107202.0
2022-01-19 13:00:00,128.8,128.8,128.23,128.23,35612.0,113.7235,113.7235,113.2202,113.2202,35612.0
2022-01-19 13:30:00,128.08,128.29,127.65,127.79,42653.0,113.0878,113.2732,112.7081,112.8317,42653.0
2022-01-19 14:00:00,127.76,128.15,127.45,127.52,76827.0,112.8053,113.1496,112.5315,112.5934,76827.0
2022-01-19 14:30:00,127.51,127.96,127.47,127.81,49618.0,112.5845,112.9818,112.5492,112.8494,49618.0
2022-01-19 15:00:00,127.8,128.42,127.71,128.04,92047.0,112.8406,113.388,112.7611,113.0525,92047.0
2022-01-19 15:30:00,128.0,128.15,127.45,127.46,265937.0,113.0172,113.1496,112.5315,112.5404,265937.0
2022-01-20 09:30:00,127.19,128.14,124.88,125.88,111742.0,112.302,113.1408,110.2624,111.1453,111742.0
2022-01-20 10:00:00,125.77,125.77,124.44,124.86,48138.0,111.0482,111.0482,109.8739,110.2447,48138.0
2022-01-20 10:30:00,124.94,126.35,124.94,126.27,130070.0,110.3153,111.5603,110.3153,111.4897,130070.0
2022-01-20 11:00:00,126.23,126.25,125.57,125.57,43199.0,111.4544,111.472,110.8716,110.8716,43199.0
2022-01-20 11:30:00,125.58,125.71,125.11,125.34,42267.0,110.8804,110.9952,110.4655,110.6685,42267.0
2022-01-20 12:00:00,125.41,126.02,125.41,125.73,68943.0,110.7303,111.2689,110.7303,111.0129,68943.0
2022-01-20 12:30:00,125.71,125.71,125.4,125.6,23329.0,110.9952,110.9952,110.7215,110.8981,23329.0
2022-01-20 13:00:00,125.58,125.69,125.11,125.3,150876.0,110.8804,110.9776,110.4655,110.6332,150876.0
2022-01-20 13:30:00,125.35,125.86,125.15,125.48,197070.0,110.6774,111.1277,110.5008,110.7921,197070.0
2022-01-20 14:00:00,125.53,125.79,125.05,125.05,30894.0,110.8363,111.0659,110.4125,110.4125,30894.0
2022-01-20 14:30:00,125.04,125.04,124.49,124.73,32634.0,110.4036,110.4036,109.918,110.1299,32634.0
2022-01-20 15:00:00,124.66,124.81,123.64,123.66,53949.0,110.0681,110.2006,109.1675,109.1852,53949.0
2022-01-20 15:30:00,123.71,123.81,122.11,122.14,314111.0,109.2293,109.3176,107.8166,107.8431,314111.0
2022-01-21 09:30:00,122.23,122.23,119.88,121.28,85416.0,107.9226,107.9226,105.8476,107.0838,85416.0
2022-01-21 10:00:00,121.47,121.59,120.36,121.19,42686.0,107.2515,107.3575,106.2715,107.0043,42686.0
2022-01-21 10:30:00,121.22,122.85,121.05,122.27,39759.0,107.0308,108.47,106.8807,107.9579,39759.0
2022-01-21 11:00:00,122.27,123.22,122.06,122.67,28226.0,107.9579,108.7967,107.7725,108.3111,28226.0
2022-01-21 11:30:00,122.69,122.73,121.94,121.94,40176.0,108.3287,108.364,107.6665,107.6665,40176.0
2022-01-21 12:00:00,121.95,122.08,121.48,121.76,27584.0,107.6753,107.7901,107.2604,107.5076,27584.0
2022-01-21 12:30:00,121.67,121.94,121.25,121.38,28062.0,107.4281,107.6665,107.0573,107.1721,28062.0
2022-01-21 13:00:00,121.51,121.59,120.92,121.13,31088.0,107.2868,107.3575,106.7659,106.9513,31088.0
2022-01-21 13:30:00,121.15,121.52,120.88,120.94,40415.0,106.969,107.2957,106.7306,106.7836,40415.0
2022-01-21 14:00:00,121.05,121.2,120.67,120.67,32811.0,106.8807,107.0131,106.5452,106.5452,32811.0
2022-01-21 14:30:00,120.64,121.05,120.46,120.51,40143.0,106.5187,106.8807,106.3597,106.4039,40143.0
2022-01-21 15:00:00,120.5,120.63,119.82,120.0,51189.0,106.3951,106.5098,105.7947,105.9536,51189.0
2022-01-21 15:30:00,119.96,121.0,119.96,120.05,200693.0,105.9183,106.8365,105.9183,105.9977,200693.0
2022-01-24 09:30:00,117.13,119.01,116.96,117.73,59670.0,103.4195,105.0795,103.2694,103.9493,59670.0
2022-01-24 10:00:00,117.67,117.97,116.43,117.63,85499.0,103.8963,104.1612,102.8015,103.861,85499.0
2022-01-24 10:30:00,117.74,118.16,117.06,117.07,77578.0,103.9581,104.329,103.3577,103.3666,77578.0
2022-01-24 11:00:00,117.21,117.42,116.74,117.29,32011.0,103.4902,103.6756,103.0752,103.5608,32011.0
2022-01-24 11:30:00,117.4,117.6,116.19,117.13,38396.0,103.6579,103.8345,102.5896,103.4195,38396.0
2022-01-24 12:00:00,117.05,117.14,116.05,116.18,32237.0,103.3489,103.4284,102.466,102.5807,32237.0
2022-01-24 12:30:00,116.25,117.05,115.75,116.95,30783.0,102.6425,103.3489,102.2011,103.2606,30783.0
2022-01-24 13:00:00,117.0,117.27,116.58,116.65,51307.0,103.3048,103.5431,102.9339,102.9957,51307.0
2022-01-24 13:30:00,116.55,117.2,116.28,117.13,47265.0,102.9074,103.4813,102.669,103.4195,47265.0
2022-01-24 14:00:00,117.25,117.59,116.6,116.83,84456.0,103.5255,103.8257,102.9516,103.1547,84456.0
2022-01-24 14:30:00,116.91,117.57,116.59,117.5,56862.0,103.2253,103.808,102.9427,103.7462,56862.0
2022-01-24 15:00:00,117.44,118.21,117.37,117.91,105866.0,103.6933,104.3731,103.6314,104.1082,105866.0
2022-01-24 15:30:00,117.86,119.89,117.72,119.32,233805.0,104.0641,105.8565,103.9405,105.3532,233805.0
2022-01-25 09:30:00,117.64,117.72,115.28,115.28,40649.0,103.8698,103.9405,101.7861,101.7861,40649.0
2022-01-25 10:00:00,115.51,116.64,115.0,116.59,42833.0,101.9892,102.9869,101.5389,102.9427,42833.0
2022-01-25 10:30:00,116.65,117.08,116.03,116.04,50660.0,102.9957,103.3754,102.4483,102.4571,50660.0
2022-01-25 11:00:00,116.05,117.31,115.81,117.1,37422.0,102.466,103.5785,102.254,103.393,37422.0
2022-01-25 11:30:00,117.04,117.13,116.23,116.34,35056.0,103.3401,103.4195,102.6249,102.722,35056.0
2022-01-25 12:00:00,116.27,117.5,116.15,117.38,34033.0,102.6602,103.7462,102.5542,103.6403,34033.0
2022-01-25 12:30:00,117.42,117.42,116.85,116.95,26891.0,103.6756,103.6756,103.1723,103.2606,26891.0
2022-01-25 13:00:00,116.93,117.77,116.88,117.77,28857.0,103.2429,103.9846,103.1988,103.9846,28857.0
2022-01-25 13:30:00,117.7,119.0,117.66,119.0,54431.0,103.9228,105.0706,103.8875,105.0706,54431.0
2022-01-25 14:00:00,118.99,118.99,118.47,118.86,41001.0,105.0618,105.0618,104.6027,104.947,41001.0
2022-01-25 14:30:00,118.91,119.86,118.81,119.52,39452.0,104.9912,105.83,104.9029,105.5298,39452.0
2022-01-25 15:00:00,119.57,119.57,118.79,118.8,48675.0,105.5739,105.5739,104.8852,104.8941,48675.0
2022-01-25 15:30:00,118.85,119.3,118.57,118.78,174173.0,104.9382,105.3355,104.691,104.8764,174173.0
2022-01-26 09:30:00,120.17,121.54,119.17,121.33,77942.0,106.1037,107.3133,105.2207,107.1279,77942.0
2022-01-26 10:00:00,121.33,121.42,119.91,120.01,51901.0,107.1279,107.2074,105.8741,105.9624,51901.0
2022-01-26 10:30:00,119.88,120.28,119.65,120.19,44737.0,105.8476,106.2008,105.6446,106.1214,44737.0
2022-01-26 11:00:00,120.18,120.86,120.05,120.62,48186.0,106.1125,106.7129,105.9977,106.501,48186.0
2022-01-26 11:30:00,120.53,120.61,119.93,120.38,39811.0,106.4216,106.4922,105.8918,106.2891,39811.0
2022-01-26 12:00:00,120.47,121.24,120.37,120.65,43464.0,106.3686,107.0484,106.2803,106.5275,43464.0
2022-01-26 12:30:00,120.65,120.72,120.36,120.65,26691.0,106.5275,106.5893,106.2715,106.5275,26691.0
2022-01-26 13:00:00,120.65,120.67,120.16,120.65,26054.0,106.5275,106.5452,106.0949,106.5275,26054.0
2022-01-26 13:30:00,120.58,120.74,120.42,120.51,51107.0,106.4657,106.607,106.3244,106.4039,51107.0
2022-01-26 14:00:00,120.59,121.44,120.27,121.17,94883.0,106.4745,107.225,106.192,106.9866,94883.0
2022-01-26 14:30:00,121.17,121.36,119.59,120.06,110913.0,106.9866,107.1544,105.5916,106.0066,110913.0
2022-01-26 15:00:00,120.14,120.16,118.11,119.08,117018.0,106.0772,106.0949,104.2848,105.1413,117018.0
2022-01-26 15:30:00,119.1,119.92,118.82,119.15,292089.0,105.1589,105.883,104.9117,105.2031,292089.0
2022-01-27 09:30:00,121.0,122.5,120.53,121.45,70908.0,106.8365,108.161,106.4216,107.2339,70908.0
2022-01-27 10:00:00,121.4,121.45,119.87,119.93,69178.0,107.1897,107.2339,105.8388,105.8918,69178.0
2022-01-27 10:30:00,119.89,120.73,119.59,120.48,41006.0,105.8565,106.5981,105.5916,106.3774,41006.0
2022-01-27 11:00:00,120.62,121.03,119.72,120.15,36669.0,106.501,106.863,105.7064,106.086,36669.0
2022-01-27 11:30:00,120.16,121.0,120.03,120.89,42710.0,106.0949,106.8365,105.9801,106.7394,42710.0
2022-01-27 12:00:00,120.9,120.92,119.66,119.96,52323.0,106.7482,106.7659,105.6534,105.9183,52323.0
2022-01-27 12:30:00,119.93,120.0,118.85,118.87,36514.0,105.8918,105.9536,104.9382,104.9559,36514.0
2022-01-27 13:00:00,118.83,118.93,117.85,117.96,57244.0,104.9205,105.0088,104.0553,104.1524,57244.0
2022-01-27 13:30:00,118.01,118.77,117.79,118.67,50505.0,104.1965,104.8676,104.0023,104.7793,50505.0
2022-01-27 14:00:00,118.66,119.26,118.34,118.54,45871.0,104.7704,105.3002,104.4879,104.6645,45871.0
2022-01-27 14:30:00,118.54,119.19,118.16,118.51,49191.0,104.6645,105.2384,104.329,104.638,49191.0
2022-01-27 15:00:00,118.63,119.13,118.2,119.03,67936.0,104.744,105.1854,104.3643,105.0971,67936.0
2022-01-27 15:30:00,119.03,119.32,118.36,118.55,326944.0,105.0971,105.3532,104.5056,104.6733,326944.0
2022-01-28 09:30:00,118.0,120.8,116.96,117.1,177965.0,104.1877,106.66,103.2694,103.393,177965.0
2022-01-28 10:00:00,117.2,117.77,116.62,116.76,88597.0,103.4813,103.9846,102.9692,103.0928,88597.0
2022-01-28 10:30:00,116.78,117.65,114.83,115.83,104484.0,103.1105,103.8787,101.3888,102.2717,104484.0
2022-01-28 11:00:00,115.88,116.13,115.12,115.75,78209.0,102.3159,102.5366,101.6448,102.2011,78209.0
2022-01-28 11:30:00,115.73,116.19,115.33,116.07,93984.0,102.1834,102.5896,101.8302,102.4836,93984.0
2022-01-28 12:00:00,116.06,116.47,115.67,115.85,74473.0,102.4748,102.8368,102.1304,102.2894,74473.0
2022-01-28 12:30:00,115.85,116.44,115.68,115.8,102617.0,102.2894,102.8103,102.1393,102.2452,102617.0
2022-01-28 13:00:00,115.78,116.77,115.78,116.51,55120.0,102.2276,103.1017,102.2276,102.8721,55120.0
2022-01-28 13:30:00,116.54,117.31,116.54,116.84,59157.0,102.8986,103.5785,102.8986,103.1635,59157.0
2022-01-28 14:00:00,116.87,116.97,116.03,116.07,81706.0,103.19,103.2783,102.4483,102.4836,81706.0
2022-01-28 14:30:00,116.06,116.97,115.72,116.47,127056.0,102.4748,103.2783,102.1746,102.8368,127056.0
2022-01-28 15:00:00,116.51,117.17,116.18,117.07,86659.0,102.8721,103.4549,102.5807,103.3666,86659.0
2022-01-28 15:30:00,117.05,118.26,116.77,118.17,284544.0,103.3489,104.4173,103.1017,104.3378,284544.0
2022-01-31 09:30:00,117.38,117.63,115.47,116.11,99792.0,103.6403,103.861,101.9538,102.5189,99792.0
2022-01-31 10:00:00,116.16,118.08,116.16,118.05,57330.0,102.5631,104.2583,102.5631,104.2318,57330.0
2022-01-31 10:30:00,118.07,118.53,117.35,117.63,59103.0,104.2495,104.6557,103.6138,103.861,59103.0
2022-01-31 11:00:00,117.71,117.82,117.18,117.33,38752.0,103.9316,104.0288,103.4637,103.5961,38752.0
2022-01-31 11:30:00,117.31,117.62,117.01,117.53,39121.0,103.5785,103.8522,103.3136,103.7727,39121.0
2022-01-31 12:00:00,117.54,118.28,117.44,118.17,33730.0,103.7815,104.4349,103.6933,104.3378,33730.0
2022-01-31 12:30:00,118.2,118.46,117.92,118.35,36273.0,104.3643,104.5939,104.1171,104.4967,36273.0
2022-01-31 13:00:00,118.29,118.8,118.18,118.45,33567.0,104.4438,104.8941,104.3466,104.585,33567.0
2022-01-31 13:30:00,118.49,118.59,118.27,118.34,21993.0,104.6203,104.7086,104.4261,104.4879,21993.0
2022-01-31 14:00:00,118.32,118.65,118.2,118.65,41211.0,104.4702,104.7616,104.3643,104.7616,41211.0
2022-01-31 14:30:00,118.63,118.73,118.35,118.59,35756.0,104.744,104.8323,104.4967,104.7086,35756.0
2022-01-31 15:00:00,118.58,118.6,117.91,118.39,66840.0,104.6998,104.7175,104.1082,104.532,66840.0
2022-01-31 15:30:00,118.38,119.09,118.24,118.92,247693.0,104.5232,105.1501,104.3996,105.0,247693.0
2022-02-01 09:30:00,119.34,120.01,118.57,119.08,61468.0,105.3708,105.9624,104.691,105.1413,61468.0
2022-02-01 10:00:00,119.03,119.49,117.91,119.02,35520.0,105.0971,105.5033,104.1082,105.0883,35520.0
2022-02-01 10:30:00,118.98,119.51,118.81,118.94,38686.0,105.053,105.5209,104.9029,105.0177,38686.0
2022-02-01 11:00:00,118.95,119.19,118.67,118.69,26396.0,105.0265,105.2384,104.7793,104.7969,26396.0
2022-02-01 11:30:00,118.66,119.08,118.26,118.57,28316.0,104.7704,105.1413,104.4173,104.691,28316.0
2022-02-01 12:00:00,118.6,118.88,118.52,118.68,23914.0,104.7175,104.9647,104.6468,104.7881,23914.0
2022-02-01 12:30:00,118.68,119.25,118.56,119.25,28720.0,104.7881,105.2914,104.6822,105.2914,28720.0
2022-02-01 13:00:00,119.21,119.33,118.82,119.22,40120.0,105.2561,105.362,104.9117,105.2649,40120.0
2022-02-01 13:30:00,119.28,119.64,119.22,119.58,25484.0,105.3179,105.6357,105.2649,105.5828,25484.0
2022-02-01 14:00:00,119.58,119.92,119.47,119.91,32498.0,105.5828,105.883,105.4856,105.8741,32498.0
2022-02-01 14:30:00,119.9,120.42,119.84,120.15,78694.0,105.8653,106.3244,105.8123,106.086,78694.0
2022-02-01 15:00:00,120.2,120.32,119.68,119.74,103334.0,106.1302,106.2361,105.6711,105.724,103334.0
2022-02-01 15:30:00,119.72,119.9,119.33,119.83,243075.0,105.7064,105.8653,105.362,105.8035,243075.0
2022-02-02 09:30:00,119.88,120.49,119.28,119.46,43434.0,105.8476,106.3862,105.3179,105.4768,43434.0
2022-02-02 10:00:00,119.46,119.81,119.3,119.63,24598.0,105.4768,105.7858,105.3355,105.6269,24598.0
2022-02-02 10:30:00,119.71,120.89,119.43,120.78,27145.0,105.6975,106.7394,105.4503,106.6423,27145.0
2022-02-02 11:00:00,120.84,120.93,120.5,120.65,25417.0,106.6953,106.7747,106.3951,106.5275,25417.0
2022-02-02 11:30:00,120.65,120.94,120.37,120.87,22182.0,106.5275,106.7836,106.2803,106.7218,22182.0
2022-02-02 12:00:00,120.89,121.15,120.75,120.85,25075.0,106.7394,106.969,106.6158,106.7041,25075.0
2022-02-02 12:30:00,120.9,121.01,120.74,120.93,16387.0,106.7482,106.8454,106.607,106.7747,16387.0
2022-02-02 13:00:00,120.94,121.02,120.62,120.73,19524.0,106.7836,106.8542,106.501,106.5981,19524.0
2022-02-02 13:30:00,120.76,121.05,120.76,120.94,31209.0,106.6246,106.8807,106.6246,106.7836,31209.0
2022-02-02 14:00:00,120.92,121.27,120.9,121.09,31414.0,106.7659,107.0749,106.7482,106.916,31414.0
2022-02-02 14:30:00,121.16,121.37,121.05,121.18,35931.0,106.9778,107.1632,106.8807,106.9955,35931.0
2022-02-02 15:00:00,121.1,121.33,120.89,121.24,44448.0,106.9248,107.1279,106.7394,107.0484,44448.0
2022-02-02 15:30:00,121.28,121.44,121.0,121.09,100187.0,107.0838,107.225,106.8365,106.916,100187.0
2022-02-03 09:30:00,120.81,121.75,120.14,120.77,27017.0,106.6688,107.4987,106.0772,106.6335,27017.0
2022-02-03 10:00:00,120.77,121.28,120.73,120.97,13791.0,106.6335,107.0838,106.5981,106.8101,13791.0
2022-02-03 10:30:00,121.0,122.66,120.99,122.41,34059.0,106.8365,108.3022,106.8277,108.0815,34059.0
2022-02-03 11:00:00,122.51,122.64,122.09,122.63,38187.0,108.1698,108.2846,107.799,108.2757,38187.0
2022-02-03 11:30:00,122.63,122.81,121.77,121.78,42438.0,108.2757,108.4347,107.5164,107.5252,42438.0
2022-02-03 12:00:00,121.76,121.89,121.33,121.78,24596.0,107.5076,107.6224,107.1279,107.5252,24596.0
2022-02-03 12:30:00,121.61,121.87,121.4,121.44,15184.0,107.3751,107.6047,107.1897,107.225,15184.0
2022-02-03 13:00:00,121.44,121.65,121.22,121.46,12288.0,107.225,107.4105,107.0308,107.2427,12288.0
2022-02-03 13:30:00,121.57,121.91,121.53,121.66,17141.0,107.3398,107.64,107.3045,107.4193,17141.0
2022-02-03 14:00:00,121.67,121.87,121.54,121.54,25107.0,107.4281,107.6047,107.3133,107.3133,25107.0
2022-02-03 14:30:00,121.49,121.51,121.2,121.43,19540.0,107.2692,107.2868,107.0131,107.2162,19540.0
2022-02-03 15:00:00,121.43,121.7,121.14,121.45,36225.0,107.2162,107.4546,106.9602,107.2339,36225.0
2022-02-03 15:30:00,121.46,121.54,120.89,121.12,117298.0,107.2427,107.3133,106.7394,106.9425,117298.0
2022-02-04 09:30:00,120.0,122.02,119.83,120.68,33589.0,105.9536,107.7371,105.8035,106.554,33589.0
2022-02-04 10:00:00,120.79,121.01,119.92,119.92,34845.0,106.6511,106.8454,105.883,105.883,34845.0
2022-02-04 10:30:00,119.84,120.22,118.93,119.42,56374.0,105.8123,106.1478,105.0088,105.4415,56374.0
2022-02-04 11:00:00,119.48,120.2,119.37,119.99,48725.0,105.4945,106.1302,105.3973,105.9448,48725.0
2022-02-04 11:30:00,119.96,120.27,119.75,119.75,19270.0,105.9183,106.192,105.7329,105.7329,19270.0
2022-02-04 12:00:00,119.85,120.06,119.69,120.05,18983.0,105.8212,106.0066,105.6799,105.9977,18983.0
2022-02-04 12:30:00,120.14,120.14,119.64,119.72,19381.0,106.0772,106.0772,105.6357,105.7064,19381.0
2022-02-04 13:00:00,119.68,120.39,119.68,120.26,22413.0,105.6711,106.2979,105.6711,106.1832,22413.0
2022-02-04 13:30:00,120.24,120.43,119.99,120.13,17473.0,106.1655,106.3333,105.9448,106.0684,17473.0
2022-02-04 14:00:00,120.17,120.21,119.54,119.82,26508.0,106.1037,106.139,105.5474,105.7947,26508.0
2022-02-04 14:30:00,119.83,120.13,119.75,119.97,24579.0,105.8035,106.0684,105.7329,105.9271,24579.0
2022-02-04 15:00:00,119.97,120.57,119.78,120.38,56813.0,105.9271,106.4569,105.7593,106.2891,56813.0
2022-02-04 15:30:00,120.35,120.68,119.18,119.25,241787.0,106.2626,106.554,105.2296,105.2914,241787.0
2022-02-07 09:30:00,119.91,119.91,118.14,118.29,76107.0,105.8741,105.8741,104.3113,104.4438,76107.0
2022-02-07 10:00:00,118.33,119.25,118.24,119.22,64013.0,104.4791,105.2914,104.3996,105.2649,64013.0
2022-02-07 10:30:00,119.19,120.03,119.18,120.03,76352.0,105.2384,105.9801,105.2296,105.9801,76352.0
2022-02-07 11:00:00,120.05,120.09,119.67,119.89,29271.0,105.9977,106.0331,105.6622,105.8565,29271.0
2022-02-07 11:30:00,119.9,119.91,119.48,119.75,26815.0,105.8653,105.8741,105.4945,105.7329,26815.0
2022-02-07 12:00:00,119.75,119.78,119.26,119.3,38514.0,105.7329,105.7593,105.3002,105.3355,38514.0
2022-02-07 12:30:00,119.21,119.85,119.17,119.8,21496.0,105.2561,105.8212,105.2207,105.777,21496.0
2022-02-07 13:00:00,119.81,120.0,119.64,119.84,25974.0,105.7858,105.9536,105.6357,105.8123,25974.0
2022-02-07 13:30:00,119.82,120.07,119.82,119.97,29004.0,105.7947,106.0154,105.7947,105.9271,29004.0
2022-02-07 14:00:00,119.94,120.23,119.87,120.23,31625.0,105.9006,106.1567,105.8388,106.1567,31625.0
2022-02-07 14:30:00,120.21,120.28,119.99,120.2,32691.0,106.139,106.2008,105.9448,106.1302,32691.0
2022-02-07 15:00:00,120.19,120.34,119.45,119.48,66557.0,106.1214,106.2538,105.468,105.4945,66557.0
2022-02-07 15:30:00,119.49,119.6,118.36,118.42,207132.0,105.5033,105.6004,104.5056,104.5585,207132.0
2022-02-08 09:30:00,119.06,120.43,118.95,120.22,27484.0,105.1236,106.3333,105.0265,106.1478,27484.0
2022-02-08 10:00:00,120.17,120.35,119.73,120.25,13173.0,106.1037,106.2626,105.7152,106.1743,13173.0
2022-02-08 10:30:00,120.41,120.42,120.06,120.26,14823.0,106.3156,106.3244,106.0066,106.1832,14823.0
2022-02-08 11:00:00,120.27,120.82,120.22,120.72,22900.0,106.192,106.6776,106.1478,106.5893,22900.0
2022-02-08 11:30:00,120.76,121.15,120.76,121.1,11877.0,106.6246,106.969,106.6246,106.9248,11877.0
2022-02-08 12:00:00,121.1,121.17,120.82,120.95,11764.0,106.9248,106.9866,106.6776,106.7924,11764.0
2022-02-08 12:30:00,120.97,121.07,120.8,120.93,18103.0,106.8101,106.8983,106.66,106.7747,18103.0
2022-02-08 13:00:00,120.95,121.08,120.65,120.66,16405.0,106.7924,106.9072,106.5275,106.5363,16405.0
2022-02-08 13:30:00,120.65,121.29,120.65,121.29,11268.0,106.5275,107.0926,106.5275,107.0926,11268.0
2022-02-08 14:00:00,121.25,121.41,120.92,120.93,15045.0,107.0573,107.1985,106.7659,106.7747,15045.0
2022-02-08 14:30:00,120.97,121.21,120.66,121.0,19062.0,106.8101,107.022,106.5363,106.8365,19062.0
2022-02-08 15:00:00,120.96,121.62,120.87,121.49,26032.0,106.8012,107.384,106.7218,107.2692,26032.0
2022-02-08 15:30:00,121.49,121.67,121.14,121.56,110367.0,107.2692,107.4281,106.9602,107.331,110367.0
2022-02-09 09:30:00,122.39,123.63,122.16,123.21,26331.0,108.0638,109.1587,107.8608,108.7879,26331.0
2022-02-09 10:00:00,123.21,123.76,123.0,123.27,13238.0,108.7879,109.2735,108.6024,108.8408,13238.0
2022-02-09 10:30:00,123.28,123.46,123.0,123.24,21019.0,108.8497,109.0086,108.6024,108.8143,21019.0
2022-02-09 11:00:00,123.24,123.25,122.49,122.57,13623.0,108.8143,108.8232,108.1521,108.2228,13623.0
2022-02-09 11:30:00,122.56,122.93,122.52,122.88,16667.0,108.2139,108.5406,108.1786,108.4965,16667.0
2022-02-09 12:00:00,122.84,122.93,122.33,122.84,11299.0,108.4612,108.5406,108.0109,108.4612,11299.0
2022-02-09 12:30:00,122.78,123.07,122.72,123.0,10343.0,108.4082,108.6642,108.3552,108.6024,10343.0
2022-02-09 13:00:00,122.98,123.19,122.79,122.94,10718.0,108.5848,108.7702,108.417,108.5495,10718.0
2022-02-09 13:30:00,122.87,123.29,122.82,123.14,12696.0,108.4877,108.8585,108.4435,108.726,12696.0
2022-02-09 14:00:00,123.17,123.36,123.11,123.11,12725.0,108.7525,108.9203,108.6996,108.6996,12725.0
2022-02-09 14:30:00,123.17,123.39,122.9,122.9,18065.0,108.7525,108.9468,108.5141,108.5141,18065.0
2022-02-09 15:00:00,122.93,123.11,122.82,122.94,25483.0,108.5406,108.6996,108.4435,108.5495,25483.0
2022-02-09 15:30:00,122.95,123.09,122.6,122.77,95264.0,108.5583,108.6819,108.2493,108.3994,95264.0
2022-02-10 09:30:00,122.1,123.48,122.1,123.3,27031.0,107.8078,109.0262,107.8078,108.8673,27031.0
2022-02-10 10:00:00,123.23,123.91,123.17,123.91,21578.0,108.8055,109.4059,108.7525,109.4059,21578.0
2022-02-10 10:30:00,123.78,124.14,123.46,123.66,19610.0,109.2911,109.609,109.0086,109.1852,19610.0
2022-02-10 11:00:00,123.67,124.16,123.53,124.1,16904.0,109.194,109.6267,109.0704,109.5737,16904.0
2022-02-10 11:30:00,124.09,124.46,123.98,124.2,15242.0,109.5648,109.8915,109.4677,109.662,15242.0
2022-02-10 12:00:00,124.23,124.38,123.83,124.32,12829.0,109.6885,109.8209,109.3353,109.7679,12829.0
2022-02-10 12:30:00,124.29,124.45,123.64,123.96,18401.0,109.7414,109.8827,109.1675,109.4501,18401.0
2022-02-10 13:00:00,124.04,124.04,123.38,123.65,21087.0,109.5207,109.5207,108.938,109.1763,21087.0
2022-02-10 13:30:00,123.58,123.6,122.89,123.4,24581.0,109.1145,109.1322,108.5053,108.9556,24581.0
2022-02-10 14:00:00,123.43,123.5,122.6,123.02,38819.0,108.9821,109.0439,108.2493,108.6201,38819.0
2022-02-10 14:30:00,123.08,123.13,122.52,122.78,21940.0,108.6731,108.7172,108.1786,108.4082,21940.0
2022-02-10 15:00:00,122.81,123.19,122.49,122.66,52880.0,108.4347,108.7702,108.1521,108.3022,52880.0
2022-02-10 15:30:00,122.61,122.83,122.1,122.62,143936.0,108.2581,108.4523,107.8078,108.2669,143936.0
2022-02-11 09:30:00,121.9,123.16,121.55,122.47,22091.0,107.6312,108.7437,107.3222,108.1345,22091.0
2022-02-11 10:00:00,122.63,124.14,122.63,123.92,34416.0,108.2757,109.609,108.2757,109.4147,34416.0
2022-02-11 10:30:00,123.93,123.94,123.52,123.86,17231.0,109.4236,109.4324,109.0616,109.3618,17231.0
2022-02-11 11:00:00,123.85,124.44,123.77,124.23,47157.0,109.3529,109.8739,109.2823,109.6885,47157.0
2022-02-11 11:30:00,124.27,124.33,123.55,124.12,17395.0,109.7238,109.7768,109.0881,109.5913,17395.0
2022-02-11 12:00:00,124.21,124.28,124.02,124.19,22403.0,109.6708,109.7326,109.503,109.6531,22403.0
2022-02-11 12:30:00,124.23,124.38,124.0,124.07,38279.0,109.6885,109.8209,109.4854,109.5472,38279.0
2022-02-11 13:00:00,124.07,124.34,123.93,124.02,21285.0,109.5472,109.7856,109.4236,109.503,21285.0
2022-02-11 13:30:00,124.02,124.02,121.94,122.26,37476.0,109.503,109.503,107.6665,107.9491,37476.0
2022-02-11 14:00:00,122.14,122.74,121.66,121.74,40941.0,107.8431,108.3729,107.4193,107.4899,40941.0
2022-02-11 14:30:00,121.9,122.38,121.23,121.89,25337.0,107.6312,108.055,107.0396,107.6224,25337.0
2022-02-11 15:00:00,121.84,122.62,121.54,122.05,50702.0,107.5782,108.2669,107.3133,107.7636,50702.0
2022-02-11 15:30:00,122.0,122.28,121.32,121.89,123070.0,107.7195,107.9667,107.1191,107.6224,123070.0
2022-02-14 09:30:00,121.88,122.63,121.17,121.62,21489.0,107.6135,108.2757,106.9866,107.384,21489.0
2022-02-14 10:00:00,121.59,121.92,120.92,121.08,47135.0,107.3575,107.6489,106.7659,106.9072,47135.0
2022-02-14 10:30:00,121.06,121.26,120.58,120.66,45501.0,106.8895,107.0661,106.4657,106.5363,45501.0
2022-02-14 11:00:00,120.71,121.29,120.64,121.17,29075.0,106.5805,107.0926,106.5187,106.9866,29075.0
2022-02-14 11:30:00,121.21,121.44,120.94,121.35,13240.0,107.022,107.225,106.7836,107.1456,13240.0
2022-02-14 12:00:00,121.24,121.29,120.87,121.13,18013.0,107.0484,107.0926,106.7218,106.9513,18013.0
2022-02-14 12:30:00,121.13,121.78,121.13,121.55,13914.0,106.9513,107.5252,106.9513,107.3222,13914.0
2022-02-14 13:00:00,121.57,121.74,121.12,121.25,8351.0,107.3398,107.4899,106.9425,107.0573,8351.0
2022-02-14 13:30:00,121.26,121.26,120.31,120.33,16610.0,107.0661,107.0661,106.2273,106.245,16610.0
2022-02-14 14:00:00,120.33,120.72,120.16,120.72,17221.0,106.245,106.5893,106.0949,106.5893,17221.0
2022-02-14 14:30:00,120.66,121.0,120.35,120.9,16219.0,106.5363,106.8365,106.2626,106.7482,16219.0
2022-02-14 15:00:00,120.76,121.16,120.42,120.92,21242.0,106.6246,106.9778,106.3244,106.7659,21242.0
2022-02-14 15:30:00,120.87,121.34,120.63,120.66,176578.0,106.7218,107.1367,106.5098,106.5363,176578.0
2022-02-15 09:30:00,121.25,123.11,120.77,121.35,70214.0,107.0573,108.6996,106.6335,107.1456,70214.0
2022-02-15 10:00:00,121.49,122.23,121.34,122.23,37610.0,107.2692,107.9226,107.1367,107.9226,37610.0
2022-02-15 10:30:00,122.24,122.83,122.17,122.83,49380.0,107.9314,108.4523,107.8696,108.4523,49380.0
2022-02-15 11:00:00,122.82,122.93,122.52,122.64,14206.0,108.4435,108.5406,108.1786,108.2846,14206.0
2022-02-15 11:30:00,122.66,123.05,122.61,122.89,20368.0,108.3022,108.6466,108.2581,108.5053,20368.0
2022-02-15 12:00:00,122.79,123.2,122.79,123.2,15133.0,108.417,108.779,108.417,108.779,15133.0
2022-02-15 12:30:00,123.25,123.3,123.0,123.16,25056.0,108.8232,108.8673,108.6024,108.7437,25056.0
2022-02-15 13:00:00,123.13,123.55,123.09,123.4,15352.0,108.7172,109.0881,108.6819,108.9556,15352.0
2022-02-15 13:30:00,123.4,123.52,123.23,123.4,21194.0,108.9556,109.0616,108.8055,108.9556,21194.0
2022-02-15 14:00:00,123.38,123.54,123.2,123.35,19733.0,108.938,109.0792,108.779,108.9115,19733.0
2022-02-15 14:30:00,123.31,123.36,122.85,123.1,25542.0,108.8761,108.9203,108.47,108.6907,25542.0
2022-02-15 15:00:00,123.0,123.51,123.0,123.43,36055.0,108.6024,109.0527,108.6024,108.9821,36055.0
2022-02-15 15:30:00,123.44,123.89,123.03,123.63,173310.0,108.9909,109.3883,108.6289,109.1587,173310.0
2022-02-16 09:30:00,123.22,124.85,123.2,123.7,32358.0,108.7967,110.2359,108.779,109.2205,32358.0
2022-02-16 10:00:00,123.92,124.03,123.19,123.86,33092.0,109.4147,109.5119,108.7702,109.3618,33092.0
2022-02-16 10:30:00,123.92,124.04,123.09,123.44,27876.0,109.4147,109.5207,108.6819,108.9909,27876.0
2022-02-16 11:00:00,123.48,123.82,123.43,123.81,22248.0,109.0262,109.3264,108.9821,109.3176,22248.0
2022-02-16 11:30:00,123.79,123.88,123.41,123.57,15180.0,109.3,109.3794,108.9644,109.1057,15180.0
2022-02-16 12:00:00,123.57,124.03,123.4,123.76,18380.0,109.1057,109.5119,108.9556,109.2735,18380.0
2022-02-16 12:30:00,123.72,123.79,123.34,123.63,13518.0,109.2382,109.3,108.9026,109.1587,13518.0
2022-02-16 13:00:00,123.64,123.85,123.41,123.48,16979.0,109.1675,109.3529,108.9644,109.0262,16979.0
2022-02-16 13:30:00,123.48,123.85,123.43,123.66,25357.0,109.0262,109.3529,108.9821,109.1852,25357.0
2022-02-16 14:00:00,123.66,124.41,123.33,124.41,95210.0,109.1852,109.8474,108.8938,109.8474,95210.0
2022-02-16 14:30:00,124.46,124.7,124.1,124.36,28285.0,109.8915,110.1034,109.5737,109.8032,28285.0
2022-02-16 15:00:00,124.42,124.54,124.17,124.2,39006.0,109.8562,109.9622,109.6355,109.662,39006.0
2022-02-16 15:30:00,124.2,124.65,124.08,124.25,119000.0,109.662,110.0593,109.556,109.7061,119000.0
2022-02-17 09:30:00,123.1,123.1,121.41,121.48,65607.0,108.6907,108.6907,107.1985,107.2604,65607.0
2022-02-17 10:00:00,121.77,122.39,121.24,122.03,28969.0,107.5164,108.0638,107.0484,107.746,28969.0
2022-02-17 10:30:00,121.92,122.23,121.47,121.8,35831.0,107.6489,107.9226,107.2515,107.5429,35831.0
2022-02-17 11:00:00,121.82,122.37,121.7,122.25,23644.0,107.5606,108.0462,107.4546,107.9402,23644.0
2022-02-17 11:30:00,122.33,122.72,122.03,122.6,23340.0,108.0109,108.3552,107.746,108.2493,23340.0
2022-02-17 12:00:00,122.65,123.36,122.49,123.3,20389.0,108.2934,108.9203,108.1521,108.8673,20389.0
2022-02-17 12:30:00,123.25,123.29,122.79,123.07,15681.0,108.8232,108.8585,108.417,108.6642,15681.0
2022-02-17 13:00:00,123.05,123.08,122.74,122.8,7209.0,108.6466,108.6731,108.3729,108.4258,7209.0
2022-02-17 13:30:00,122.78,122.83,122.31,122.59,12621.0,108.4082,108.4523,107.9932,108.2404,12621.0
2022-02-17 14:00:00,122.56,122.56,121.51,121.74,25194.0,108.2139,108.2139,107.2868,107.4899,25194.0
2022-02-17 14:30:00,121.77,121.83,121.33,121.35,19330.0,107.5164,107.5694,107.1279,107.1456,19330.0
2022-02-17 15:00:00,121.37,121.64,121.27,121.54,35672.0,107.1632,107.4016,107.0749,107.3133,35672.0
2022-02-17 15:30:00,121.57,121.92,121.37,121.79,113714.0,107.3398,107.6489,107.1632,107.5341,113714.0
2022-02-18 09:30:00,121.36,123.6,121.36,123.1,83623.0,107.1544,109.1322,107.1544,108.6907,83623.0
2022-02-18 10:00:00,123.2,123.39,122.41,122.5,24549.0,108.779,108.9468,108.0815,108.161,24549.0
2022-02-18 10:30:00,122.41,122.56,122.09,122.23,29191.0,108.0815,108.2139,107.799,107.9226,29191.0
2022-02-18 11:00:00,122.18,122.33,121.35,122.08,36589.0,107.8784,108.0109,107.1456,107.7901,36589.0
2022-02-18 11:30:00,122.09,122.16,121.14,121.25,25212.0,107.799,107.8608,106.9602,107.0573,25212.0
2022-02-18 12:00:00,121.25,121.64,121.08,121.64,58870.0,107.0573,107.4016,106.9072,107.4016,58870.0
2022-02-18 12:30:00,121.56,121.69,121.25,121.56,26995.0,107.331,107.4458,107.0573,107.331,26995.0
2022-02-18 13:00:00,121.45,121.52,121.0,121.22,36044.0,107.2339,107.2957,106.8365,107.0308,36044.0
2022-02-18 13:30:00,121.21,121.83,121.17,121.76,21759.0,107.022,107.5694,106.9866,107.5076,21759.0
2022-02-18 14:00:00,121.75,122.16,121.49,122.13,23304.0,107.4987,107.8608,107.2692,107.8343,23304.0
2022-02-18 14:30:00,122.18,122.31,121.53,122.2,25002.0,107.8784,107.9932,107.3045,107.8961,25002.0
2022-02-18 15:00:00,122.21,122.25,121.42,121.46,31765.0,107.9049,107.9402,107.2074,107.2427,31765.0
2022-02-18 15:30:00,121.39,121.66,120.98,121.35,136106.0,107.1809,107.4193,106.8189,107.1456,136106.0
2022-02-22 09:30:00,121.62,121.7,120.0,121.41,21628.0,107.384,107.4546,105.9536,107.1985,21628.0
2022-02-22 10:00:00,121.64,122.48,121.06,122.43,85000.0,107.4016,108.1433,106.8895,108.0992,85000.0
2022-02-22 10:30:00,122.34,122.75,121.67,121.7,64432.0,108.0197,108.3817,107.4281,107.4546,64432.0
2022-02-22 11:00:00,121.8,121.9,121.34,121.48,26931.0,107.5429,107.6312,107.1367,107.2604,26931.0
2022-02-22 11:30:00,121.51,121.77,121.12,121.33,14828.0,107.2868,107.5164,106.9425,107.1279,14828.0
2022-02-22 12:00:00,121.29,121.49,120.82,120.87,17207.0,107.0926,107.2692,106.6776,106.7218,17207.0
2022-02-22 12:30:00,120.87,121.09,120.71,120.83,16693.0,106.7218,106.916,106.5805,106.6864,16693.0
2022-02-22 13:00:00,120.81,121.12,120.54,121.05,15693.0,106.6688,106.9425,106.4304,106.8807,15693.0
2022-02-22 13:30:00,121.03,121.24,119.98,120.3,20788.0,106.863,107.0484,105.9359,106.2185,20788.0
2022-02-22 14:00:00,120.33,120.69,119.9,120.52,24304.0,106.245,106.5628,105.8653,106.4127,24304.0
2022-02-22 14:30:00,120.65,121.73,120.46,121.7,21886.0,106.5275,107.4811,106.3597,107.4546,21886.0
2022-02-22 15:00:00,121.68,122.12,121.49,121.83,37220.0,107.4369,107.8254,107.2692,107.5694,37220.0
2022-02-22 15:30:00,121.77,121.87,120.69,121.09,91263.0,107.5164,107.6047,106.5628,106.916,91263.0
2022-02-23 09:30:00,122.3,122.31,121.25,121.56,32865.0,107.9844,107.9932,107.0573,107.331,32865.0
2022-02-23 10:00:00,121.36,121.4,119.39,119.42,29477.0,107.1544,107.1897,105.415,105.4415,29477.0
2022-02-23 10:30:00,119.43,119.83,119.28,119.56,37521.0,105.4503,105.8035,105.3179,105.5651,37521.0
2022-02-23 11:00:00,119.49,119.57,118.79,119.42,35889.0,105.5033,105.5739,104.8852,105.4415,35889.0
2022-02-23 11:30:00,119.43,120.13,119.22,119.91,28222.0,105.4503,106.0684,105.2649,105.8741,28222.0
2022-02-23 12:00:00,119.85,120.47,119.64,120.43,13863.0,105.8212,106.3686,105.6357,106.3333,13863.0
2022-02-23 12:30:00,120.45,120.48,120.08,120.34,29282.0,106.3509,106.3774,106.0242,106.2538,29282.0
2022-02-23 13:00:00,120.34,120.34,119.29,119.34,36220.0,106.2538,106.2538,105.3267,105.3708,36220.0
2022-02-23 13:30:00,119.39,120.01,119.13,119.71,19053.0,105.415,105.9624,105.1854,105.6975,19053.0
2022-02-23 14:00:00,119.71,120.05,119.28,119.57,45569.0,105.6975,105.9977,105.3179,105.5739,45569.0
2022-02-23 14:30:00,119.73,119.9,119.38,119.59,30187.0,105.7152,105.8653,105.4062,105.5916,30187.0
2022-02-23 15:00:00,119.58,119.68,119.1,119.68,30572.0,105.5828,105.6711,105.1589,105.6711,30572.0
2022-02-23 15:30:00,119.63,119.67,118.72,119.02,174935.0,105.6269,105.6622,104.8234,105.0883,174935.0
2022-02-24 09:30:00,116.52,117.49,115.13,117.15,131751.0,102.8809,103.7374,101.6536,103.4372,131751.0
2022-02-24 10:00:00,117.03,117.34,116.24,116.46,53968.0,103.3312,103.605,102.6337,102.828,53968.0
2022-02-24 10:30:00,116.44,117.31,116.29,116.4,60498.0,102.8103,103.5785,102.6779,102.775,60498.0
2022-02-24 11:00:00,116.4,117.29,116.24,116.7,59527.0,102.775,103.5608,102.6337,103.0399,59527.0
2022-02-24 11:30:00,116.78,116.95,115.75,116.34,40150.0,103.1105,103.2606,102.2011,102.722,40150.0
2022-02-24 12:00:00,116.27,116.37,115.17,115.75,70563.0,102.6602,102.7485,101.689,102.2011,70563.0
2022-02-24 12:30:00,115.71,116.15,115.53,115.53,74832.0,102.1658,102.5542,102.0068,102.0068,74832.0
2022-02-24 13:00:00,115.5,115.71,114.93,115.5,50774.0,101.9803,102.1658,101.4771,101.9803,50774.0
2022-02-24 13:30:00,115.47,116.1,115.25,115.63,24579.0,101.9538,102.5101,101.7596,102.0951,24579.0
2022-02-24 14:00:00,115.57,116.31,115.15,116.31,24219.0,102.0421,102.6955,101.6713,102.6955,24219.0
2022-02-24 14:30:00,116.2,117.34,116.18,117.33,35812.0,102.5984,103.605,102.5807,103.5961,35812.0
2022-02-24 15:00:00,117.33,117.74,117.15,117.2,46739.0,103.5961,103.9581,103.4372,103.4813,46739.0
2022-02-24 15:30:00,117.25,118.36,117.15,117.77,149582.0,103.5255,104.5056,103.4372,103.9846,149582.0
2022-02-25 09:30:00,118.55,120.46,118.39,119.22,34540.0,104.6733,106.3597,104.532,105.2649,34540.0
2022-02-25 10:00:00,119.38,119.69,119.04,119.6,27267.0,105.4062,105.6799,105.106,105.6004,27267.0
2022-02-25 10:30:00,119.61,120.14,119.42,119.57,24465.0,105.6092,106.0772,105.4415,105.5739,24465.0
2022-02-25 11:00:00,119.79,120.33,119.4,120.07,25188.0,105.7682,106.245,105.4238,106.0154,25188.0
2022-02-25 11:30:00,120.12,120.56,119.92,120.45,25364.0,106.0595,106.448,105.883,106.3509,25364.0
2022-02-25 12:00:00,120.48,120.9,120.35,120.89,38747.0,106.3774,106.7482,106.2626,106.7394,38747.0
2022-02-25 12:30:00,120.95,121.08,120.54,120.81,26509.0,106.7924,106.9072,106.4304,106.6688,26509.0
2022-02-25 13:00:00,120.84,121.18,120.69,121.18,23289.0,106.6953,106.9955,106.5628,106.9955,23289.0
2022-02-25 13:30:00,121.14,121.35,121.01,121.14,24794.0,106.9602,107.1456,106.8454,106.9602,24794.0
2022-02-25 14:00:00,121.13,121.28,120.85,121.16,16793.0,106.9513,107.0838,106.7041,106.9778,16793.0
2022-02-25 14:30:00,121.13,121.2,120.63,120.73,22195.0,106.9513,107.0131,106.5098,106.5981,22195.0
2022-02-25 15:00:00,120.74,121.0,120.58,120.71,31847.0,106.607,106.8365,106.4657,106.5805,31847.0
2022-02-25 15:30:00,120.76,120.96,120.51,120.79,180782.0,106.6246,106.8012,106.4039,106.6511,180782.0
2022-02-28 09:30:00,118.17,118.57,117.56,118.45,60513.0,104.3378,104.691,103.7992,104.585,60513.0
2022-02-28 10:00:00,118.45,118.66,117.89,118.26,46603.0,104.585,104.7704,104.0906,104.4173,46603.0
2022-02-28 10:30:00,118.22,118.93,118.03,118.82,45029.0,104.3819,105.0088,104.2142,104.9117,45029.0
2022-02-28 11:00:00,118.88,119.45,118.36,119.41,36290.0,104.9647,105.468,104.5056,105.4327,36290.0
2022-02-28 11:30:00,119.37,119.42,118.66,119.25,26433.0,105.3973,105.4415,104.7704,105.2914,26433.0
2022-02-28 12:00:00,119.34,119.34,118.2,118.53,30691.0,105.3708,105.3708,104.3643,104.6557,30691.0
2022-02-28 12:30:00,118.52,118.59,117.84,118.06,33435.0,104.6468,104.7086,104.0464,104.2407,33435.0
2022-02-28 13:00:00,118.09,118.55,117.88,118.06,19925.0,104.2672,104.6733,104.0817,104.2407,19925.0
2022-02-28 13:30:00,118.04,118.51,117.74,118.51,36851.0,104.223,104.638,103.9581,104.638,36851.0
2022-02-28 14:00:00,118.42,118.42,117.47,117.59,56198.0,104.5585,104.5585,103.7197,103.8257,56198.0
2022-02-28 14:30:00,117.54,118.03,117.42,117.72,63743.0,103.7815,104.2142,103.6756,103.9405,63743.0
2022-02-28 15:00:00,117.69,118.06,117.23,117.75,91352.0,103.914,104.2407,103.5078,103.967,91352.0
2022-02-28 15:30:00,117.73,118.49,117.24,118.46,191762.0,103.9493,104.6203,103.5167,104.5939,191762.0
2022-03-01 09:30:00,118.26,118.75,115.38,115.5,110561.0,104.4173,104.8499,101.8744,101.9803,110561.0
2022-03-01 10:00:00,115.53,115.84,114.51,114.76,129978.0,102.0068,102.2805,101.1062,101.327,129978.0
2022-03-01 10:30:00,114.76,115.03,113.9,114.53,103524.0,101.327,101.5653,100.5676,101.1239,103524.0
2022-03-01 11:00:00,114.54,115.15,114.45,114.85,59494.0,101.1327,101.6713,101.0532,101.4064,59494.0
2022-03-01 11:30:00,114.99,115.0,113.64,114.17,95029.0,101.53,101.5389,100.3381,100.806,95029.0
2022-03-01 12:00:00,114.17,114.37,113.71,113.97,103554.0,100.806,100.9826,100.3999,100.6294,103554.0
2022-03-01 12:30:00,113.97,114.38,113.69,114.38,86523.0,100.6294,100.9914,100.3822,100.9914,86523.0
2022-03-01 13:00:00,114.3,114.58,113.85,113.96,100462.0,100.9208,101.168,100.5235,100.6206,100462.0
2022-03-01 13:30:00,113.94,114.42,113.84,114.32,99341.0,100.6029,101.0268,100.5146,100.9385,99341.0
2022-03-01 14:00:00,114.34,114.7,114.03,114.67,36361.0,100.9561,101.274,100.6824,101.2475,36361.0
2022-03-01 14:30:00,114.59,114.64,114.14,114.23,37954.0,101.1769,101.221,100.7795,100.859,37954.0
2022-03-01 15:00:00,114.22,114.82,114.14,114.56,58936.0,100.8502,101.3799,100.7795,101.1504,58936.0
2022-03-01 15:30:00,114.51,114.68,113.79,114.64,139079.0,101.1062,101.2563,100.4705,101.221,139079.0
2022-03-02 09:30:00,116.01,116.6,115.31,115.82,85498.0,102.4306,102.9516,101.8126,102.2629,85498.0
2022-03-02 10:00:00,115.94,116.01,114.81,115.46,32839.0,102.3688,102.4306,101.3711,101.945,32839.0
2022-03-02 10:30:00,115.39,115.97,114.89,115.84,34661.0,101.8832,102.3953,101.4417,102.2805,34661.0
2022-03-02 11:00:00,115.87,117.34,115.8,117.3,32462.0,102.307,103.605,102.2452,103.5696,32462.0
2022-03-02 11:30:00,117.26,117.44,116.87,117.19,56543.0,103.5343,103.6933,103.19,103.4725,56543.0
2022-03-02 12:00:00,117.16,117.29,116.79,117.2,37356.0,103.446,103.5608,103.1193,103.4813,37356.0
2022-03-02 12:30:00,117.25,117.79,117.2,117.69,50284.0,103.5255,104.0023,103.4813,103.914,50284.0
2022-03-02 13:00:00,117.73,118.03,117.46,117.98,34569.0,103.9493,104.2142,103.7109,104.17,34569.0
2022-03-02 13:30:00,117.98,118.21,117.7,117.89,28518.0,104.17,104.3731,103.9228,104.0906,28518.0
2022-03-02 14:00:00,117.84,118.01,117.42,117.6,24385.0,104.0464,104.1965,103.6756,103.8345,24385.0
2022-03-02 14:30:00,117.58,118.02,117.26,117.34,25313.0,103.8169,104.2054,103.5343,103.605,25313.0
2022-03-02 15:00:00,117.34,117.65,117.33,117.51,28232.0,103.605,103.8787,103.5961,103.7551,28232.0
2022-03-02 15:30:00,117.52,117.61,117.0,117.18,150190.0,103.7639,103.8434,103.3048,103.4637,150190.0
2022-03-03 09:30:00,117.92,119.42,117.37,117.94,70442.0,104.1171,105.4415,103.6314,104.1347,70442.0
2022-03-03 10:00:00,117.83,118.03,117.39,117.84,46904.0,104.0376,104.2142,103.6491,104.0464,46904.0
2022-03-03 10:30:00,117.84,117.9,116.76,116.79,21076.0,104.0464,104.0994,103.0928,103.1193,21076.0
2022-03-03 11:00:00,116.65,116.94,116.26,116.81,17895.0,102.9957,103.2518,102.6514,103.137,17895.0
2022-03-03 11:30:00,116.76,117.28,116.69,117.1,11978.0,103.0928,103.552,103.031,103.393,11978.0
2022-03-03 12:00:00,117.07,117.47,116.82,116.94,12392.0,103.3666,103.7197,103.1458,103.2518,12392.0
2022-03-03 12:30:00,116.93,117.8,116.92,117.51,62839.0,103.2429,104.0111,103.2341,103.7551,62839.0
2022-03-03 13:00:00,117.55,117.55,116.93,117.45,75102.0,103.7904,103.7904,103.2429,103.7021,75102.0
2022-03-03 13:30:00,117.39,117.55,117.02,117.33,26890.0,103.6491,103.7904,103.3224,103.5961,26890.0
2022-03-03 14:00:00,117.35,117.49,117.22,117.47,40423.0,103.6138,103.7374,103.499,103.7197,40423.0
2022-03-03 14:30:00,117.47,117.47,116.9,116.98,24366.0,103.7197,103.7197,103.2165,103.2871,24366.0
2022-03-03 15:00:00,116.95,117.62,116.79,117.61,35907.0,103.2606,103.8522,103.1193,103.8434,35907.0
2022-03-03 15:30:00,117.63,117.66,117.04,117.5,129070.0,103.861,103.8875,103.3401,103.7462,129070.0
2022-03-04 09:30:00,114.97,115.8,114.07,115.33,88015.0,101.5124,102.2452,100.7177,101.8302,88015.0
2022-03-04 10:00:00,115.42,115.66,114.93,115.12,24720.0,101.9097,102.1216,101.4771,101.6448,24720.0
2022-03-04 10:30:00,115.18,115.45,114.51,114.51,77759.0,101.6978,101.9362,101.1062,101.1062,77759.0
2022-03-04 11:00:00,114.5,114.68,114.15,114.29,63994.0,101.0974,101.2563,100.7884,100.912,63994.0
2022-03-04 11:30:00,114.3,114.57,113.82,114.12,33794.0,100.9208,101.1592,100.497,100.7619,33794.0
2022-03-04 12:00:00,114.15,114.82,114.09,114.59,20555.0,100.7884,101.3799,100.7354,101.1769,20555.0
2022-03-04 12:30:00,114.54,114.96,114.47,114.85,16042.0,101.1327,101.5035,101.0709,101.4064,16042.0
2022-03-04 13:00:00,114.99,115.32,114.94,115.03,30987.0,101.53,101.8214,101.4859,101.5653,30987.0
2022-03-04 13:30:00,115.03,115.06,114.42,114.42,15521.0,101.5653,101.5918,101.0268,101.0268,15521.0
2022-03-04 14:00:00,114.49,115.01,114.36,114.77,23741.0,101.0886,101.5477,100.9738,101.3358,23741.0
2022-03-04 14:30:00,114.81,114.94,114.28,114.32,39517.0,101.3711,101.4859,100.9031,100.9385,39517.0
2022-03-04 15:00:00,114.38,114.92,114.36,114.71,41414.0,100.9914,101.4682,100.9738,101.2828,41414.0
2022-03-04 15:30:00,114.76,114.96,114.41,114.86,143106.0,101.327,101.5035,101.0179,101.4152,143106.0
2022-03-07 09:30:00,114.39,114.52,112.04,112.16,133991.0,101.0003,101.115,98.9253,99.0313,133991.0
2022-03-07 10:00:00,112.12,112.42,110.87,110.98,98500.0,98.996,99.2609,97.8923,97.9894,98500.0
2022-03-07 10:30:00,110.93,111.12,109.84,110.22,110330.0,97.9453,98.113,96.9829,97.3184,110330.0
2022-03-07 11:00:00,110.16,110.24,109.48,109.48,57238.0,97.2654,97.336,96.665,96.665,57238.0
2022-03-07 11:30:00,109.48,109.48,108.02,108.11,32815.0,96.665,96.665,95.3759,95.4554,32815.0
2022-03-07 12:00:00,108.01,108.63,107.14,107.55,47856.0,95.3671,95.9145,94.5989,94.9609,47856.0
2022-03-07 12:30:00,107.55,108.0,107.23,107.45,151411.0,94.9609,95.3582,94.6784,94.8726,151411.0
2022-03-07 13:00:00,107.43,107.78,106.93,107.56,106516.0,94.855,95.164,94.4135,94.9697,106516.0
2022-03-07 13:30:00,107.62,107.62,106.85,107.2,63601.0,95.0227,95.0227,94.3428,94.6519,63601.0
2022-03-07 14:00:00,107.2,107.22,106.56,106.8,45765.0,94.6519,94.6695,94.0868,94.2987,45765.0
2022-03-07 14:30:00,106.74,106.88,106.14,106.19,80598.0,94.2457,94.3693,93.716,93.7601,80598.0
2022-03-07 15:00:00,106.26,106.55,105.86,106.54,113313.0,93.8219,94.078,93.4687,94.0691,113313.0
2022-03-07 15:30:00,106.53,106.53,105.25,105.26,313836.0,94.0603,94.0603,92.9301,92.939,313836.0
2022-03-08 09:30:00,105.97,105.97,104.34,104.39,77571.0,93.5659,93.5659,92.1266,92.1708,77571.0
2022-03-08 10:00:00,104.39,105.13,104.11,104.58,59016.0,92.1708,92.8242,91.9236,92.3386,59016.0
2022-03-08 10:30:00,104.78,105.61,104.5,105.49,48067.0,92.5151,93.248,92.2679,93.142,48067.0
2022-03-08 11:00:00,105.5,105.51,104.88,105.05,86305.0,93.1509,93.1597,92.6034,92.7535,86305.0
2022-03-08 11:30:00,105.02,105.36,104.75,105.24,47572.0,92.7271,93.0273,92.4887,92.9213,47572.0
2022-03-08 12:00:00,105.22,106.84,105.17,106.69,196293.0,92.9036,94.334,92.8595,94.2016,196293.0
2022-03-08 12:30:00,106.68,107.48,106.46,107.48,134141.0,94.1927,94.8991,93.9985,94.8991,134141.0
2022-03-08 13:00:00,107.5,108.13,106.62,106.62,94723.0,94.9168,95.473,94.1398,94.1398,94723.0
2022-03-08 13:30:00,106.45,106.5,105.25,105.42,116585.0,93.9897,94.0338,92.9301,93.0802,116585.0
2022-03-08 14:00:00,105.32,105.74,104.95,105.65,73240.0,92.9919,93.3628,92.6652,93.2833,73240.0
2022-03-08 14:30:00,105.61,106.4,105.31,106.02,143741.0,93.248,93.9455,92.9831,93.61,143741.0
2022-03-08 15:00:00,106.01,106.72,105.55,105.55,137197.0,93.6012,94.2281,93.195,93.195,137197.0
2022-03-08 15:30:00,105.55,105.55,104.96,105.0,208453.0,93.195,93.195,92.6741,92.7094,208453.0
2022-03-09 09:30:00,107.81,108.22,107.35,107.6,147859.0,95.1905,95.5525,94.7843,95.0051,147859.0
2022-03-09 10:00:00,107.6,108.14,107.54,107.62,172316.0,95.0051,95.4818,94.9521,95.0227,172316.0
2022-03-09 10:30:00,107.67,108.53,107.52,108.28,222542.0,95.0669,95.8262,94.9344,95.6055,222542.0
2022-03-09 11:00:00,108.33,108.54,107.89,108.24,173983.0,95.6496,95.835,95.2611,95.5701,173983.0
2022-03-09 11:30:00,108.24,108.69,108.19,108.44,181435.0,95.5701,95.9675,95.526,95.7467,181435.0
2022-03-09 12:00:00,108.44,108.53,108.24,108.45,69433.0,95.7467,95.8262,95.5701,95.7556,69433.0
2022-03-09 12:30:00,108.42,109.45,108.42,109.4,83521.0,95.7291,96.6385,95.7291,96.5944,83521.0
2022-03-09 13:00:00,109.35,109.61,108.97,109.15,106246.0,96.5502,96.7798,96.2147,96.3736,106246.0
2022-03-09 13:30:00,109.15,109.22,108.88,108.94,69794.0,96.3736,96.4354,96.1352,96.1882,69794.0
2022-03-09 14:00:00,108.93,109.03,108.62,108.89,55543.0,96.1794,96.2677,95.9057,96.1441,55543.0
2022-03-09 14:30:00,108.89,109.44,108.89,109.08,84514.0,96.1441,96.6297,96.1441,96.3118,84514.0
2022-03-09 15:00:00,109.11,109.36,108.91,109.11,115677.0,96.3383,96.559,96.1617,96.3383,115677.0
2022-03-09 15:30:00,109.15,109.63,108.56,108.74,253694.0,96.3736,96.7974,95.8527,96.0116,253694.0
2022-03-10 09:30:00,107.58,107.89,106.84,107.5,166076.0,94.9874,95.2611,94.334,94.9168,166076.0
2022-03-10 10:00:00,107.53,107.71,107.22,107.3,146787.0,94.9432,95.1022,94.6695,94.7402,146787.0
2022-03-10 10:30:00,107.27,107.27,106.47,106.49,43393.0,94.7137,94.7137,94.0073,94.025,43393.0
2022-03-10 11:00:00,106.49,106.71,106.18,106.32,20820.0,94.025,94.2192,93.7513,93.8749,20820.0
2022-03-10 11:30:00,106.45,106.45,105.96,106.33,17333.0,93.9897,93.9897,93.557,93.8837,17333.0
2022-03-10 12:00:00,106.33,106.6,106.31,106.51,19599.0,93.8837,94.1221,93.8661,94.0426,19599.0
2022-03-10 12:30:00,106.45,106.47,105.76,105.93,32568.0,93.9897,94.0073,93.3804,93.5305,32568.0
2022-03-10 13:00:00,105.97,106.69,105.85,106.4,54443.0,93.5659,94.2016,93.4599,93.9455,54443.0
2022-03-10 13:30:00,106.38,106.49,106.14,106.42,61049.0,93.9279,94.025,93.716,93.9632,61049.0
2022-03-10 14:00:00,106.48,107.0,106.41,106.89,104387.0,94.0162,94.4753,93.9543,94.3782,104387.0
2022-03-10 14:30:00,106.86,107.12,106.66,106.99,66881.0,94.3517,94.5812,94.1751,94.4665,66881.0
2022-03-10 15:00:00,107.01,107.01,106.48,106.61,77985.0,94.4841,94.4841,94.0162,94.1309,77985.0
2022-03-10 15:30:00,106.6,107.35,106.51,106.89,347385.0,94.1221,94.7843,94.0426,94.3782,347385.0
2022-03-11 09:30:00,107.44,107.66,106.8,107.03,97252.0,94.8638,95.058,94.2987,94.5018,97252.0
2022-03-11 10:00:00,106.98,107.12,106.74,106.86,70861.0,94.4576,94.5812,94.2457,94.3517,70861.0
2022-03-11 10:30:00,106.89,107.2,106.62,107.06,76764.0,94.3782,94.6519,94.1398,94.5283,76764.0
2022-03-11 11:00:00,107.05,107.14,106.61,106.81,79569.0,94.5194,94.5989,94.1309,94.3075,79569.0
2022-03-11 11:30:00,106.84,107.45,106.71,106.91,62742.0,94.334,94.8726,94.2192,94.3958,62742.0
2022-03-11 12:00:00,106.92,106.93,106.39,106.39,42318.0,94.4047,94.4135,93.9367,93.9367,42318.0
2022-03-11 12:30:00,106.42,106.84,106.16,106.69,54975.0,93.9632,94.334,93.7336,94.2016,54975.0
2022-03-11 13:00:00,106.71,107.13,106.6,107.01,36540.0,94.2192,94.5901,94.1221,94.4841,36540.0
2022-03-11 13:30:00,107.04,107.44,107.03,107.13,35409.0,94.5106,94.8638,94.5018,94.5901,35409.0
2022-03-11 14:00:00,107.1,107.15,106.68,107.07,44588.0,94.5636,94.6077,94.1927,94.5371,44588.0
2022-03-11 14:30:00,107.02,107.17,106.51,106.74,38390.0,94.4929,94.6254,94.0426,94.2457,38390.0
2022-03-11 15:00:00,106.73,106.85,106.23,106.25,43163.0,94.2369,94.3428,93.7954,93.8131,43163.0
2022-03-11 15:30:00,106.24,106.24,105.39,105.4,262316.0,93.8042,93.8042,93.0537,93.0626,262316.0
2022-03-14 09:30:00,105.84,106.06,104.37,105.32,69635.0,94.1206,94.3162,92.8134,93.6582,69635.0
2022-03-14 10:00:00,105.26,106.93,105.09,106.81,88605.0,93.6048,95.0899,93.4536,94.9832,88605.0
2022-03-14 10:30:00,106.81,107.05,106.65,106.8,53632.0,94.9832,95.1966,94.8409,94.9743,53632.0
2022-03-14 11:00:00,106.83,107.21,106.52,107.01,169161.0,95.001,95.3389,94.7253,95.161,169161.0
2022-03-14 11:30:00,107.01,107.05,106.31,106.48,66594.0,95.161,95.1966,94.5385,94.6897,66594.0
2022-03-14 12:00:00,106.31,106.43,105.89,106.43,58830.0,94.5385,94.6453,94.1651,94.6453,58830.0
2022-03-14 12:30:00,106.43,106.64,106.06,106.29,61713.0,94.6453,94.832,94.3162,94.5208,61713.0
2022-03-14 13:00:00,106.26,106.53,106.18,106.5,28140.0,94.4941,94.7342,94.4229,94.7075,28140.0
2022-03-14 13:30:00,106.5,106.57,105.67,105.7,43424.0,94.7075,94.7698,93.9694,93.9961,43424.0
2022-03-14 14:00:00,105.7,106.1,105.47,105.74,43089.0,93.9961,94.3518,93.7916,94.0317,43089.0
2022-03-14 14:30:00,105.71,106.22,105.69,106.16,35196.0,94.005,94.4585,93.9872,94.4052,35196.0
2022-03-14 15:00:00,106.14,106.54,106.11,106.26,40508.0,94.3874,94.7431,94.3607,94.4941,40508.0
2022-03-14 15:30:00,106.26,106.33,105.92,106.08,188176.0,94.4941,94.5563,94.1917,94.334,188176.0
2022-03-15 09:30:00,106.71,107.2,105.55,105.59,26456.0,94.8943,95.33,93.8627,93.8983,26456.0
2022-03-15 10:00:00,105.68,105.68,104.54,105.36,34751.0,93.9783,93.9783,92.9645,93.6937,34751.0
2022-03-15 10:30:00,105.45,105.87,105.27,105.37,47538.0,93.7738,94.1473,93.6137,93.7026,47538.0
2022-03-15 11:00:00,105.4,105.62,104.95,105.47,50419.0,93.7293,93.925,93.3291,93.7916,50419.0
2022-03-15 11:30:00,105.49,105.63,104.91,105.26,64462.0,93.8093,93.9338,93.2936,93.6048,64462.0
2022-03-15 12:00:00,105.22,105.99,105.05,105.89,30436.0,93.5692,94.254,93.4181,94.1651,30436.0
2022-03-15 12:30:00,105.95,106.36,105.78,106.18,21651.0,94.2184,94.583,94.0672,94.4229,21651.0
2022-03-15 13:00:00,106.19,106.3,105.74,105.78,21868.0,94.4318,94.5297,94.0317,94.0672,21868.0
2022-03-15 13:30:00,105.65,105.9,105.53,105.82,32094.0,93.9516,94.1739,93.8449,94.1028,32094.0
2022-03-15 14:00:00,105.8,105.87,105.04,105.11,51168.0,94.085,94.1473,93.4092,93.4714,51168.0
2022-03-15 14:30:00,105.1,105.52,104.94,105.5,106356.0,93.4625,93.836,93.3202,93.8182,106356.0
2022-03-15 15:00:00,105.47,106.1,105.35,105.92,79609.0,93.7916,94.3518,93.6848,94.1917,79609.0
2022-03-15 15:30:00,105.93,106.12,105.66,106.02,175178.0,94.2006,94.3696,93.9605,94.2807,175178.0
2022-03-16 09:30:00,107.79,108.37,107.25,107.77,42924.0,95.8547,96.3704,95.3745,95.8369,42924.0
2022-03-16 10:00:00,107.89,108.83,107.55,108.83,80064.0,95.9436,96.7795,95.6412,96.7795,80064.0
2022-03-16 10:30:00,108.81,108.93,107.7,108.0,86253.0,96.7617,96.8684,95.7746,96.0414,86253.0
2022-03-16 11:00:00,107.99,108.08,107.61,107.85,21799.0,96.0325,96.1126,95.6946,95.908,21799.0
2022-03-16 11:30:00,107.93,107.99,107.61,107.63,27027.0,95.9792,96.0325,95.6946,95.7124,27027.0
2022-03-16 12:00:00,107.65,107.79,107.47,107.51,38149.0,95.7302,95.8547,95.5701,95.6057,38149.0
2022-03-16 12:30:00,107.52,107.54,106.91,107.11,79133.0,95.6146,95.6324,95.0721,95.25,79133.0
2022-03-16 13:00:00,107.1,107.14,106.4,106.92,75610.0,95.2411,95.2766,94.6186,95.081,75610.0
2022-03-16 13:30:00,107.0,107.08,106.79,106.83,32692.0,95.1521,95.2233,94.9654,95.001,32692.0
2022-03-16 14:00:00,106.75,106.93,106.1,106.21,40770.0,94.9298,95.0899,94.3518,94.4496,40770.0
2022-03-16 14:30:00,106.21,107.05,105.7,106.81,59174.0,94.4496,95.1966,93.9961,94.9832,59174.0
2022-03-16 15:00:00,106.8,107.31,106.65,107.0,134140.0,94.9743,95.4278,94.8409,95.1521,134140.0
2022-03-16 15:30:00,107.01,107.34,106.67,107.1,289141.0,95.161,95.4545,94.8587,95.2411,289141.0
2022-03-17 09:30:00,105.99,106.86,105.53,106.86,61732.0,94.254,95.0276,93.8449,95.0276,61732.0
2022-03-17 10:00:00,106.81,107.57,106.53,107.39,40039.0,94.9832,95.659,94.7342,95.499,40039.0
2022-03-17 10:30:00,107.39,107.45,106.57,106.9,34939.0,95.499,95.5523,94.7698,95.0632,34939.0
2022-03-17 11:00:00,106.87,107.03,105.96,106.89,125755.0,95.0365,95.1788,94.2273,95.0543,125755.0
2022-03-17 11:30:00,106.79,107.3,106.68,107.1,37398.0,94.9654,95.4189,94.8676,95.2411,37398.0
2022-03-17 12:00:00,107.13,108.05,107.13,107.93,41949.0,95.2678,96.0859,95.2678,95.9792,41949.0
2022-03-17 12:30:00,107.98,107.98,107.45,107.65,37082.0,96.0236,96.0236,95.5523,95.7302,37082.0
2022-03-17 13:00:00,107.6,107.72,107.41,107.71,48734.0,95.6857,95.7924,95.5167,95.7835,48734.0
2022-03-17 13:30:00,107.69,107.94,107.48,107.48,110914.0,95.7657,95.9881,95.579,95.579,110914.0
2022-03-17 14:00:00,107.51,107.53,107.02,107.03,64376.0,95.6057,95.6235,95.1699,95.1788,64376.0
2022-03-17 14:30:00,107.02,107.04,106.77,106.86,103399.0,95.1699,95.1877,94.9476,95.0276,103399.0
2022-03-17 15:00:00,106.85,106.91,106.67,106.86,118894.0,95.0188,95.0721,94.8587,95.0276,118894.0
2022-03-17 15:30:00,106.88,107.61,106.83,107.28,517031.0,95.0454,95.6946,95.001,95.4011,517031.0
2022-03-18 09:30:00,107.04,107.08,105.62,106.01,236663.0,95.1877,95.2233,93.925,94.2718,236663.0
2022-03-18 10:00:00,105.98,106.63,105.88,106.27,36751.0,94.2451,94.8231,94.1562,94.503,36751.0
2022-03-18 10:30:00,106.23,106.5,105.74,106.23,27105.0,94.4674,94.7075,94.0317,94.4674,27105.0
2022-03-18 11:00:00,106.2,106.33,105.2,105.46,23495.0,94.4407,94.5563,93.5515,93.7827,23495.0
2022-03-18 11:30:00,105.47,105.72,105.15,105.23,55435.0,93.7916,94.0139,93.507,93.5781,55435.0
2022-03-18 12:00:00,105.2,105.54,105.03,105.54,28447.0,93.5515,93.8538,93.4003,93.8538,28447.0
2022-03-18 12:30:00,105.54,105.7,105.36,105.7,25173.0,93.8538,93.9961,93.6937,93.9961,25173.0
2022-03-18 13:00:00,105.8,105.99,105.76,105.95,26123.0,94.085,94.254,94.0494,94.2184,26123.0
2022-03-18 13:30:00,105.98,106.66,105.92,106.58,55821.0,94.2451,94.8498,94.1917,94.7787,55821.0
2022-03-18 14:00:00,106.63,106.69,106.05,106.27,52135.0,94.8231,94.8765,94.3073,94.503,52135.0
2022-03-18 14:30:00,106.27,106.58,106.25,106.43,50692.0,94.503,94.7787,94.4852,94.6453,50692.0
2022-03-18 15:00:00,106.43,106.91,106.39,106.78,61098.0,94.6453,95.0721,94.6097,94.9565,61098.0
2022-03-18 15:30:00,106.78,107.97,106.78,107.86,291701.0,94.9565,96.0147,94.9565,95.9169,291701.0
2022-03-21 09:30:00,108.62,109.79,108.23,108.96,53894.0,96.5928,97.6332,96.246,96.8951,53894.0
2022-03-21 10:00:00,108.88,110.35,108.83,109.37,54878.0,96.824,98.1312,96.7795,97.2597,54878.0
2022-03-21 10:30:00,109.33,109.41,108.9,109.4,50594.0,97.2242,97.2953,96.8418,97.2864,50594.0
2022-03-21 11:00:00,109.41,109.7,109.05,109.16,30299.0,97.2953,97.5532,96.9752,97.073,30299.0
2022-03-21 11:30:00,109.14,109.59,108.7,109.54,47452.0,97.0552,97.4554,96.6639,97.4109,47452.0
2022-03-21 12:00:00,109.55,109.86,109.2,109.75,34525.0,97.4198,97.6955,97.1085,97.5976,34525.0
2022-03-21 12:30:00,109.7,109.7,109.16,109.37,41075.0,97.5532,97.5532,97.073,97.2597,41075.0
2022-03-21 13:00:00,109.31,109.45,108.95,109.33,44114.0,97.2064,97.3309,96.8862,97.2242,44114.0
2022-03-21 13:30:00,109.28,109.55,109.16,109.48,30610.0,97.1797,97.4198,97.073,97.3575,30610.0
2022-03-21 14:00:00,109.5,109.64,109.15,109.63,43337.0,97.3753,97.4998,97.0641,97.4909,43337.0
2022-03-21 14:30:00,109.6,109.85,109.23,109.23,37694.0,97.4643,97.6866,97.1352,97.1352,37694.0
2022-03-21 15:00:00,109.22,109.54,109.04,109.5,42725.0,97.1263,97.4109,96.9663,97.3753,42725.0
2022-03-21 15:30:00,109.58,110.0,109.36,109.71,219745.0,97.4465,97.82,97.2508,97.5621,219745.0
2022-03-22 09:30:00,110.98,111.82,110.0,111.4,19739.0,98.6915,99.4384,97.82,99.0649,19739.0
2022-03-22 10:00:00,111.57,111.7,110.9,110.98,24240.0,99.2161,99.3317,98.6203,98.6915,24240.0
2022-03-22 10:30:00,110.99,111.23,110.68,111.09,43044.0,98.7003,98.9138,98.4247,98.7893,43044.0
2022-03-22 11:00:00,111.09,111.09,110.53,110.59,32160.0,98.7893,98.7893,98.2913,98.3446,32160.0
2022-03-22 11:30:00,110.58,110.95,110.27,110.76,68812.0,98.3357,98.6648,98.0601,98.4958,68812.0
2022-03-22 12:00:00,110.76,110.92,110.49,110.69,26190.0,98.4958,98.6381,98.2557,98.4336,26190.0
2022-03-22 12:30:00,110.67,110.95,110.55,110.94,19592.0,98.4158,98.6648,98.3091,98.6559,19592.0
2022-03-22 13:00:00,110.91,111.18,110.89,111.08,12787.0,98.6292,98.8693,98.6114,98.7804,12787.0
2022-03-22 13:30:00,111.08,111.17,110.65,110.79,15375.0,98.7804,98.8604,98.398,98.5225,15375.0
2022-03-22 14:00:00,110.84,111.01,110.72,110.8,25436.0,98.567,98.7181,98.4602,98.5314,25436.0
2022-03-22 14:30:00,110.79,111.06,110.76,110.9,21684.0,98.5225,98.7626,98.4958,98.6203,21684.0
2022-03-22 15:00:00,110.86,110.91,110.39,110.39,163271.0,98.5847,98.6292,98.1668,98.1668,163271.0
2022-03-22 15:30:00,110.36,111.06,110.34,110.49,206574.0,98.1401,98.7626,98.1223,98.2557,206574.0
2022-03-23 09:30:00,109.92,110.74,109.72,109.99,58297.0,97.7488,98.478,97.571,97.8111,58297.0
2022-03-23 10:00:00,110.04,110.97,109.93,110.67,86528.0,97.8555,98.6826,97.7577,98.4158,86528.0
2022-03-23 10:30:00,110.7,110.99,110.07,110.14,31699.0,98.4425,98.7003,97.8822,97.9445,31699.0
2022-03-23 11:00:00,110.21,110.55,110.19,110.51,31773.0,98.0067,98.3091,97.9889,98.2735,31773.0
2022-03-23 11:30:00,110.53,110.69,110.4,110.4,27890.0,98.2913,98.4336,98.1757,98.1757,27890.0
2022-03-23 12:00:00,110.38,110.83,110.23,110.7,34289.0,98.1579,98.5581,98.0245,98.4425,34289.0
2022-03-23 12:30:00,110.68,110.73,110.39,110.43,24768.0,98.4247,98.4691,98.1668,98.2024,24768.0
2022-03-23 13:00:00,110.46,110.46,110.16,110.17,30910.0,98.229,98.229,97.9622,97.9711,30910.0
2022-03-23 13:30:00,110.17,110.22,109.81,110.0,27977.0,97.9711,98.0156,97.651,97.82,27977.0
2022-03-23 14:00:00,109.99,110.11,109.48,110.1,31766.0,97.8111,97.9178,97.3575,97.9089,31766.0
2022-03-23 14:30:00,110.1,110.12,109.73,109.75,29665.0,97.9089,97.9267,97.5799,97.5976,29665.0
2022-03-23 15:00:00,109.73,110.01,109.58,109.97,51179.0,97.5799,97.8289,97.4465,97.7933,51179.0
2022-03-23 15:30:00,109.97,109.97,109.31,109.37,183535.0,97.7933,97.7933,97.2064,97.2597,183535.0
2022-03-24 09:30:00,110.09,110.37,109.39,109.69,37739.0,97.9,98.149,97.2775,97.5443,37739.0
2022-03-24 10:00:00,109.65,110.66,109.64,110.6,27187.0,97.5087,98.4069,97.4998,98.3535,27187.0
2022-03-24 10:30:00,110.67,110.9,110.2,110.36,14254.0,98.4158,98.6203,97.9978,98.1401,14254.0
2022-03-24 11:00:00,110.36,110.59,110.24,110.44,15041.0,98.1401,98.3446,98.0334,98.2112,15041.0
2022-03-24 11:30:00,110.37,110.88,110.31,110.68,16816.0,98.149,98.6025,98.0956,98.4247,16816.0
2022-03-24 12:00:00,110.7,110.86,110.31,110.31,13485.0,98.4425,98.5847,98.0956,98.0956,13485.0
2022-03-24 12:30:00,110.35,110.49,110.11,110.16,20873.0,98.1312,98.2557,97.9178,97.9622,20873.0
2022-03-24 13:00:00,110.15,110.34,110.02,110.25,15260.0,97.9534,98.1223,97.8377,98.0423,15260.0
2022-03-24 13:30:00,110.26,110.38,110.12,110.26,14939.0,98.0512,98.1579,97.9267,98.0512,14939.0
2022-03-24 14:00:00,110.31,110.35,110.1,110.1,17695.0,98.0956,98.1312,97.9089,97.9089,17695.0
2022-03-24 14:30:00,110.1,110.73,110.08,110.64,40167.0,97.9089,98.4691,97.8911,98.3891,40167.0
2022-03-24 15:00:00,110.58,110.67,110.36,110.48,38817.0,98.3357,98.4158,98.1401,98.2468,38817.0
2022-03-24 15:30:00,110.48,110.64,109.99,110.64,265408.0,98.2468,98.3891,97.8111,98.3891,265408.0
2022-03-25 09:30:00,110.36,110.69,110.13,110.39,25941.0,98.1401,98.4336,97.9356,98.1668,25941.0
2022-03-25 10:00:00,110.62,110.62,109.83,109.83,43615.0,98.3713,98.3713,97.6688,97.6688,43615.0
2022-03-25 10:30:00,109.87,110.49,109.78,110.4,98337.0,97.7044,98.2557,97.6243,98.1757,98337.0
2022-03-25 11:00:00,110.42,110.52,109.13,109.35,35591.0,98.1935,98.2824,97.0463,97.2419,35591.0
2022-03-25 11:30:00,109.34,110.07,109.27,109.91,35791.0,97.233,97.8822,97.1708,97.7399,35791.0
2022-03-25 12:00:00,109.95,110.04,109.53,109.55,15713.0,97.7755,97.8555,97.402,97.4198,15713.0
2022-03-25 12:30:00,109.51,109.7,109.49,109.64,14896.0,97.3842,97.5532,97.3664,97.4998,14896.0
2022-03-25 13:00:00,109.64,109.77,109.5,109.76,14399.0,97.4998,97.6154,97.3753,97.6065,14399.0
2022-03-25 13:30:00,109.82,110.18,109.78,110.12,14850.0,97.6599,97.98,97.6243,97.9267,14850.0
2022-03-25 14:00:00,110.14,110.24,110.07,110.15,14703.0,97.9445,98.0334,97.8822,97.9534,14703.0
2022-03-25 14:30:00,110.24,110.62,110.18,110.41,27091.0,98.0334,98.3713,97.98,98.1846,27091.0
2022-03-25 15:00:00,110.37,110.37,109.97,110.05,33201.0,98.149,98.149,97.7933,97.8644,33201.0
2022-03-25 15:30:00,110.05,110.75,110.03,110.7,117055.0,97.8644,98.4869,97.8466,98.4425,117055.0
2022-03-28 09:30:00,110.05,110.05,108.64,109.03,25525.0,97.8644,97.8644,96.6106,96.9574,25525.0
2022-03-28 10:00:00,109.05,109.36,108.77,109.11,37711.0,96.9752,97.2508,96.7262,97.0285,37711.0
2022-03-28 10:30:00,109.14,109.68,109.14,109.32,21952.0,97.0552,97.5354,97.0552,97.2153,21952.0
2022-03-28 11:00:00,109.33,109.5,108.93,109.04,22032.0,97.2242,97.3753,96.8684,96.9663,22032.0
2022-03-28 11:30:00,109.02,109.36,108.82,108.98,16367.0,96.9485,97.2508,96.7706,96.9129,16367.0
2022-03-28 12:00:00,108.98,109.37,108.97,109.09,36144.0,96.9129,97.2597,96.904,97.0107,36144.0
2022-03-28 12:30:00,109.14,109.54,109.14,109.53,11687.0,97.0552,97.4109,97.0552,97.402,11687.0
2022-03-28 13:00:00,109.54,109.57,109.19,109.39,15489.0,97.4109,97.4376,97.0997,97.2775,15489.0
2022-03-28 13:30:00,109.36,109.51,109.23,109.3,20192.0,97.2508,97.3842,97.1352,97.1975,20192.0
2022-03-28 14:00:00,109.31,109.55,109.16,109.44,23311.0,97.2064,97.4198,97.073,97.322,23311.0
2022-03-28 14:30:00,109.42,109.91,109.4,109.82,22477.0,97.3042,97.7399,97.2864,97.6599,22477.0
2022-03-28 15:00:00,109.86,110.1,109.7,109.96,25256.0,97.6955,97.9089,97.5532,97.7844,25256.0
2022-03-28 15:30:00,109.95,110.32,109.81,110.28,124576.0,97.7755,98.1045,97.651,98.069,124576.0
2022-03-29 09:30:00,111.51,113.19,111.32,112.03,84055.0,99.1628,100.6567,98.9938,99.6252,84055.0
2022-03-29 10:00:00,111.89,112.02,111.54,111.9,39012.0,99.5007,99.6163,99.1894,99.5096,39012.0
2022-03-29 10:30:00,111.97,112.6,111.94,112.38,38073.0,99.5718,100.1321,99.5452,99.9364,38073.0
2022-03-29 11:00:00,112.41,112.7,112.0,112.23,34421.0,99.9631,100.221,99.5985,99.803,34421.0
2022-03-29 11:30:00,112.23,112.56,112.23,112.46,25234.0,99.803,100.0965,99.803,100.0076,25234.0
2022-03-29 12:00:00,112.48,112.61,112.08,112.31,25729.0,100.0254,100.141,99.6697,99.8742,25729.0
2022-03-29 12:30:00,112.3,112.3,112.1,112.16,26418.0,99.8653,99.8653,99.6874,99.7408,26418.0
2022-03-29 13:00:00,112.16,112.42,112.03,112.32,45895.0,99.7408,99.972,99.6252,99.8831,45895.0
2022-03-29 13:30:00,112.31,112.64,112.21,112.62,43459.0,99.8742,100.1676,99.7853,100.1499,43459.0
2022-03-29 14:00:00,112.6,113.06,112.5,113.01,47878.0,100.1321,100.5411,100.0431,100.4967,47878.0
2022-03-29 14:30:00,113.05,113.32,112.93,113.2,47282.0,100.5322,100.7723,100.4255,100.6656,47282.0
2022-03-29 15:00:00,113.21,113.33,113.01,113.28,51094.0,100.6745,100.7812,100.4967,100.7368,51094.0
2022-03-29 15:30:00,113.28,113.67,113.22,113.64,264420.0,100.7368,101.0836,100.6834,101.0569,264420.0
2022-03-30 09:30:00,113.4,114.48,113.06,114.39,56527.0,100.8435,101.8039,100.5411,101.7239,56527.0
2022-03-30 10:00:00,114.32,114.52,113.78,114.01,38249.0,101.6616,101.8395,101.1814,101.3859,38249.0
2022-03-30 10:30:00,114.05,114.84,114.0,114.8,29031.0,101.4215,102.124,101.3771,102.0885,29031.0
2022-03-30 11:00:00,114.74,114.97,114.47,114.59,30615.0,102.0351,102.2396,101.795,101.9017,30615.0
2022-03-30 11:30:00,114.65,114.67,113.99,114.06,13892.0,101.9551,101.9729,101.3682,101.4304,13892.0
2022-03-30 12:00:00,114.08,114.12,113.68,113.74,19742.0,101.4482,101.4838,101.0925,101.1458,19742.0
2022-03-30 12:30:00,113.79,114.13,113.77,114.01,69182.0,101.1903,101.4927,101.1725,101.3859,69182.0
2022-03-30 13:00:00,114.04,114.1,113.68,113.77,132570.0,101.4126,101.466,101.0925,101.1725,132570.0
2022-03-30 13:30:00,113.78,113.94,113.5,113.82,44802.0,101.1814,101.3237,100.9324,101.217,44802.0
2022-03-30 14:00:00,113.81,114.01,113.68,113.77,54102.0,101.2081,101.3859,101.0925,101.1725,54102.0
2022-03-30 14:30:00,113.77,114.08,113.62,113.93,56915.0,101.1725,101.4482,101.0391,101.3148,56915.0
2022-03-30 15:00:00,113.92,114.16,113.84,114.02,73663.0,101.3059,101.5193,101.2348,101.3948,73663.0
2022-03-30 15:30:00,114.01,114.38,113.79,114.34,256574.0,101.3859,101.715,101.1903,101.6794,256574.0
2022-03-31 09:30:00,113.84,114.78,113.84,114.1,63799.0,101.2348,102.0707,101.2348,101.466,63799.0
2022-03-31 10:00:00,114.01,114.01,113.49,113.92,29618.0,101.3859,101.3859,100.9235,101.3059,29618.0
2022-03-31 10:30:00,113.97,114.28,113.87,114.17,37292.0,101.3504,101.626,101.2614,101.5282,37292.0
2022-03-31 11:00:00,114.16,114.68,113.88,114.29,39859.0,101.5193,101.9818,101.2703,101.6349,39859.0
2022-03-31 11:30:00,114.27,114.37,113.89,114.31,37346.0,101.6172,101.7061,101.2792,101.6527,37346.0
2022-03-31 12:00:00,114.29,114.54,113.96,114.03,22279.0,101.6349,101.8573,101.3415,101.4037,22279.0
2022-03-31 12:30:00,114.05,114.09,113.72,113.75,12279.0,101.4215,101.4571,101.1281,101.1547,12279.0
2022-03-31 13:00:00,113.78,113.95,113.43,113.45,16225.0,101.1814,101.3326,100.8702,100.888,16225.0
2022-03-31 13:30:00,113.4,113.6,113.29,113.42,15277.0,100.8435,101.0213,100.7457,100.8613,15277.0
2022-03-31 14:00:00,113.44,113.49,113.16,113.49,18146.0,100.8791,100.9235,100.6301,100.9235,18146.0
2022-03-31 14:30:00,113.46,113.46,113.12,113.32,18462.0,100.8968,100.8968,100.5945,100.7723,18462.0
2022-03-31 15:00:00,113.32,113.4,113.12,113.22,19296.0,100.7723,100.8435,100.5945,100.6834,19296.0
2022-03-31 15:30:00,113.21,113.21,112.03,112.14,128088.0,100.6745,100.6745,99.6252,99.723,128088.0
2022-04-01 09:30:00,112.8,113.3,112.6,113.22,29601.0,100.3099,100.7546,100.1321,100.6834,29601.0
2022-04-01 10:00:00,113.29,113.64,111.1,111.1,35695.0,100.7457,101.0569,98.7982,98.7982,35695.0
2022-04-01 10:30:00,111.19,111.48,110.96,110.99,38755.0,98.8782,99.1361,98.6737,98.7003,38755.0
2022-04-01 11:00:00,110.97,111.48,110.82,111.12,34625.0,98.6826,99.1361,98.5492,98.8159,34625.0
2022-04-01 11:30:00,111.08,111.52,111.0,111.04,35851.0,98.7804,99.1717,98.7092,98.7448,35851.0
2022-04-01 12:00:00,111.06,111.11,110.38,110.63,41342.0,98.7626,98.8071,98.1579,98.3802,41342.0
2022-04-01 12:30:00,110.58,110.65,110.18,110.34,36343.0,98.3357,98.398,97.98,98.1223,36343.0
2022-04-01 13:00:00,110.36,110.37,109.68,109.89,24835.0,98.1401,98.149,97.5354,97.7221,24835.0
2022-04-01 13:30:00,109.91,110.52,109.9,110.47,17354.0,97.7399,98.2824,97.731,98.2379,17354.0
2022-04-01 14:00:00,110.51,110.96,110.51,110.94,16627.0,98.2735,98.6737,98.2735,98.6559,16627.0
2022-04-01 14:30:00,110.98,111.24,110.91,111.1,64589.0,98.6915,98.9227,98.6292,98.7982,64589.0
2022-04-01 15:00:00,111.14,111.29,110.85,110.91,21326.0,98.8337,98.9671,98.5758,98.6292,21326.0
2022-04-01 15:30:00,110.89,111.47,110.4,111.35,155071.0,98.6114,99.1272,98.1757,99.0205,155071.0
2022-04-04 09:30:00,111.01,111.67,110.33,111.61,48976.0,98.7181,99.305,98.1134,99.2517,48976.0
2022-04-04 10:00:00,111.67,111.67,110.82,111.32,29475.0,99.305,99.305,98.5492,98.9938,29475.0
2022-04-04 10:30:00,111.32,111.52,111.1,111.28,21507.0,98.9938,99.1717,98.7982,98.9582,21507.0
2022-04-04 11:00:00,111.25,111.3,110.85,111.3,22137.0,98.9316,98.976,98.5758,98.976,22137.0
2022-04-04 11:30:00,111.29,111.59,111.27,111.52,23685.0,98.9671,99.2339,98.9493,99.1717,23685.0
2022-04-04 12:00:00,111.55,111.55,111.29,111.4,20449.0,99.1983,99.1983,98.9671,99.0649,20449.0
2022-04-04 12:30:00,111.39,111.46,111.12,111.38,21148.0,99.0561,99.1183,98.8159,99.0472,21148.0
2022-04-04 13:00:00,111.38,111.52,111.14,111.46,27057.0,99.0472,99.1717,98.8337,99.1183,27057.0
2022-04-04 13:30:00,111.47,111.49,111.27,111.4,27854.0,99.1272,99.145,98.9493,99.0649,27854.0
2022-04-04 14:00:00,111.39,112.04,111.39,112.04,33159.0,99.0561,99.6341,99.0561,99.6341,33159.0
2022-04-04 14:30:00,112.05,112.17,111.9,112.1,26044.0,99.643,99.7497,99.5096,99.6874,26044.0
2022-04-04 15:00:00,112.07,112.28,112.03,112.09,33131.0,99.6608,99.8475,99.6252,99.6785,33131.0
2022-04-04 15:30:00,112.08,112.11,111.54,111.61,132340.0,99.6697,99.6963,99.1894,99.2517,132340.0
2022-04-05 09:30:00,111.04,112.01,110.59,111.17,43328.0,98.7448,99.6074,98.3446,98.8604,43328.0
2022-04-05 10:00:00,111.09,111.24,110.12,110.42,83402.0,98.7893,98.9227,97.9267,98.1935,83402.0
2022-04-05 10:30:00,110.48,111.25,110.38,111.15,30019.0,98.2468,98.9316,98.1579,98.8426,30019.0
2022-04-05 11:00:00,111.14,111.51,111.01,111.49,64026.0,98.8337,99.1628,98.7181,99.145,64026.0
2022-04-05 11:30:00,111.48,111.68,111.3,111.33,24439.0,99.1361,99.3139,98.976,99.0027,24439.0
2022-04-05 12:00:00,111.27,111.45,110.5,110.5,20699.0,98.9493,99.1094,98.2646,98.2646,20699.0
2022-04-05 12:30:00,110.5,110.66,110.33,110.62,28264.0,98.2646,98.4069,98.1134,98.3713,28264.0
2022-04-05 13:00:00,110.63,111.21,110.59,111.12,37973.0,98.3802,98.896,98.3446,98.8159,37973.0
2022-04-05 13:30:00,111.08,111.25,110.51,110.52,27187.0,98.7804,98.9316,98.2735,98.2824,27187.0
2022-04-05 14:00:00,110.52,110.7,110.43,110.52,29885.0,98.2824,98.4425,98.2024,98.2824,29885.0
2022-04-05 14:30:00,110.52,110.8,110.29,110.62,36180.0,98.2824,98.5314,98.0779,98.3713,36180.0
2022-04-05 15:00:00,110.62,110.71,110.43,110.59,55547.0,98.3713,98.4513,98.2024,98.3446,55547.0
2022-04-05 15:30:00,110.61,110.66,109.97,109.98,258176.0,98.3624,98.4069,97.7933,97.8022,258176.0
2022-04-06 09:30:00,109.5,109.9,108.37,108.53,89397.0,97.3753,97.731,96.3704,96.5127,89397.0
2022-04-06 10:00:00,108.55,109.06,108.22,108.69,36185.0,96.5305,96.984,96.2371,96.655,36185.0
2022-04-06 10:30:00,108.82,108.93,108.46,108.64,32093.0,96.7706,96.8684,96.4505,96.6106,32093.0
2022-04-06 11:00:00,108.64,108.87,108.51,108.72,21807.0,96.6106,96.8151,96.4949,96.6817,21807.0
2022-04-06 11:30:00,108.79,108.8,108.28,108.38,35666.0,96.7439,96.7528,96.2904,96.3793,35666.0
2022-04-06 12:00:00,108.4,108.92,108.37,108.73,54882.0,96.3971,96.8595,96.3704,96.6906,54882.0
2022-04-06 12:30:00,108.75,108.85,108.53,108.68,22164.0,96.7084,96.7973,96.5127,96.6461,22164.0
2022-04-06 13:00:00,108.68,108.72,108.46,108.61,35185.0,96.6461,96.6817,96.4505,96.5839,35185.0
2022-04-06 13:30:00,108.59,108.9,108.43,108.72,23120.0,96.5661,96.8418,96.4238,96.6817,23120.0
2022-04-06 14:00:00,108.57,109.0,108.17,108.51,76206.0,96.5483,96.9307,96.1926,96.4949,76206.0
2022-04-06 14:30:00,108.51,109.2,108.51,109.15,39864.0,96.4949,97.1085,96.4949,97.0641,39864.0
2022-04-06 15:00:00,109.16,109.22,108.55,108.59,62689.0,97.073,97.1263,96.5305,96.5661,62689.0
2022-04-06 15:30:00,108.58,108.61,108.09,108.3,164865.0,96.5572,96.5839,96.1215,96.3082,164865.0
2022-04-07 09:30:00,108.15,108.72,107.04,107.2,31573.0,96.1748,96.6817,95.1877,95.33,31573.0
2022-04-07 10:00:00,107.08,107.09,105.59,105.69,26939.0,95.2233,95.2322,93.8983,93.9872,26939.0
2022-04-07 10:30:00,105.75,105.92,105.35,105.5,22357.0,94.0406,94.1917,93.6848,93.8182,22357.0
2022-04-07 11:00:00,105.55,105.93,105.37,105.72,35086.0,93.8627,94.2006,93.7026,94.0139,35086.0
2022-04-07 11:30:00,105.68,105.92,105.53,105.69,18620.0,93.9783,94.1917,93.8449,93.9872,18620.0
2022-04-07 12:00:00,105.65,105.71,105.4,105.45,18595.0,93.9516,94.005,93.7293,93.7738,18595.0
2022-04-07 12:30:00,105.41,105.51,105.14,105.5,21458.0,93.7382,93.8271,93.4981,93.8182,21458.0
2022-04-07 13:00:00,105.55,106.05,105.53,105.97,36642.0,93.8627,94.3073,93.8449,94.2362,36642.0
2022-04-07 13:30:00,105.95,106.63,105.82,106.63,47366.0,94.2184,94.8231,94.1028,94.8231,47366.0
2022-04-07 14:00:00,106.63,106.78,106.37,106.48,40363.0,94.8231,94.9565,94.5919,94.6897,40363.0
2022-04-07 14:30:00,106.45,107.1,106.39,107.06,42911.0,94.663,95.2411,94.6097,95.2055,42911.0
2022-04-07 15:00:00,107.04,107.57,107.02,107.17,63185.0,95.1877,95.659,95.1699,95.3033,63185.0
2022-04-07 15:30:00,107.13,107.6,106.79,106.95,176321.0,95.2678,95.6857,94.9654,95.1077,176321.0
2022-04-08 09:30:00,107.53,107.86,107.08,107.51,26781.0,95.6235,95.9169,95.2233,95.6057,26781.0
2022-04-08 10:00:00,107.63,108.26,107.46,108.22,31206.0,95.7124,96.2726,95.5612,96.2371,31206.0
2022-04-08 10:30:00,108.23,109.46,108.23,109.46,31006.0,96.246,97.3398,96.246,97.3398,31006.0
2022-04-08 11:00:00,109.47,109.62,108.89,109.12,68817.0,97.3486,97.482,96.8329,97.0374,68817.0
2022-04-08 11:30:00,109.15,109.26,108.83,109.0,35023.0,97.0641,97.1619,96.7795,96.9307,35023.0
2022-04-08 12:00:00,108.99,109.28,108.85,109.23,27379.0,96.9218,97.1797,96.7973,97.1352,27379.0
2022-04-08 12:30:00,109.2,109.2,108.85,109.09,25920.0,97.1085,97.1085,96.7973,97.0107,25920.0
2022-04-08 13:00:00,109.07,109.07,108.84,108.99,20382.0,96.9929,96.9929,96.7884,96.9218,20382.0
2022-04-08 13:30:00,109.05,109.05,108.52,108.63,30868.0,96.9752,96.9752,96.5038,96.6017,30868.0
2022-04-08 14:00:00,108.63,108.8,108.4,108.55,26855.0,96.6017,96.7528,96.3971,96.5305,26855.0
2022-04-08 14:30:00,108.54,108.65,108.46,108.58,22362.0,96.5216,96.6194,96.4505,96.5572,22362.0
2022-04-08 15:00:00,108.58,108.94,108.53,108.9,31354.0,96.5572,96.8773,96.5127,96.8418,31354.0
2022-04-08 15:30:00,108.91,108.94,107.86,108.23,165170.0,96.8507,96.8773,95.9169,96.246,165170.0
2022-04-11 09:30:00,107.4,109.59,107.01,109.59,61175.0,95.5079,97.4554,95.161,97.4554,61175.0
2022-04-11 10:00:00,109.63,110.32,109.11,109.43,32318.0,97.4909,98.1045,97.0285,97.3131,32318.0
2022-04-11 10:30:00,109.35,109.45,108.66,108.7,34627.0,97.2419,97.3309,96.6283,96.6639,34627.0
2022-04-11 11:00:00,108.72,108.77,108.19,108.33,31474.0,96.6817,96.7262,96.2104,96.3349,31474.0
2022-04-11 11:30:00,108.37,108.55,108.15,108.27,20504.0,96.3704,96.5305,96.1748,96.2815,20504.0
2022-04-11 12:00:00,108.3,108.45,108.12,108.12,21097.0,96.3082,96.4416,96.1481,96.1481,21097.0
2022-04-11 12:30:00,108.12,108.16,107.27,107.31,21760.0,96.1481,96.1837,95.3923,95.4278,21760.0
2022-04-11 13:00:00,107.34,107.72,107.34,107.67,22584.0,95.4545,95.7924,95.4545,95.748,22584.0
2022-04-11 13:30:00,107.72,108.09,107.71,108.07,25002.0,95.7924,96.1215,95.7835,96.1037,25002.0
2022-04-11 14:00:00,108.0,108.1,107.73,108.1,30424.0,96.0414,96.1303,95.8013,96.1303,30424.0
2022-04-11 14:30:00,108.07,108.32,107.99,108.3,34593.0,96.1037,96.326,96.0325,96.3082,34593.0
2022-04-11 15:00:00,108.28,108.37,108.1,108.1,29401.0,96.2904,96.3704,96.1303,96.1303,29401.0
2022-04-11 15:30:00,108.12,108.12,107.46,107.51,118048.0,96.1481,96.1481,95.5612,95.6057,118048.0
2022-04-12 09:30:00,107.96,109.87,107.52,109.87,78165.0,96.0058,97.7044,95.6146,97.7044,78165.0
2022-04-12 10:00:00,109.68,109.87,108.8,108.91,27642.0,97.5354,97.7044,96.7528,96.8507,27642.0
2022-04-12 10:30:00,108.89,109.16,108.74,108.91,16124.0,96.8329,97.073,96.6995,96.8507,16124.0
2022-04-12 11:00:00,108.91,109.51,108.69,109.49,36730.0,96.8507,97.3842,96.655,97.3664,36730.0
2022-04-12 11:30:00,109.49,109.63,109.25,109.51,31569.0,97.3664,97.4909,97.153,97.3842,31569.0
2022-04-12 12:00:00,109.48,109.57,108.98,109.0,34335.0,97.3575,97.4376,96.9129,96.9307,34335.0
2022-04-12 12:30:00,108.97,109.25,108.82,108.82,27844.0,96.904,97.153,96.7706,96.7706,27844.0
2022-04-12 13:00:00,108.73,108.97,108.62,108.82,24245.0,96.6906,96.904,96.5928,96.7706,24245.0
2022-04-12 13:30:00,108.8,108.82,107.97,107.97,38928.0,96.7528,96.7706,96.0147,96.0147,38928.0
2022-04-12 14:00:00,107.93,108.27,107.79,108.0,33329.0,95.9792,96.2815,95.8547,96.0414,33329.0
2022-04-12 14:30:00,107.95,108.16,107.87,107.93,40619.0,95.997,96.1837,95.9258,95.9792,40619.0
2022-04-12 15:00:00,107.92,107.96,107.37,107.39,53938.0,95.9703,96.0058,95.4812,95.499,53938.0
2022-04-12 15:30:00,107.4,107.68,107.19,107.46,250732.0,95.5079,95.7569,95.3211,95.5612,250732.0
2022-04-13 09:30:00,106.94,108.7,106.88,108.0,29831.0,95.0988,96.6639,95.0454,96.0414,29831.0
2022-04-13 10:00:00,108.06,108.06,107.24,107.27,25930.0,96.0948,96.0948,95.3656,95.3923,25930.0
2022-04-13 10:30:00,107.17,108.05,107.16,107.94,28863.0,95.3033,96.0859,95.2944,95.9881,28863.0
2022-04-13 11:00:00,107.94,108.08,107.74,107.97,20869.0,95.9881,96.1126,95.8102,96.0147,20869.0
2022-04-13 11:30:00,107.99,108.07,107.65,107.76,23647.0,96.0325,96.1037,95.7302,95.828,23647.0
2022-04-13 12:00:00,107.74,108.12,107.71,108.01,36241.0,95.8102,96.1481,95.7835,96.0503,36241.0
2022-04-13 12:30:00,108.0,108.24,108.0,108.11,13314.0,96.0414,96.2548,96.0414,96.1392,13314.0
2022-04-13 13:00:00,108.22,108.45,108.11,108.11,19444.0,96.2371,96.4416,96.1392,96.1392,19444.0
2022-04-13 13:30:00,108.13,108.34,107.98,108.15,29676.0,96.157,96.3438,96.0236,96.1748,29676.0
2022-04-13 14:00:00,108.15,108.16,107.76,107.83,37210.0,96.1748,96.1837,95.828,95.8902,37210.0
2022-04-13 14:30:00,107.86,107.96,107.63,107.64,50807.0,95.9169,96.0058,95.7124,95.7213,50807.0
2022-04-13 15:00:00,107.67,107.92,107.63,107.8,69113.0,95.748,95.9703,95.7124,95.8636,69113.0
2022-04-13 15:30:00,107.83,108.45,107.8,108.38,115201.0,95.8902,96.4416,95.8636,96.3793,115201.0
2022-04-14 09:30:00,108.8,109.96,108.47,108.88,50276.0,96.7528,97.7844,96.4594,96.824,50276.0
2022-04-14 10:00:00,108.92,109.32,108.71,109.17,27831.0,96.8595,97.2153,96.6728,97.0819,27831.0
2022-04-14 10:30:00,109.17,109.46,108.92,108.99,24919.0,97.0819,97.3398,96.8595,96.9218,24919.0
2022-04-14 11:00:00,108.98,109.5,108.93,109.29,19239.0,96.9129,97.3753,96.8684,97.1886,19239.0
2022-04-14 11:30:00,109.34,109.42,108.83,108.93,34810.0,97.233,97.3042,96.7795,96.8684,34810.0
2022-04-14 12:00:00,108.9,109.1,108.63,108.83,25271.0,96.8418,97.0196,96.6017,96.7795,25271.0
2022-04-14 12:30:00,108.82,108.91,108.55,108.72,23370.0,96.7706,96.8507,96.5305,96.6817,23370.0
2022-04-14 13:00:00,108.75,108.83,108.5,108.56,22229.0,96.7084,96.7795,96.4861,96.5394,22229.0
2022-04-14 13:30:00,108.58,108.97,108.57,108.97,23664.0,96.5572,96.904,96.5483,96.904,23664.0
2022-04-14 14:00:00,109.0,109.16,108.73,108.8,34270.0,96.9307,97.073,96.6906,96.7528,34270.0
2022-04-14 14:30:00,108.78,109.13,108.63,108.63,46737.0,96.7351,97.0463,96.6017,96.6017,46737.0
2022-04-14 15:00:00,108.62,108.75,108.44,108.53,46476.0,96.5928,96.7084,96.4327,96.5127,46476.0
2022-04-14 15:30:00,108.53,108.54,107.85,107.89,129413.0,96.5127,96.5216,95.908,95.9436,129413.0
2022-04-18 09:30:00,107.96,109.19,107.91,108.47,45547.0,96.0058,97.0997,95.9614,96.4594,45547.0
2022-04-18 10:00:00,108.42,108.49,107.81,108.45,54948.0,96.4149,96.4772,95.8725,96.4416,54948.0
2022-04-18 10:30:00,108.56,109.36,108.55,109.36,48854.0,96.5394,97.2508,96.5305,97.2508,48854.0
2022-04-18 11:00:00,109.33,109.77,108.75,108.89,52305.0,97.2242,97.6154,96.7084,96.8329,52305.0
2022-04-18 11:30:00,108.85,109.03,108.38,108.6,37936.0,96.7973,96.9574,96.3793,96.575,37936.0
2022-04-18 12:00:00,108.59,108.6,108.03,108.18,27402.0,96.5661,96.575,96.0681,96.2015,27402.0
2022-04-18 12:30:00,108.16,108.69,108.13,108.62,22220.0,96.1837,96.655,96.157,96.5928,22220.0
2022-04-18 13:00:00,108.61,108.74,108.49,108.55,20908.0,96.5839,96.6995,96.4772,96.5305,20908.0
2022-04-18 13:30:00,108.55,109.29,108.55,109.1,33239.0,96.5305,97.1886,96.5305,97.0196,33239.0
2022-04-18 14:00:00,109.11,109.17,108.84,109.0,28942.0,97.0285,97.0819,96.7884,96.9307,28942.0
2022-04-18 14:30:00,109.04,109.24,108.92,109.13,32687.0,96.9663,97.1441,96.8595,97.0463,32687.0
2022-04-18 15:00:00,109.14,109.16,108.66,108.73,34547.0,97.0552,97.073,96.6283,96.6906,34547.0
2022-04-18 15:30:00,108.71,108.88,108.26,108.83,96653.0,96.6728,96.824,96.2726,96.7795,96653.0
2022-04-19 09:30:00,106.62,109.07,106.24,108.5,129435.0,94.8142,96.9929,94.4763,96.4861,129435.0
2022-04-19 10:00:00,108.64,108.66,107.96,108.36,119456.0,96.6106,96.6283,96.0058,96.3616,119456.0
2022-04-19 10:30:00,108.34,109.49,108.28,109.07,72373.0,96.3438,97.3664,96.2904,96.9929,72373.0
2022-04-19 11:00:00,109.0,109.98,108.98,109.98,47626.0,96.9307,97.8022,96.9129,97.8022,47626.0
2022-04-19 11:30:00,109.96,110.4,109.65,110.19,48148.0,97.7844,98.1757,97.5087,97.9889,48148.0
2022-04-19 12:00:00,110.18,110.47,110.02,110.33,27645.0,97.98,98.2379,97.8377,98.1134,27645.0
2022-04-19 12:30:00,110.33,110.37,109.97,110.03,15227.0,98.1134,98.149,97.7933,97.8466,15227.0
2022-04-19 13:00:00,110.12,110.48,110.02,110.08,36026.0,97.9267,98.2468,97.8377,97.8911,36026.0
2022-04-19 13:30:00,110.08,110.6,110.08,110.36,40044.0,97.8911,98.3535,97.8911,98.1401,40044.0
2022-04-19 14:00:00,110.38,110.48,109.59,109.7,29419.0,98.1579,98.2468,97.4554,97.5532,29419.0
2022-04-19 14:30:00,109.67,110.04,109.65,109.82,31685.0,97.5265,97.8555,97.5087,97.6599,31685.0
2022-04-19 15:00:00,109.81,109.88,109.55,109.81,44513.0,97.651,97.7133,97.4198,97.651,44513.0
2022-04-19 15:30:00,109.79,109.9,109.32,109.58,129844.0,97.6332,97.731,97.2153,97.4465,129844.0
2022-04-20 09:30:00,110.2,111.72,109.85,111.02,56998.0,97.9978,99.3495,97.6866,98.727,56998.0
2022-04-20 10:00:00,110.96,111.94,110.81,111.74,94953.0,98.6737,99.5452,98.5403,99.3673,94953.0
2022-04-20 10:30:00,111.82,112.41,111.5,112.35,71901.0,99.4384,99.9631,99.1539,99.9098,71901.0
2022-04-20 11:00:00,112.34,112.38,111.52,111.83,32603.0,99.9009,99.9364,99.1717,99.4473,32603.0
2022-04-20 11:30:00,111.82,111.87,111.33,111.41,67278.0,99.4384,99.4829,99.0027,99.0738,67278.0
2022-04-20 12:00:00,111.4,111.69,111.23,111.35,42520.0,99.0649,99.3228,98.9138,99.0205,42520.0
2022-04-20 12:30:00,111.29,111.61,111.27,111.5,24449.0,98.9671,99.2517,98.9493,99.1539,24449.0
2022-04-20 13:00:00,111.5,111.63,110.89,110.92,30932.0,99.1539,99.2695,98.6114,98.6381,30932.0
2022-04-20 13:30:00,111.01,111.61,110.97,111.4,24898.0,98.7181,99.2517,98.6826,99.0649,24898.0
2022-04-20 14:00:00,111.45,111.54,111.04,111.14,24181.0,99.1094,99.1894,98.7448,98.8337,24181.0
2022-04-20 14:30:00,111.11,111.18,110.51,110.63,36871.0,98.8071,98.8693,98.2735,98.3802,36871.0
2022-04-20 15:00:00,110.7,111.2,110.67,111.03,41568.0,98.4425,98.8871,98.4158,98.7359,41568.0
2022-04-20 15:30:00,111.06,111.32,110.86,111.01,185757.0,98.7626,98.9938,98.5847,98.7181,185757.0
2022-04-21 09:30:00,112.4,113.33,112.25,113.13,63284.0,99.9542,100.7812,99.8208,100.6034,63284.0
2022-04-21 10:00:00,113.18,113.34,112.72,113.06,61926.0,100.6478,100.7901,100.2388,100.5411,61926.0
2022-04-21 10:30:00,112.98,113.19,112.31,112.5,28593.0,100.47,100.6567,99.8742,100.0431,28593.0
2022-04-21 11:00:00,112.45,112.69,111.75,111.94,30054.0,99.9987,100.2121,99.3762,99.5452,30054.0
2022-04-21 11:30:00,111.95,112.15,111.76,111.77,19934.0,99.554,99.7319,99.3851,99.394,19934.0
2022-04-21 12:00:00,111.76,111.93,111.36,111.45,20311.0,99.3851,99.5363,99.0294,99.1094,20311.0
2022-04-21 12:30:00,111.45,111.68,111.19,111.32,32030.0,99.1094,99.3139,98.8782,98.9938,32030.0
2022-04-21 13:00:00,111.3,111.91,111.04,111.91,84254.0,98.976,99.5185,98.7448,99.5185,84254.0
2022-04-21 13:30:00,111.86,111.92,111.4,111.51,30720.0,99.474,99.5274,99.0649,99.1628,30720.0
2022-04-21 14:00:00,111.49,111.49,111.07,111.26,28807.0,99.145,99.145,98.7715,98.9404,28807.0
2022-04-21 14:30:00,111.22,111.57,110.61,110.89,34767.0,98.9049,99.2161,98.3624,98.6114,34767.0
2022-04-21 15:00:00,110.84,110.93,110.39,110.9,49832.0,98.567,98.647,98.1668,98.6203,49832.0
2022-04-21 15:30:00,110.87,110.96,110.36,110.41,165803.0,98.5936,98.6737,98.1401,98.1846,165803.0
2022-04-22 09:30:00,109.17,109.99,108.08,109.23,60886.0,97.0819,97.8111,96.1126,97.1352,60886.0
2022-04-22 10:00:00,109.25,109.8,109.1,109.52,67060.0,97.153,97.6421,97.0196,97.3931,67060.0
2022-04-22 10:30:00,109.6,109.63,108.71,108.89,76029.0,97.4643,97.4909,96.6728,96.8329,76029.0
2022-04-22 11:00:00,108.94,109.06,108.56,108.65,18561.0,96.8773,96.984,96.5394,96.6194,18561.0
2022-04-22 11:30:00,108.6,108.68,108.2,108.23,14810.0,96.575,96.6461,96.2193,96.246,14810.0
2022-04-22 12:00:00,108.23,108.63,108.0,108.47,19264.0,96.246,96.6017,96.0414,96.4594,19264.0
2022-04-22 12:30:00,108.49,108.6,108.05,108.17,17177.0,96.4772,96.575,96.0859,96.1926,17177.0
2022-04-22 13:00:00,108.12,108.21,107.69,107.95,26065.0,96.1481,96.2282,95.7657,95.997,26065.0
2022-04-22 13:30:00,107.9,108.15,107.6,107.61,53938.0,95.9525,96.1748,95.6857,95.6946,53938.0
2022-04-22 14:00:00,107.59,107.84,107.27,107.35,24427.0,95.6768,95.8991,95.3923,95.4634,24427.0
2022-04-22 14:30:00,107.39,107.39,106.66,106.88,23303.0,95.499,95.499,94.8498,95.0454,23303.0
2022-04-22 15:00:00,106.89,107.27,106.7,106.97,37736.0,95.0543,95.3923,94.8854,95.1255,37736.0
2022-04-22 15:30:00,107.0,107.42,106.21,106.44,181182.0,95.1521,95.5256,94.4496,94.6542,181182.0
2022-04-25 09:30:00,105.42,105.9,103.53,103.55,52200.0,93.7471,94.1739,92.0664,92.0842,52200.0
2022-04-25 10:00:00,103.49,104.27,103.16,104.0,36587.0,92.0308,92.7244,91.7373,92.4843,36587.0
2022-04-25 10:30:00,104.03,104.28,103.05,103.05,39323.0,92.511,92.7333,91.6395,91.6395,39323.0
2022-04-25 11:00:00,103.09,103.93,103.08,103.75,29727.0,91.6751,92.4221,91.6662,92.262,29727.0
2022-04-25 11:30:00,103.73,103.85,103.14,103.38,21613.0,92.2442,92.3509,91.7196,91.933,21613.0
2022-04-25 12:00:00,103.43,104.23,103.28,104.07,87724.0,91.9774,92.6889,91.8441,92.5466,87724.0
2022-04-25 12:30:00,104.08,104.3,103.96,104.09,53221.0,92.5555,92.7511,92.4488,92.5644,53221.0
2022-04-25 13:00:00,104.16,104.51,103.7,104.23,31183.0,92.6266,92.9379,92.2175,92.6889,31183.0
2022-04-25 13:30:00,104.26,104.38,103.93,104.11,30947.0,92.7155,92.8223,92.4221,92.5821,30947.0
2022-04-25 14:00:00,104.2,105.4,104.06,105.4,22409.0,92.6622,93.7293,92.5377,93.7293,22409.0
2022-04-25 14:30:00,105.41,105.76,105.13,105.46,19985.0,93.7382,94.0494,93.4892,93.7827,19985.0
2022-04-25 15:00:00,105.47,106.1,105.1,106.02,50948.0,93.7916,94.3518,93.4625,94.2807,50948.0
2022-04-25 15:30:00,106.05,106.33,105.71,105.78,152024.0,94.3073,94.5563,94.005,94.0672,152024.0
2022-04-26 09:30:00,105.55,106.64,105.55,106.05,34339.0,93.8627,94.832,93.8627,94.3073,34339.0
2022-04-26 10:00:00,106.09,106.83,105.47,105.81,40649.0,94.3429,95.001,93.7916,94.0939,40649.0
2022-04-26 10:30:00,105.79,105.93,104.58,104.66,32491.0,94.0761,94.2006,93.0001,93.0712,32491.0
2022-04-26 11:00:00,104.67,104.67,104.14,104.43,33468.0,93.0801,93.0801,92.6088,92.8667,33468.0
2022-04-26 11:30:00,104.43,104.69,104.2,104.2,30184.0,92.8667,93.0979,92.6622,92.6622,30184.0
2022-04-26 12:00:00,104.23,105.33,104.23,105.3,21009.0,92.6889,93.6671,92.6889,93.6404,21009.0
2022-04-26 12:30:00,105.27,105.42,105.1,105.39,34664.0,93.6137,93.7471,93.4625,93.7204,34664.0
2022-04-26 13:00:00,105.5,105.5,104.44,104.45,19256.0,93.8182,93.8182,92.8756,92.8845,19256.0
2022-04-26 13:30:00,104.39,104.74,104.27,104.43,29024.0,92.8311,93.1424,92.7244,92.8667,29024.0
2022-04-26 14:00:00,104.45,104.69,104.13,104.65,23270.0,92.8845,93.0979,92.5999,93.0624,23270.0
2022-04-26 14:30:00,104.62,104.62,104.02,104.54,34071.0,93.0357,93.0357,92.5021,92.9645,34071.0
2022-04-26 15:00:00,104.6,104.63,104.03,104.15,55205.0,93.0179,93.0446,92.511,92.6177,55205.0
2022-04-26 15:30:00,104.15,104.42,103.93,103.98,149084.0,92.6177,92.8578,92.4221,92.4665,149084.0
2022-04-27 09:30:00,105.04,105.54,104.22,105.44,24837.0,93.4092,93.8538,92.68,93.7649,24837.0
2022-04-27 10:00:00,105.45,105.86,104.39,104.39,22586.0,93.7738,94.1384,92.8311,92.8311,22586.0
2022-04-27 10:30:00,104.45,105.08,104.05,104.76,15768.0,92.8845,93.4447,92.5288,93.1602,15768.0
2022-04-27 11:00:00,104.78,105.46,104.67,105.46,14102.0,93.178,93.7827,93.0801,93.7827,14102.0
2022-04-27 11:30:00,105.5,105.88,105.35,105.6,20823.0,93.8182,94.1562,93.6848,93.9072,20823.0
2022-04-27 12:00:00,105.61,105.92,105.49,105.89,18113.0,93.9161,94.1917,93.8093,94.1651,18113.0
2022-04-27 12:30:00,105.96,106.06,105.74,105.85,15077.0,94.2273,94.3162,94.0317,94.1295,15077.0
2022-04-27 13:00:00,105.84,105.92,105.32,105.71,22701.0,94.1206,94.1917,93.6582,94.005,22701.0
2022-04-27 13:30:00,105.78,105.97,105.44,105.91,17974.0,94.0672,94.2362,93.7649,94.1828,17974.0
2022-04-27 14:00:00,105.88,106.0,105.66,105.81,16048.0,94.1562,94.2629,93.9605,94.0939,16048.0
2022-04-27 14:30:00,105.78,105.99,105.07,105.16,16948.0,94.0672,94.254,93.4359,93.5159,16948.0
2022-04-27 15:00:00,105.2,105.3,105.0,105.11,39986.0,93.5515,93.6404,93.3736,93.4714,39986.0
2022-04-27 15:30:00,105.14,105.27,104.7,105.11,114567.0,93.4981,93.6137,93.1068,93.4714,114567.0
2022-04-28 09:30:00,106.12,106.41,105.15,105.87,59784.0,94.3696,94.6275,93.507,94.1473,59784.0
2022-04-28 10:00:00,105.82,105.85,104.41,104.52,100798.0,94.1028,94.1295,92.8489,92.9468,100798.0
2022-04-28 10:30:00,104.56,104.8,103.92,104.72,66505.0,92.9823,93.1957,92.4132,93.1246,66505.0
2022-04-28 11:00:00,104.69,105.05,104.58,104.67,91825.0,93.0979,93.4181,93.0001,93.0801,91825.0
2022-04-28 11:30:00,104.58,105.26,104.38,105.21,69352.0,93.0001,93.6048,92.8223,93.5603,69352.0
2022-04-28 12:00:00,105.18,105.68,104.84,105.57,22453.0,93.5337,93.9783,93.2313,93.8805,22453.0
2022-04-28 12:30:00,105.6,106.67,105.57,106.25,33850.0,93.9072,94.8587,93.8805,94.4852,33850.0
2022-04-28 13:00:00,106.29,106.73,106.18,106.7,22520.0,94.5208,94.912,94.4229,94.8854,22520.0
2022-04-28 13:30:00,106.74,107.02,106.58,106.84,31986.0,94.9209,95.1699,94.7787,95.0099,31986.0
2022-04-28 14:00:00,106.84,107.03,106.64,107.0,42428.0,95.0099,95.1788,94.832,95.1521,42428.0
2022-04-28 14:30:00,107.0,107.18,106.71,107.06,69824.0,95.1521,95.3122,94.8943,95.2055,69824.0
2022-04-28 15:00:00,107.06,107.47,106.97,107.42,70978.0,95.2055,95.5701,95.1255,95.5256,70978.0
2022-04-28 15:30:00,107.44,107.47,107.05,107.39,204569.0,95.5434,95.5701,95.1966,95.499,204569.0
2022-04-29 09:30:00,107.01,108.49,104.92,108.16,111406.0,95.161,96.4772,93.3025,96.1837,111406.0
2022-04-29 10:00:00,108.23,108.36,104.65,104.69,60855.0,96.246,96.3616,93.0624,93.0979,60855.0
2022-04-29 10:30:00,104.7,105.47,104.28,105.04,69041.0,93.1068,93.7916,92.7333,93.4092,69041.0
2022-04-29 11:00:00,104.99,105.44,104.75,105.08,39176.0,93.3647,93.7649,93.1513,93.4447,39176.0
2022-04-29 11:30:00,105.01,106.61,104.89,105.0,59678.0,93.3825,94.8053,93.2758,93.3736,59678.0
2022-04-29 12:00:00,105.05,105.05,103.92,104.15,40009.0,93.4181,93.4181,92.4132,92.6177,40009.0
2022-04-29 12:30:00,104.12,104.38,103.78,104.38,44520.0,92.591,92.8223,92.2887,92.8223,44520.0
2022-04-29 13:00:00,104.4,104.92,103.93,104.73,40252.0,92.84,93.3025,92.4221,93.1335,40252.0
2022-04-29 13:30:00,104.72,105.17,104.68,104.68,43494.0,93.1246,93.5248,93.089,93.089,43494.0
2022-04-29 14:00:00,104.54,104.57,103.87,103.98,49968.0,92.9645,92.9912,92.3687,92.4665,49968.0
2022-04-29 14:30:00,103.96,104.32,103.65,103.87,64005.0,92.4488,92.7689,92.1731,92.3687,64005.0
2022-04-29 15:00:00,103.89,104.0,103.38,103.47,62402.0,92.3865,92.4843,91.933,92.013,62402.0
2022-04-29 15:30:00,103.44,103.92,102.47,102.51,314262.0,91.9863,92.4132,91.1237,91.1593,314262.0
2022-05-02 09:30:00,103.68,104.61,102.1,104.0,55342.0,92.1998,93.0268,90.7947,92.4843,55342.0
2022-05-02 10:00:00,104.13,104.37,102.43,103.32,72927.0,92.5999,92.8134,91.0882,91.8796,72927.0
2022-05-02 10:30:00,103.5,103.51,102.7,102.7,40427.0,92.0397,92.0486,91.3283,91.3283,40427.0
2022-05-02 11:00:00,102.75,102.75,101.93,102.18,29401.0,91.3727,91.3727,90.6435,90.8659,29401.0
2022-05-02 11:30:00,102.18,102.71,101.94,102.26,31649.0,90.8659,91.3372,90.6524,90.937,31649.0
2022-05-02 12:00:00,102.25,102.9,101.96,102.52,30943.0,90.9281,91.5061,90.6702,91.1682,30943.0
2022-05-02 12:30:00,102.51,102.67,101.56,101.62,28701.0,91.1593,91.3016,90.3145,90.3679,28701.0
2022-05-02 13:00:00,101.69,102.07,101.42,101.5,26250.0,90.4301,90.768,90.19,90.2611,26250.0
2022-05-02 13:30:00,101.42,101.63,100.44,100.51,31757.0,90.19,90.3768,89.3185,89.3808,31757.0
2022-05-02 14:00:00,100.54,100.79,99.66,100.22,33791.0,89.4074,89.6298,88.6249,89.1229,33791.0
2022-05-02 14:30:00,100.18,100.76,99.85,100.53,43728.0,89.0873,89.6031,88.7938,89.3986,43728.0
2022-05-02 15:00:00,100.59,101.19,100.34,100.93,42030.0,89.4519,89.9855,89.2296,89.7543,42030.0
2022-05-02 15:30:00,100.98,101.91,100.82,101.83,224759.0,89.7987,90.6258,89.6564,90.5546,224759.0
2022-05-03 09:30:00,102.26,103.62,102.01,102.67,73590.0,90.937,92.1464,90.7147,91.3016,73590.0
2022-05-03 10:00:00,102.67,103.64,102.47,103.41,46184.0,91.3016,92.1642,91.1237,91.9597,46184.0
2022-05-03 10:30:00,103.35,103.69,103.0,103.39,24892.0,91.9063,92.2087,91.5951,91.9419,24892.0
2022-05-03 11:00:00,103.22,104.19,103.07,104.18,21633.0,91.7907,92.6533,91.6573,92.6444,21633.0
2022-05-03 11:30:00,104.18,104.5,104.1,104.26,28176.0,92.6444,92.929,92.5733,92.7155,28176.0
2022-05-03 12:00:00,104.34,104.71,103.98,104.44,32915.0,92.7867,93.1157,92.4665,92.8756,32915.0
2022-05-03 12:30:00,104.33,104.7,104.19,104.52,28918.0,92.7778,93.1068,92.6533,92.9468,28918.0
2022-05-03 13:00:00,104.52,105.07,104.5,104.9,39102.0,92.9468,93.4359,92.929,93.2847,39102.0
2022-05-03 13:30:00,104.89,105.49,104.89,105.09,27879.0,93.2758,93.8093,93.2758,93.4536,27879.0
2022-05-03 14:00:00,105.0,105.03,104.04,104.33,32838.0,93.3736,93.4003,92.5199,92.7778,32838.0
2022-05-03 14:30:00,104.33,105.23,104.11,105.23,40003.0,92.7778,93.5781,92.5821,93.5781,40003.0
2022-05-03 15:00:00,105.23,105.55,105.03,105.18,68459.0,93.5781,93.8627,93.4003,93.5337,68459.0
2022-05-03 15:30:00,105.18,105.27,104.7,104.92,152924.0,93.5337,93.6137,93.1068,93.3025,152924.0
2022-05-04 09:30:00,104.95,106.77,104.95,106.1,51208.0,93.3291,94.9476,93.3291,94.3518,51208.0
2022-05-04 10:00:00,106.1,106.1,105.13,105.46,56853.0,94.3518,94.3518,93.4892,93.7827,56853.0
2022-05-04 10:30:00,105.44,105.69,105.17,105.61,28651.0,93.7649,93.9872,93.5248,93.9161,28651.0
2022-05-04 11:00:00,105.59,105.66,104.5,104.53,27552.0,93.8983,93.9605,92.929,92.9556,27552.0
2022-05-04 11:30:00,104.51,104.57,104.16,104.34,26182.0,92.9379,92.9912,92.6266,92.7867,26182.0
2022-05-04 12:00:00,104.32,105.0,104.22,104.9,43801.0,92.7689,93.3736,92.68,93.2847,43801.0
2022-05-04 12:30:00,104.93,105.08,104.72,104.99,19049.0,93.3114,93.4447,93.1246,93.3647,19049.0
2022-05-04 13:00:00,104.98,105.17,104.24,104.34,23319.0,93.3558,93.5248,92.6978,92.7867,23319.0
2022-05-04 13:30:00,104.37,104.65,104.13,104.6,27978.0,92.8134,93.0624,92.5999,93.0179,27978.0
2022-05-04 14:00:00,104.67,105.44,104.17,105.39,33756.0,93.0801,93.7649,92.6355,93.7204,33756.0
2022-05-04 14:30:00,105.48,106.57,104.0,106.34,48445.0,93.8005,94.7698,92.4843,94.5652,48445.0
2022-05-04 15:00:00,106.39,107.72,106.31,107.68,52346.0,94.6097,95.7924,94.5385,95.7569,52346.0
2022-05-04 15:30:00,107.69,108.34,107.56,108.0,144213.0,95.7657,96.3438,95.6501,96.0414,144213.0
2022-05-05 09:30:00,106.67,107.98,106.43,107.21,52689.0,94.8587,96.0236,94.6453,95.3389,52689.0
2022-05-05 10:00:00,107.23,107.3,106.41,106.83,35734.0,95.3567,95.4189,94.6275,95.001,35734.0
2022-05-05 10:30:00,106.82,106.94,105.87,106.25,26878.0,94.9921,95.0988,94.1473,94.4852,26878.0
2022-05-05 11:00:00,106.25,106.38,105.12,105.41,27442.0,94.4852,94.6008,93.4803,93.7382,27442.0
2022-05-05 11:30:00,105.41,105.92,104.51,104.88,39671.0,93.7382,94.1917,92.9379,93.2669,39671.0
2022-05-05 12:00:00,104.79,105.41,104.32,105.19,27531.0,93.1869,93.7382,92.7689,93.5426,27531.0
2022-05-05 12:30:00,105.25,105.54,104.76,105.54,24819.0,93.5959,93.8538,93.1602,93.8538,24819.0
2022-05-05 13:00:00,105.54,106.1,105.53,105.91,26715.0,93.8538,94.3518,93.8449,94.1828,26715.0
2022-05-05 13:30:00,105.91,106.22,105.37,105.59,21792.0,94.1828,94.4585,93.7026,93.8983,21792.0
2022-05-05 14:00:00,105.59,106.18,105.26,105.26,21928.0,93.8983,94.4229,93.6048,93.6048,21928.0
2022-05-05 14:30:00,105.25,105.72,104.92,105.39,23621.0,93.5959,94.0139,93.3025,93.7204,23621.0
2022-05-05 15:00:00,105.41,105.41,104.7,104.83,40233.0,93.7382,93.7382,93.1068,93.2224,40233.0
2022-05-05 15:30:00,104.69,105.85,104.58,105.78,105624.0,93.0979,94.1295,93.0001,94.0672,105624.0
2022-05-06 09:30:00,105.62,106.14,104.37,104.79,85587.0,93.925,94.3874,92.8134,93.1869,85587.0
2022-05-06 10:00:00,104.66,105.65,104.23,105.06,51732.0,93.0712,93.9516,92.6889,93.427,51732.0
2022-05-06 10:30:00,105.06,105.92,104.12,105.68,45571.0,93.427,94.1917,92.591,93.9783,45571.0
2022-05-06 11:00:00,105.64,106.35,105.23,105.92,57076.0,93.9427,94.5741,93.5781,94.1917,57076.0
2022-05-06 11:30:00,106.02,106.05,105.4,105.45,30978.0,94.2807,94.3073,93.7293,93.7738,30978.0
2022-05-06 12:00:00,105.51,106.33,105.25,105.92,28441.0,93.8271,94.5563,93.5959,94.1917,28441.0
2022-05-06 12:30:00,105.92,106.52,105.73,106.47,32859.0,94.1917,94.7253,94.0228,94.6808,32859.0
2022-05-06 13:00:00,106.47,106.6,105.8,106.12,31780.0,94.6808,94.7964,94.085,94.3696,31780.0
2022-05-06 13:30:00,106.11,106.31,105.53,105.76,26878.0,94.3607,94.5385,93.8449,94.0494,26878.0
2022-05-06 14:00:00,105.64,105.79,105.15,105.15,40624.0,93.9427,94.0761,93.507,93.507,40624.0
2022-05-06 14:30:00,105.24,105.91,104.83,105.55,52474.0,93.587,94.1828,93.2224,93.8627,52474.0
2022-05-06 15:00:00,105.56,105.68,105.21,105.59,79826.0,93.8716,93.9783,93.5603,93.8983,79826.0
2022-05-06 15:30:00,105.57,106.44,105.57,105.88,241143.0,93.8805,94.6542,93.8805,94.1562,241143.0
2022-05-09 09:30:00,104.01,105.52,103.87,104.99,40819.0,92.4932,93.836,92.3687,93.3647,40819.0
2022-05-09 10:00:00,104.99,105.31,103.89,103.95,22987.0,93.3647,93.6493,92.3865,92.4399,22987.0
2022-05-09 10:30:00,103.94,104.13,103.54,103.54,34022.0,92.431,92.5999,92.0753,92.0753,34022.0
2022-05-09 11:00:00,103.55,103.87,103.08,103.11,38831.0,92.0842,92.3687,91.6662,91.6929,38831.0
2022-05-09 11:30:00,103.08,104.16,103.08,103.99,28649.0,91.6662,92.6266,91.6662,92.4754,28649.0
2022-05-09 12:00:00,103.99,104.95,103.74,104.66,54492.0,92.4754,93.3291,92.2531,93.0712,54492.0
2022-05-09 12:30:00,104.6,104.82,103.69,103.8,31178.0,93.0179,93.2135,92.2087,92.3065,31178.0
2022-05-09 13:00:00,103.81,104.24,103.51,104.19,36185.0,92.3154,92.6978,92.0486,92.6533,36185.0
2022-05-09 13:30:00,104.23,104.65,103.78,104.4,26504.0,92.6889,93.0624,92.2887,92.84,26504.0
2022-05-09 14:00:00,104.4,104.72,104.16,104.31,36973.0,92.84,93.1246,92.6266,92.76,36973.0
2022-05-09 14:30:00,104.33,104.81,104.0,104.77,34679.0,92.7778,93.2046,92.4843,93.1691,34679.0
2022-05-09 15:00:00,104.82,105.03,104.08,104.17,59756.0,93.2135,93.4003,92.5555,92.6355,59756.0
2022-05-09 15:30:00,104.11,104.15,103.01,103.41,177573.0,92.5821,92.6177,91.6039,91.9597,177573.0
2022-05-10 09:30:00,104.76,105.03,103.97,104.44,48139.0,93.1602,93.4003,92.4577,92.8756,48139.0
2022-05-10 10:00:00,104.37,104.77,103.61,103.94,35921.0,92.8134,93.1691,92.1375,92.431,35921.0
2022-05-10 10:30:00,103.89,103.9,102.28,102.46,27990.0,92.3865,92.3954,90.9548,91.1148,27990.0
2022-05-10 11:00:00,102.46,102.61,101.49,101.69,34854.0,91.1148,91.2482,90.2523,90.4301,34854.0
2022-05-10 11:30:00,101.71,102.4,101.07,101.42,28447.0,90.4479,91.0615,89.8788,90.19,28447.0
2022-05-10 12:00:00,101.49,101.69,100.71,100.71,24255.0,90.2523,90.4301,89.5586,89.5586,24255.0
2022-05-10 12:30:00,100.82,100.99,100.19,100.53,25394.0,89.6564,89.8076,89.0962,89.3986,25394.0
2022-05-10 13:00:00,100.53,101.11,100.4,101.07,43673.0,89.3986,89.9143,89.2829,89.8788,43673.0
2022-05-10 13:30:00,101.11,102.78,101.1,102.78,25907.0,89.9143,91.3994,89.9054,91.3994,25907.0
2022-05-10 14:00:00,102.74,102.74,102.05,102.46,21036.0,91.3638,91.3638,90.7502,91.1148,21036.0
2022-05-10 14:30:00,102.46,102.65,102.1,102.53,24927.0,91.1148,91.2838,90.7947,91.1771,24927.0
2022-05-10 15:00:00,102.57,102.96,102.2,102.2,36029.0,91.2127,91.5595,90.8836,90.8836,36029.0
2022-05-10 15:30:00,102.22,102.22,101.73,102.14,109465.0,90.9014,90.9014,90.4657,90.8303,109465.0
2022-05-11 09:30:00,102.78,103.58,101.82,103.58,37562.0,91.3994,92.1108,90.5457,92.1108,37562.0
2022-05-11 10:00:00,103.52,104.36,102.96,104.32,30420.0,92.0575,92.8045,91.5595,92.7689,30420.0
2022-05-11 10:30:00,104.17,104.53,103.61,104.03,27491.0,92.6355,92.9556,92.1375,92.511,27491.0
2022-05-11 11:00:00,104.03,104.27,103.43,104.25,26758.0,92.511,92.7244,91.9774,92.7066,26758.0
2022-05-11 11:30:00,104.1,104.64,104.0,104.13,17271.0,92.5733,93.0535,92.4843,92.5999,17271.0
2022-05-11 12:00:00,104.16,104.16,102.94,102.94,34036.0,92.6266,92.6266,91.5417,91.5417,34036.0
2022-05-11 12:30:00,102.89,103.28,102.5,102.5,26338.0,91.4972,91.8441,91.1504,91.1504,26338.0
2022-05-11 13:00:00,102.53,102.59,102.18,102.19,25091.0,91.1771,91.2305,90.8659,90.8747,25091.0
2022-05-11 13:30:00,102.12,102.65,101.87,102.0,20201.0,90.8125,91.2838,90.5902,90.7058,20201.0
2022-05-11 14:00:00,102.03,103.11,102.03,102.81,22309.0,90.7325,91.6929,90.7325,91.4261,22309.0
2022-05-11 14:30:00,102.67,103.44,102.6,103.15,69922.0,91.3016,91.9863,91.2393,91.7284,69922.0
2022-05-11 15:00:00,103.17,103.25,102.58,102.98,35127.0,91.7462,91.8174,91.2216,91.5773,35127.0
2022-05-11 15:30:00,102.98,103.08,101.73,101.79,88757.0,91.5773,91.6662,90.4657,90.519,88757.0
2022-05-12 09:30:00,101.39,102.0,100.75,100.97,76481.0,90.1633,90.7058,89.5942,89.7898,76481.0
2022-05-12 10:00:00,100.97,102.15,100.34,101.66,48314.0,89.7898,90.8392,89.2296,90.4034,48314.0
2022-05-12 10:30:00,101.74,102.04,101.3,101.95,35064.0,90.4746,90.7414,90.0833,90.6613,35064.0
2022-05-12 11:00:00,101.79,102.41,101.45,101.59,23093.0,90.519,91.0704,90.2167,90.3412,23093.0
2022-05-12 11:30:00,101.54,101.83,100.54,100.56,19838.0,90.2967,90.5546,89.4074,89.4252,19838.0
2022-05-12 12:00:00,100.6,101.16,100.23,101.16,49139.0,89.4608,89.9588,89.1318,89.9588,49139.0
2022-05-12 12:30:00,101.16,101.55,100.77,101.24,19958.0,89.9588,90.3056,89.612,90.0299,19958.0
2022-05-12 13:00:00,101.23,101.31,100.62,100.84,25983.0,90.021,90.0922,89.4786,89.6742,25983.0
2022-05-12 13:30:00,100.81,100.91,99.64,99.93,31499.0,89.6476,89.7365,88.6071,88.865,31499.0
2022-05-12 14:00:00,99.84,100.04,99.37,99.51,25858.0,88.785,88.9628,88.367,88.4915,25858.0
2022-05-12 14:30:00,99.51,99.73,99.14,99.3,31630.0,88.4915,88.6871,88.1625,88.3047,31630.0
2022-05-12 15:00:00,99.29,100.56,99.24,100.1,47089.0,88.2959,89.4252,88.2514,89.0162,47089.0
2022-05-12 15:30:00,100.04,101.11,100.04,101.1,136917.0,88.9628,89.9143,88.9628,89.9054,136917.0
2022-05-13 09:30:00,101.74,102.74,101.6,102.74,44584.0,90.4746,91.3638,90.3501,91.3638,44584.0
2022-05-13 10:00:00,102.81,103.52,102.67,103.39,33948.0,91.4261,92.0575,91.3016,91.9419,33948.0
2022-05-13 10:30:00,103.43,103.57,102.64,103.05,23362.0,91.9774,92.1019,91.2749,91.6395,23362.0
2022-05-13 11:00:00,103.09,103.8,103.0,103.72,19918.0,91.6751,92.3065,91.5951,92.2353,19918.0
2022-05-13 11:30:00,103.7,103.8,103.33,103.65,22873.0,92.2175,92.3065,91.8885,92.1731,22873.0
2022-05-13 12:00:00,103.7,104.12,103.62,103.94,17871.0,92.2175,92.591,92.1464,92.431,17871.0
2022-05-13 12:30:00,103.93,104.08,103.43,103.83,20137.0,92.4221,92.5555,91.9774,92.3332,20137.0
2022-05-13 13:00:00,104.0,104.07,103.3,103.5,13979.0,92.4843,92.5466,91.8618,92.0397,13979.0
2022-05-13 13:30:00,103.41,103.59,102.71,102.76,15933.0,91.9597,92.1197,91.3372,91.3816,15933.0
2022-05-13 14:00:00,102.72,102.82,102.16,102.58,16266.0,91.3461,91.435,90.8481,91.2216,16266.0
2022-05-13 14:30:00,102.6,103.32,102.6,103.31,20062.0,91.2393,91.8796,91.2393,91.8707,20062.0
2022-05-13 15:00:00,103.38,103.66,103.21,103.66,24612.0,91.933,92.182,91.7818,92.182,24612.0
2022-05-13 15:30:00,103.65,103.68,102.88,103.05,94653.0,92.1731,92.1998,91.4883,91.6395,94653.0
2022-05-16 09:30:00,102.8,103.23,101.44,102.56,49417.0,91.4172,91.7996,90.2078,91.2038,49417.0
2022-05-16 10:00:00,102.42,103.6,102.25,103.6,25196.0,91.0793,92.1286,90.9281,92.1286,25196.0
2022-05-16 10:30:00,103.6,103.6,102.77,102.8,25243.0,92.1286,92.1286,91.3905,91.4172,25243.0
2022-05-16 11:00:00,102.69,103.23,102.62,102.93,23478.0,91.3194,91.7996,91.2571,91.5328,23478.0
2022-05-16 11:30:00,102.96,103.74,102.74,103.72,22406.0,91.5595,92.2531,91.3638,92.2353,22406.0
2022-05-16 12:00:00,103.68,103.86,103.42,103.55,25359.0,92.1998,92.3598,91.9686,92.0842,25359.0
2022-05-16 12:30:00,103.55,103.81,103.42,103.49,19642.0,92.0842,92.3154,91.9686,92.0308,19642.0
2022-05-16 13:00:00,103.49,103.9,103.42,103.85,18807.0,92.0308,92.3954,91.9686,92.3509,18807.0
2022-05-16 13:30:00,103.89,104.05,103.43,103.48,22466.0,92.3865,92.5288,91.9774,92.0219,22466.0
2022-05-16 14:00:00,103.48,104.06,103.38,104.04,28462.0,92.0219,92.5377,91.933,92.5199,28462.0
2022-05-16 14:30:00,104.07,104.17,103.69,103.84,32828.0,92.5466,92.6355,92.2087,92.342,32828.0
2022-05-16 15:00:00,103.84,103.88,103.36,103.68,50315.0,92.342,92.3776,91.9152,92.1998,50315.0
2022-05-16 15:30:00,103.69,103.7,103.14,103.37,137028.0,92.2087,92.2175,91.7196,91.9241,137028.0
2022-05-17 09:30:00,105.47,106.28,105.28,105.85,53192.0,93.7916,94.5119,93.6226,94.1295,53192.0
2022-05-17 10:00:00,105.91,106.36,104.78,104.78,63635.0,94.1828,94.583,93.178,93.178,63635.0
2022-05-17 10:30:00,104.81,105.42,104.56,105.41,23927.0,93.2046,93.7471,92.9823,93.7382,23927.0
2022-05-17 11:00:00,105.49,105.97,105.45,105.97,17793.0,93.8093,94.2362,93.7738,94.2362,17793.0
2022-05-17 11:30:00,105.95,106.25,105.91,106.15,16299.0,94.2184,94.4852,94.1828,94.3963,16299.0
2022-05-17 12:00:00,106.14,106.7,105.88,106.61,13943.0,94.3874,94.8854,94.1562,94.8053,13943.0
2022-05-17 12:30:00,106.61,107.0,106.56,106.91,14024.0,94.8053,95.1521,94.7609,95.0721,14024.0
2022-05-17 13:00:00,106.91,107.43,106.79,107.15,28255.0,95.0721,95.5345,94.9654,95.2855,28255.0
2022-05-17 13:30:00,107.14,107.37,107.09,107.24,16688.0,95.2766,95.4812,95.2322,95.3656,16688.0
2022-05-17 14:00:00,107.31,107.45,106.39,106.82,30540.0,95.4278,95.5523,94.6097,94.9921,30540.0
2022-05-17 14:30:00,106.73,107.5,106.68,107.4,41370.0,94.912,95.5968,94.8676,95.5079,41370.0
2022-05-17 15:00:00,107.41,107.74,107.36,107.48,39302.0,95.5167,95.8102,95.4723,95.579,39302.0
2022-05-17 15:30:00,107.45,107.54,106.71,106.9,222962.0,95.5523,95.6324,94.8943,95.0632,222962.0
2022-05-18 09:30:00,106.19,106.49,105.65,106.06,52290.0,94.4318,94.6986,93.9516,94.3162,52290.0
2022-05-18 10:00:00,106.04,106.76,106.01,106.02,39255.0,94.2984,94.9387,94.2718,94.2807,39255.0
2022-05-18 10:30:00,105.99,106.57,105.89,106.46,21881.0,94.254,94.7698,94.1651,94.6719,21881.0
2022-05-18 11:00:00,106.46,106.46,105.04,105.12,30635.0,94.6719,94.6719,93.4092,93.4803,30635.0
2022-05-18 11:30:00,105.12,105.62,104.72,104.87,22329.0,93.4803,93.925,93.1246,93.258,22329.0
2022-05-18 12:00:00,104.81,105.02,104.59,104.69,17681.0,93.2046,93.3914,93.009,93.0979,17681.0
2022-05-18 12:30:00,104.73,105.32,104.7,105.29,13271.0,93.1335,93.6582,93.1068,93.6315,13271.0
2022-05-18 13:00:00,105.23,105.23,104.71,105.1,17053.0,93.5781,93.5781,93.1157,93.4625,17053.0
2022-05-18 13:30:00,105.11,105.31,104.46,104.72,36992.0,93.4714,93.6493,92.8934,93.1246,36992.0
2022-05-18 14:00:00,104.82,104.82,104.35,104.73,23550.0,93.2135,93.2135,92.7956,93.1335,23550.0
2022-05-18 14:30:00,104.72,104.74,103.83,103.89,40599.0,93.1246,93.1424,92.3332,92.3865,40599.0
2022-05-18 15:00:00,103.94,104.27,103.7,103.75,42497.0,92.431,92.7244,92.2175,92.262,42497.0
2022-05-18 15:30:00,103.75,104.4,103.64,104.29,215596.0,92.262,92.84,92.1642,92.7422,215596.0
2022-05-19 09:30:00,102.8,104.7,102.8,102.94,45862.0,91.4172,93.1068,91.4172,91.5417,45862.0
2022-05-19 10:00:00,102.94,103.99,102.86,103.24,61704.0,91.5417,92.4754,91.4706,91.8085,61704.0
2022-05-19 10:30:00,103.19,103.58,102.48,102.66,31809.0,91.764,92.1108,91.1326,91.2927,31809.0
2022-05-19 11:00:00,102.79,103.28,102.55,103.05,26966.0,91.4083,91.8441,91.1949,91.6395,26966.0
2022-05-19 11:30:00,103.19,104.33,103.19,104.14,20323.0,91.764,92.7778,91.764,92.6088,20323.0
2022-05-19 12:00:00,104.15,104.32,103.59,103.75,17497.0,92.6177,92.7689,92.1197,92.262,17497.0
2022-05-19 12:30:00,103.79,103.81,103.05,103.59,23814.0,92.2976,92.3154,91.6395,92.1197,23814.0
2022-05-19 13:00:00,103.59,103.67,103.0,103.39,20009.0,92.1197,92.1909,91.5951,91.9419,20009.0
2022-05-19 13:30:00,103.39,104.32,103.12,104.2,15224.0,91.9419,92.7689,91.7018,92.6622,15224.0
2022-05-19 14:00:00,104.16,104.16,103.69,104.02,14835.0,92.6266,92.6266,92.2087,92.5021,14835.0
2022-05-19 14:30:00,104.02,104.44,103.69,104.35,19111.0,92.5021,92.8756,92.2087,92.7956,19111.0
2022-05-19 15:00:00,104.45,104.78,103.63,103.63,23991.0,92.8845,93.178,92.1553,92.1553,23991.0
2022-05-19 15:30:00,103.64,103.88,103.09,103.15,84027.0,92.1642,92.3776,91.6751,91.7284,84027.0
2022-05-20 09:30:00,104.23,104.6,102.69,102.7,48383.0,92.6889,93.0179,91.3194,91.3283,48383.0
2022-05-20 10:00:00,102.7,102.84,101.92,102.62,48215.0,91.3283,91.4528,90.6346,91.2571,48215.0
2022-05-20 10:30:00,102.62,102.66,101.41,101.41,28423.0,91.2571,91.2927,90.1811,90.1811,28423.0
2022-05-20 11:00:00,101.45,101.73,101.06,101.3,27410.0,90.2167,90.4657,89.8699,90.0833,27410.0
2022-05-20 11:30:00,101.34,101.78,101.29,101.65,31126.0,90.1189,90.5101,90.0744,90.3945,31126.0
2022-05-20 12:00:00,101.65,101.65,100.9,101.2,29310.0,90.3945,90.3945,89.7276,89.9944,29310.0
2022-05-20 12:30:00,101.18,101.35,100.5,100.75,23805.0,89.9766,90.1278,89.3719,89.5942,23805.0
2022-05-20 13:00:00,100.71,100.78,99.87,99.89,20794.0,89.5586,89.6209,88.8116,88.8294,20794.0
2022-05-20 13:30:00,99.94,100.69,99.94,100.48,30868.0,88.8739,89.5408,88.8739,89.3541,30868.0
2022-05-20 14:00:00,100.53,100.64,99.7,100.28,48292.0,89.3986,89.4964,88.6605,89.1762,48292.0
2022-05-20 14:30:00,100.27,100.68,99.73,100.26,41332.0,89.1673,89.5319,88.6871,89.1585,41332.0
2022-05-20 15:00:00,100.26,100.56,99.86,100.56,47794.0,89.1585,89.4252,88.8027,89.4252,47794.0
2022-05-20 15:30:00,100.61,102.01,100.35,101.95,161619.0,89.4697,90.7147,89.2385,90.6613,161619.0
2022-05-23 09:30:00,103.29,103.77,102.66,103.35,24084.0,91.8529,92.2798,91.2927,91.9063,24084.0
2022-05-23 10:00:00,103.3,103.45,102.66,103.23,25144.0,91.8618,91.9952,91.2927,91.7996,25144.0
2022-05-23 10:30:00,103.16,103.44,102.68,103.13,24140.0,91.7373,91.9863,91.3105,91.7107,24140.0
2022-05-23 11:00:00,103.15,103.7,103.15,103.55,21417.0,91.7284,92.2175,91.7284,92.0842,21417.0
2022-05-23 11:30:00,103.55,103.77,103.44,103.51,20282.0,92.0842,92.2798,91.9863,92.0486,20282.0
2022-05-23 12:00:00,103.47,103.5,103.03,103.03,17726.0,92.013,92.0397,91.6217,91.6217,17726.0
2022-05-23 12:30:00,103.05,103.05,102.46,102.71,15581.0,91.6395,91.6395,91.1148,91.3372,15581.0
2022-05-23 13:00:00,102.66,102.69,102.0,102.32,16568.0,91.2927,91.3194,90.7058,90.9904,16568.0
2022-05-23 13:30:00,102.3,102.7,102.19,102.7,19931.0,90.9726,91.3283,90.8747,91.3283,19931.0
2022-05-23 14:00:00,102.76,103.07,102.51,102.94,27284.0,91.3816,91.6573,91.1593,91.5417,27284.0
2022-05-23 14:30:00,102.84,103.27,102.84,102.97,36847.0,91.4528,91.8352,91.4528,91.5684,36847.0
2022-05-23 15:00:00,102.98,103.41,102.96,103.17,38067.0,91.5773,91.9597,91.5595,91.7462,38067.0
2022-05-23 15:30:00,103.14,103.47,102.74,103.24,115267.0,91.7196,92.013,91.3638,91.8085,115267.0
2022-05-24 09:30:00,103.0,103.13,101.45,101.97,33934.0,91.5951,91.7107,90.2167,90.6791,33934.0
2022-05-24 10:00:00,102.05,102.22,101.45,101.93,41343.0,90.7502,90.9014,90.2167,90.6435,41343.0
2022-05-24 10:30:00,101.87,101.87,100.78,101.22,33965.0,90.5902,90.5902,89.6209,90.0122,33965.0
2022-05-24 11:00:00,101.21,101.32,100.61,100.92,33818.0,90.0033,90.1011,89.4697,89.7454,33818.0
2022-05-24 11:30:00,100.97,101.87,100.93,101.79,23050.0,89.7898,90.5902,89.7543,90.519,23050.0
2022-05-24 12:00:00,101.6,102.0,101.48,101.69,28623.0,90.3501,90.7058,90.2434,90.4301,28623.0
2022-05-24 12:30:00,101.69,101.75,101.24,101.59,18852.0,90.4301,90.4835,90.0299,90.3412,18852.0
2022-05-24 13:00:00,101.55,101.55,101.17,101.48,30822.0,90.3056,90.3056,89.9677,90.2434,30822.0
2022-05-24 13:30:00,101.55,102.23,101.32,101.96,25830.0,90.3056,90.9103,90.1011,90.6702,25830.0
2022-05-24 14:00:00,101.99,102.62,101.79,102.37,23256.0,90.6969,91.2571,90.519,91.0348,23256.0
2022-05-24 14:30:00,102.39,102.71,102.02,102.3,34402.0,91.0526,91.3372,90.7236,90.9726,34402.0
2022-05-24 15:00:00,102.36,103.04,102.36,103.04,39017.0,91.0259,91.6306,91.0259,91.6306,39017.0
2022-05-24 15:30:00,103.06,103.84,102.95,103.69,122127.0,91.6484,92.342,91.5506,92.2087,122127.0
2022-05-25 09:30:00,103.44,104.68,103.25,104.11,42806.0,91.9863,93.089,91.8174,92.5821,42806.0
2022-05-25 10:00:00,104.07,104.99,104.03,104.99,23254.0,92.5466,93.3647,92.511,93.3647,23254.0
2022-05-25 10:30:00,105.2,105.43,104.83,105.0,23649.0,93.5515,93.756,93.2224,93.3736,23649.0
2022-05-25 11:00:00,105.01,105.02,104.56,104.57,15367.0,93.3825,93.3914,92.9823,92.9912,15367.0
2022-05-25 11:30:00,104.49,104.55,103.99,104.33,15886.0,92.9201,92.9734,92.4754,92.7778,15886.0
2022-05-25 12:00:00,104.37,104.51,103.58,103.68,17731.0,92.8134,92.9379,92.1108,92.1998,17731.0
2022-05-25 12:30:00,103.85,103.9,103.62,103.87,9223.0,92.3509,92.3954,92.1464,92.3687,9223.0
2022-05-25 13:00:00,103.86,104.03,103.47,104.02,16265.0,92.3598,92.511,92.013,92.5021,16265.0
2022-05-25 13:30:00,104.0,104.2,103.74,103.9,14435.0,92.4843,92.6622,92.2531,92.3954,14435.0
2022-05-25 14:00:00,103.87,104.52,103.53,104.52,24834.0,92.3687,92.9468,92.0664,92.9468,24834.0
2022-05-25 14:30:00,104.55,104.89,104.44,104.84,20830.0,92.9734,93.2758,92.8756,93.2313,20830.0
2022-05-25 15:00:00,104.86,105.51,104.86,105.33,29719.0,93.2491,93.8271,93.2491,93.6671,29719.0
2022-05-25 15:30:00,105.31,105.44,104.52,104.77,87190.0,93.6493,93.7649,92.9468,93.1691,87190.0
2022-05-26 09:30:00,105.62,107.19,105.58,107.04,31490.0,93.925,95.3211,93.8894,95.1877,31490.0
2022-05-26 10:00:00,106.85,107.35,106.74,106.99,27902.0,95.0188,95.4634,94.9209,95.1433,27902.0
2022-05-26 10:30:00,107.06,107.25,106.87,107.12,22865.0,95.2055,95.3745,95.0365,95.2589,22865.0
2022-05-26 11:00:00,107.13,107.31,107.08,107.21,25796.0,95.2678,95.4278,95.2233,95.3389,25796.0
2022-05-26 11:30:00,107.23,107.29,106.98,107.24,15989.0,95.3567,95.41,95.1344,95.3656,15989.0
2022-05-26 12:00:00,107.23,107.68,107.22,107.66,16601.0,95.3567,95.7569,95.3478,95.7391,16601.0
2022-05-26 12:30:00,107.7,107.8,107.5,107.67,13721.0,95.7746,95.8636,95.5968,95.748,13721.0
2022-05-26 13:00:00,107.7,108.16,107.65,107.93,28376.0,95.7746,96.1837,95.7302,95.9792,28376.0
2022-05-26 13:30:00,107.94,108.04,107.75,108.04,18356.0,95.9881,96.077,95.8191,96.077,18356.0
2022-05-26 14:00:00,108.05,108.12,107.82,107.88,16470.0,96.0859,96.1481,95.8813,95.9347,16470.0
2022-05-26 14:30:00,107.91,107.91,107.6,107.77,20107.0,95.9614,95.9614,95.6857,95.8369,20107.0
2022-05-26 15:00:00,107.77,107.96,107.52,107.93,23064.0,95.8369,96.0058,95.6146,95.9792,23064.0
2022-05-26 15:30:00,107.86,108.47,107.84,108.0,88741.0,95.9169,96.4594,95.8991,96.0414,88741.0
2022-05-27 09:30:00,108.48,109.84,108.36,109.25,35906.0,96.4683,97.6777,96.3616,97.153,35906.0
2022-05-27 10:00:00,109.27,109.33,108.96,109.03,25301.0,97.1708,97.2242,96.8951,96.9574,25301.0
2022-05-27 10:30:00,109.02,109.02,108.5,108.82,27848.0,96.9485,96.9485,96.4861,96.7706,27848.0
2022-05-27 11:00:00,108.85,109.44,108.84,109.0,36495.0,96.7973,97.322,96.7884,96.9307,36495.0
2022-05-27 11:30:00,109.01,109.43,108.96,109.05,20442.0,96.9396,97.3131,96.8951,96.9752,20442.0
2022-05-27 12:00:00,109.07,109.21,108.9,109.21,21451.0,96.9929,97.1174,96.8418,97.1174,21451.0
2022-05-27 12:30:00,109.23,109.34,109.08,109.31,14977.0,97.1352,97.233,97.0018,97.2064,14977.0
2022-05-27 13:00:00,109.29,109.44,108.98,109.11,20442.0,97.1886,97.322,96.9129,97.0285,20442.0
2022-05-27 13:30:00,109.1,109.12,108.71,108.9,26695.0,97.0196,97.0374,96.6728,96.8418,26695.0
2022-05-27 14:00:00,108.89,109.3,108.85,109.17,15034.0,96.8329,97.1975,96.7973,97.0819,15034.0
2022-05-27 14:30:00,109.17,109.45,109.11,109.42,26860.0,97.0819,97.3309,97.0285,97.3042,26860.0
2022-05-27 15:00:00,109.45,109.7,109.37,109.63,33934.0,97.3309,97.5532,97.2597,97.4909,33934.0
2022-05-27 15:30:00,109.62,109.77,109.27,109.6,131391.0,97.482,97.6154,97.1708,97.4643,131391.0
2022-05-31 09:30:00,109.3,109.73,108.51,109.42,68725.0,97.1975,97.5799,96.4949,97.3042,68725.0
2022-05-31 10:00:00,109.35,109.77,108.53,109.42,34557.0,97.2419,97.6154,96.5127,97.3042,34557.0
2022-05-31 10:30:00,109.48,109.9,109.32,109.69,39366.0,97.3575,97.731,97.2153,97.5443,39366.0
2022-05-31 11:00:00,109.64,109.74,108.87,109.16,28021.0,97.4998,97.5888,96.8151,97.073,28021.0
2022-05-31 11:30:00,109.01,110.32,109.01,110.24,31931.0,96.9396,98.1045,96.9396,98.0334,31931.0
2022-05-31 12:00:00,110.27,110.59,109.81,109.99,30512.0,98.0601,98.3446,97.651,97.8111,30512.0
2022-05-31 12:30:00,110.04,110.45,110.0,110.38,19976.0,97.8555,98.2201,97.82,98.1579,19976.0
2022-05-31 13:00:00,110.4,110.51,110.07,110.31,28844.0,98.1757,98.2735,97.8822,98.0956,28844.0
2022-05-31 13:30:00,110.31,111.03,110.3,111.02,26334.0,98.0956,98.7359,98.0867,98.727,26334.0
2022-05-31 14:00:00,111.03,111.11,110.56,110.56,41542.0,98.7359,98.8071,98.318,98.318,41542.0
2022-05-31 14:30:00,110.62,110.73,109.88,110.1,33753.0,98.3713,98.4691,97.7133,97.9089,33753.0
2022-05-31 15:00:00,110.1,110.16,109.67,110.12,50445.0,97.9089,97.9622,97.5265,97.9267,50445.0
2022-05-31 15:30:00,110.12,110.6,110.02,110.16,262701.0,97.9267,98.3535,97.8377,97.9622,262701.0
2022-06-01 09:30:00,111.01,111.54,110.12,110.19,95920.0,98.7181,99.1894,97.9267,97.9889,95920.0
2022-06-01 10:00:00,110.23,110.43,108.68,108.92,56198.0,98.0245,98.2024,96.6461,96.8595,56198.0
2022-06-01 10:30:00,108.94,109.07,108.42,108.85,39082.0,96.8773,96.9929,96.4149,96.7973,39082.0
2022-06-01 11:00:00,108.87,108.87,108.14,108.39,29096.0,96.8151,96.8151,96.1659,96.3882,29096.0
2022-06-01 11:30:00,108.46,108.63,108.22,108.45,24624.0,96.4505,96.6017,96.2371,96.4416,24624.0
2022-06-01 12:00:00,108.44,108.82,108.29,108.62,18962.0,96.4327,96.7706,96.2993,96.5928,18962.0
2022-06-01 12:30:00,108.62,108.75,108.27,108.49,17896.0,96.5928,96.7084,96.2815,96.4772,17896.0
2022-06-01 13:00:00,108.57,109.8,108.55,109.71,27567.0,96.5483,97.6421,96.5305,97.5621,27567.0
2022-06-01 13:30:00,109.7,109.91,109.37,109.37,39612.0,97.5532,97.7399,97.2597,97.2597,39612.0
2022-06-01 14:00:00,109.34,109.81,109.17,109.64,58389.0,97.233,97.651,97.0819,97.4998,58389.0
2022-06-01 14:30:00,109.67,109.7,109.23,109.26,46896.0,97.5265,97.5532,97.1352,97.1619,46896.0
2022-06-01 15:00:00,109.31,110.06,109.11,109.87,83263.0,97.2064,97.8733,97.0285,97.7044,83263.0
2022-06-01 15:30:00,109.84,110.08,109.56,109.6,136433.0,97.6777,97.8911,97.4287,97.4643,136433.0
2022-06-02 09:30:00,110.09,111.19,109.85,110.07,61911.0,97.9,98.8782,97.6866,97.8822,61911.0
2022-06-02 10:00:00,110.06,110.61,109.47,109.71,37265.0,97.8733,98.3624,97.3486,97.5621,37265.0
2022-06-02 10:30:00,109.72,110.09,109.7,110.04,21205.0,97.571,97.9,97.5532,97.8555,21205.0
2022-06-02 11:00:00,110.04,110.6,110.03,110.34,23640.0,97.8555,98.3535,97.8466,98.1223,23640.0
2022-06-02 11:30:00,110.29,111.16,110.22,110.4,23901.0,98.0779,98.8515,98.0156,98.1757,23901.0
2022-06-02 12:00:00,110.42,110.61,110.29,110.55,31606.0,98.1935,98.3624,98.0779,98.3091,31606.0
2022-06-02 12:30:00,110.55,110.79,110.38,110.57,17088.0,98.3091,98.5225,98.1579,98.3268,17088.0
2022-06-02 13:00:00,110.61,111.11,110.54,111.02,35911.0,98.3624,98.8071,98.3002,98.727,35911.0
2022-06-02 13:30:00,111.08,111.33,110.94,111.08,19011.0,98.7804,99.0027,98.6559,98.7804,19011.0
2022-06-02 14:00:00,111.11,111.2,110.96,110.96,23273.0,98.8071,98.8871,98.6737,98.6737,23273.0
2022-06-02 14:30:00,110.96,111.07,110.81,110.81,24788.0,98.6737,98.7715,98.5403,98.5403,24788.0
2022-06-02 15:00:00,110.81,111.15,110.81,110.99,32118.0,98.5403,98.8426,98.5403,98.7003,32118.0
2022-06-02 15:30:00,111.01,111.55,110.99,111.38,86577.0,98.7181,99.1983,98.7003,99.0472,86577.0
2022-06-03 09:30:00,110.4,111.0,110.1,110.47,26310.0,98.1757,98.7092,97.9089,98.2379,26310.0
2022-06-03 10:00:00,110.46,111.11,110.38,110.57,26116.0,98.229,98.8071,98.1579,98.3268,26116.0
2022-06-03 10:30:00,110.68,110.96,110.35,110.53,20759.0,98.4247,98.6737,98.1312,98.2913,20759.0
2022-06-03 11:00:00,110.5,110.5,109.8,109.91,16872.0,98.2646,98.2646,97.6421,97.7399,16872.0
2022-06-03 11:30:00,109.96,110.49,109.79,110.01,21818.0,97.7844,98.2557,97.6332,97.8289,21818.0
2022-06-03 12:00:00,110.01,110.09,109.4,109.85,18672.0,97.8289,97.9,97.2864,97.6866,18672.0
2022-06-03 12:30:00,109.81,110.1,109.7,110.03,15642.0,97.651,97.9089,97.5532,97.8466,15642.0
2022-06-03 13:00:00,110.03,110.32,109.81,110.09,19527.0,97.8466,98.1045,97.651,97.9,19527.0
2022-06-03 13:30:00,110.07,110.12,109.62,110.02,22610.0,97.8822,97.9267,97.482,97.8377,22610.0
2022-06-03 14:00:00,110.0,110.45,109.84,110.45,31494.0,97.82,98.2201,97.6777,98.2201,31494.0
2022-06-03 14:30:00,110.42,110.42,109.93,110.16,25178.0,98.1935,98.1935,97.7577,97.9622,25178.0
2022-06-03 15:00:00,110.2,110.21,109.79,110.16,25888.0,97.9978,98.0067,97.6332,97.9622,25888.0
2022-06-03 15:30:00,110.12,110.42,109.97,110.17,85399.0,97.9267,98.1935,97.7933,97.9711,85399.0
2022-06-06 09:30:00,110.59,111.75,109.95,111.7,32893.0,98.3446,99.3762,97.7755,99.3317,32893.0
2022-06-06 10:00:00,111.71,112.78,111.71,112.42,42223.0,99.3406,100.2921,99.3406,99.972,42223.0
2022-06-06 10:30:00,112.35,112.44,111.67,111.84,27056.0,99.9098,99.9898,99.305,99.4562,27056.0
2022-06-06 11:00:00,111.86,112.01,111.3,111.45,20766.0,99.474,99.6074,98.976,99.1094,20766.0
2022-06-06 11:30:00,111.6,111.85,111.38,111.79,20692.0,99.2428,99.4651,99.0472,99.4118,20692.0
2022-06-06 12:00:00,111.79,111.83,111.04,111.09,22624.0,99.4118,99.4473,98.7448,98.7893,22624.0
2022-06-06 12:30:00,111.06,111.34,110.97,111.22,18233.0,98.7626,99.0116,98.6826,98.9049,18233.0
2022-06-06 13:00:00,111.22,111.42,111.06,111.42,16557.0,98.9049,99.0827,98.7626,99.0827,16557.0
2022-06-06 13:30:00,111.45,111.87,111.45,111.75,26397.0,99.1094,99.4829,99.1094,99.3762,26397.0
2022-06-06 14:00:00,111.71,111.71,111.15,111.24,21892.0,99.3406,99.3406,98.8426,98.9227,21892.0
2022-06-06 14:30:00,111.24,111.44,111.12,111.39,22296.0,98.9227,99.1005,98.8159,99.0561,22296.0
2022-06-06 15:00:00,111.32,111.45,110.98,111.3,24163.0,98.9938,99.1094,98.6915,98.976,24163.0
2022-06-06 15:30:00,111.26,111.44,111.07,111.28,82961.0,98.9404,99.1005,98.7715,98.9582,82961.0
2022-06-07 09:30:00,110.56,111.46,110.05,110.55,54068.0,98.318,99.1183,97.8644,98.3091,54068.0
2022-06-07 10:00:00,110.48,111.3,110.44,111.07,19101.0,98.2468,98.976,98.2112,98.7715,19101.0
2022-06-07 10:30:00,111.13,111.89,111.13,111.72,32333.0,98.8248,99.5007,98.8248,99.3495,32333.0
2022-06-07 11:00:00,111.75,111.94,111.28,111.29,16433.0,99.3762,99.5452,98.9582,98.9671,16433.0
2022-06-07 11:30:00,111.36,111.38,110.94,111.01,13491.0,99.0294,99.0472,98.6559,98.7181,13491.0
2022-06-07 12:00:00,110.99,111.13,110.72,110.97,20881.0,98.7003,98.8248,98.4602,98.6826,20881.0
2022-06-07 12:30:00,111.0,111.5,111.0,111.42,15652.0,98.7092,99.1539,98.7092,99.0827,15652.0
2022-06-07 13:00:00,111.49,111.84,111.49,111.78,14663.0,99.145,99.4562,99.145,99.4029,14663.0
2022-06-07 13:30:00,111.84,111.85,111.54,111.57,13877.0,99.4562,99.4651,99.1894,99.2161,13877.0
2022-06-07 14:00:00,111.63,112.07,111.56,111.99,15676.0,99.2695,99.6608,99.2072,99.5896,15676.0
2022-06-07 14:30:00,111.99,112.22,111.53,111.88,26147.0,99.5896,99.7941,99.1806,99.4918,26147.0
2022-06-07 15:00:00,111.86,112.29,111.86,112.23,20263.0,99.474,99.8564,99.474,99.803,20263.0
2022-06-07 15:30:00,112.29,112.52,112.16,112.29,84202.0,99.8564,100.0609,99.7408,99.8564,84202.0
2022-06-08 09:30:00,111.13,111.97,110.34,111.5,53914.0,98.8248,99.5718,98.1223,99.1539,53914.0
2022-06-08 10:00:00,111.57,111.75,110.97,111.3,30884.0,99.2161,99.3762,98.6826,98.976,30884.0
2022-06-08 10:30:00,111.23,111.8,111.22,111.59,21850.0,98.9138,99.4207,98.9049,99.2339,21850.0
2022-06-08 11:00:00,111.59,111.71,111.41,111.52,19997.0,99.2339,99.3406,99.0738,99.1717,19997.0
2022-06-08 11:30:00,111.49,111.58,111.2,111.28,18191.0,99.145,99.225,98.8871,98.9582,18191.0
2022-06-08 12:00:00,111.34,111.48,110.97,111.03,14975.0,99.0116,99.1361,98.6826,98.7359,14975.0
2022-06-08 12:30:00,111.03,111.03,110.2,110.45,19562.0,98.7359,98.7359,97.9978,98.2201,19562.0
2022-06-08 13:00:00,110.45,110.7,110.07,110.07,48557.0,98.2201,98.4425,97.8822,97.8822,48557.0
2022-06-08 13:30:00,110.07,110.07,109.33,109.34,53870.0,97.8822,97.8822,97.2242,97.233,53870.0
2022-06-08 14:00:00,109.37,109.46,108.94,109.01,32988.0,97.2597,97.3398,96.8773,96.9396,32988.0
2022-06-08 14:30:00,109.04,109.38,108.86,109.33,29706.0,96.9663,97.2686,96.8062,97.2242,29706.0
2022-06-08 15:00:00,109.31,109.62,109.21,109.44,43556.0,97.2064,97.482,97.1174,97.322,43556.0
2022-06-08 15:30:00,109.45,109.6,109.11,109.25,132660.0,97.3309,97.4643,97.0285,97.153,132660.0
2022-06-09 09:30:00,109.01,109.9,108.48,109.76,38732.0,96.9396,97.731,96.4683,97.6065,38732.0
2022-06-09 10:00:00,109.93,110.16,108.93,109.62,67500.0,97.7577,97.9622,96.8684,97.482,67500.0
2022-06-09 10:30:00,109.73,110.06,109.59,109.87,17573.0,97.5799,97.8733,97.4554,97.7044,17573.0
2022-06-09 11:00:00,109.88,110.38,109.54,110.36,45755.0,97.7133,98.1579,97.4109,98.1401,45755.0
2022-06-09 11:30:00,110.35,110.84,110.27,110.7,56091.0,98.1312,98.567,98.0601,98.4425,56091.0
2022-06-09 12:00:00,110.65,110.81,110.38,110.78,39383.0,98.398,98.5403,98.1579,98.5136,39383.0
2022-06-09 12:30:00,110.81,111.18,110.72,110.99,35940.0,98.5403,98.8693,98.4602,98.7003,35940.0
2022-06-09 13:00:00,110.97,111.12,110.46,110.48,17632.0,98.6826,98.8159,98.229,98.2468,17632.0
2022-06-09 13:30:00,110.47,110.5,110.12,110.4,30968.0,98.2379,98.2646,97.9267,98.1757,30968.0
2022-06-09 14:00:00,110.36,110.4,109.92,110.07,47808.0,98.1401,98.1757,97.7488,97.8822,47808.0
2022-06-09 14:30:00,110.02,110.2,109.78,109.9,44494.0,97.8377,97.9978,97.6243,97.731,44494.0
2022-06-09 15:00:00,109.85,109.91,109.5,109.5,32104.0,97.6866,97.7399,97.3753,97.3753,32104.0
2022-06-09 15:30:00,109.49,109.51,108.37,108.49,158342.0,97.3664,97.3842,96.3704,96.4772,158342.0
2022-06-10 09:30:00,105.68,106.4,103.93,103.99,115643.0,93.9783,94.6186,92.4221,92.4754,115643.0
2022-06-10 10:00:00,103.93,103.93,102.85,102.99,71220.0,92.4221,92.4221,91.4617,91.5862,71220.0
2022-06-10 10:30:00,102.88,104.25,102.85,103.64,53196.0,91.4883,92.7066,91.4617,92.1642,53196.0
2022-06-10 11:00:00,103.66,103.98,103.35,103.84,65004.0,92.182,92.4665,91.9063,92.342,65004.0
2022-06-10 11:30:00,103.79,103.93,103.2,103.4,37193.0,92.2976,92.4221,91.7729,91.9508,37193.0
2022-06-10 12:00:00,103.43,103.76,102.9,103.04,23533.0,91.9774,92.2709,91.5061,91.6306,23533.0
2022-06-10 12:30:00,103.14,103.31,102.72,102.85,24341.0,91.7196,91.8707,91.3461,91.4617,24341.0
2022-06-10 13:00:00,102.82,103.17,102.48,103.16,20614.0,91.435,91.7462,91.1326,91.7373,20614.0
2022-06-10 13:30:00,103.13,103.26,102.69,102.88,23547.0,91.7107,91.8263,91.3194,91.4883,23547.0
2022-06-10 14:00:00,102.77,103.05,102.51,102.66,25212.0,91.3905,91.6395,91.1593,91.2927,25212.0
2022-06-10 14:30:00,102.66,103.19,102.41,103.13,36093.0,91.2927,91.764,91.0704,91.7107,36093.0
2022-06-10 15:00:00,103.05,103.53,102.62,103.28,51767.0,91.6395,92.0664,91.2571,91.8441,51767.0
2022-06-10 15:30:00,103.27,103.27,102.1,102.12,205062.0,91.8352,91.8352,90.7947,90.8125,205062.0
2022-06-13 09:30:00,99.52,100.38,99.03,99.21,67366.0,88.5004,89.2652,88.0646,88.2247,67366.0
2022-06-13 10:00:00,99.18,99.68,98.1,98.21,60709.0,88.198,88.6427,87.2376,87.3354,60709.0
2022-06-13 10:30:00,98.21,98.39,97.72,97.97,46190.0,87.3354,87.4955,86.8997,87.122,46190.0
2022-06-13 11:00:00,97.9,98.4,97.56,98.14,50394.0,87.0598,87.5044,86.7574,87.2732,50394.0
2022-06-13 11:30:00,98.17,98.89,98.02,98.83,33532.0,87.2999,87.9401,87.1665,87.8868,33532.0
2022-06-13 12:00:00,98.76,99.31,98.68,99.11,35673.0,87.8245,88.3136,87.7534,88.1358,35673.0
2022-06-13 12:30:00,99.12,99.94,98.78,98.8,35532.0,88.1447,88.8739,87.8423,87.8601,35532.0
2022-06-13 13:00:00,98.81,98.86,98.52,98.72,33595.0,87.869,87.9135,87.6111,87.789,33595.0
2022-06-13 13:30:00,98.69,99.59,98.47,99.5,42300.0,87.7623,88.5626,87.5667,88.4826,42300.0
2022-06-13 14:00:00,99.46,99.5,98.61,98.79,41580.0,88.447,88.4826,87.6912,87.8512,41580.0
2022-06-13 14:30:00,98.78,99.09,98.41,98.51,38142.0,87.8423,88.118,87.5133,87.6022,38142.0
2022-06-13 15:00:00,98.45,98.67,97.9,97.91,51789.0,87.5489,87.7445,87.0598,87.0687,51789.0
2022-06-13 15:30:00,97.9,98.24,97.23,97.81,254757.0,87.0598,87.3621,86.464,86.9797,254757.0
2022-06-14 09:30:00,96.82,97.84,95.83,97.69,55426.0,86.7793,87.6935,85.8919,87.5591,55426.0
2022-06-14 10:00:00,97.64,97.77,96.71,96.83,41559.0,87.5142,87.6308,86.6807,86.7882,41559.0
2022-06-14 10:30:00,96.82,97.12,96.49,96.92,35390.0,86.7793,87.0482,86.4835,86.8689,35390.0
2022-06-14 11:00:00,96.92,97.22,95.84,96.09,30175.0,86.8689,87.1378,85.9009,86.125,30175.0
2022-06-14 11:30:00,96.13,96.48,95.8,96.34,45278.0,86.1608,86.4745,85.8651,86.3491,45278.0
2022-06-14 12:00:00,96.3,96.3,95.34,95.42,33035.0,86.3132,86.3132,85.4528,85.5245,33035.0
2022-06-14 12:30:00,95.37,95.76,95.22,95.71,29330.0,85.4796,85.8292,85.3452,85.7844,29330.0
2022-06-14 13:00:00,95.7,96.47,95.56,96.04,25586.0,85.7754,86.4656,85.6499,86.0802,25586.0
2022-06-14 13:30:00,96.06,96.09,95.36,95.46,20989.0,86.0981,86.125,85.4707,85.5603,20989.0
2022-06-14 14:00:00,95.48,96.1,95.47,96.0,31034.0,85.5782,86.1339,85.5693,86.0443,31034.0
2022-06-14 14:30:00,95.97,96.23,95.55,95.69,25855.0,86.0174,86.2505,85.641,85.7665,25855.0
2022-06-14 15:00:00,95.68,95.91,95.4,95.9,36209.0,85.7575,85.9636,85.5065,85.9547,36209.0
2022-06-14 15:30:00,95.91,96.56,95.89,96.28,146605.0,85.9636,86.5462,85.9457,86.2953,146605.0
2022-06-15 09:30:00,97.28,97.71,96.8,97.14,40311.0,87.1916,87.577,86.7613,87.0661,40311.0
2022-06-15 10:00:00,97.14,97.34,96.68,96.83,43731.0,87.0661,87.2453,86.6538,86.7882,43731.0
2022-06-15 10:30:00,96.87,96.89,95.08,95.5,44178.0,86.8241,86.842,85.2197,85.5962,44178.0
2022-06-15 11:00:00,95.56,95.56,94.71,94.72,35023.0,85.6499,85.6499,84.8881,84.8971,35023.0
2022-06-15 11:30:00,94.69,95.03,94.49,95.01,34608.0,84.8702,85.1749,84.6909,85.157,34608.0
2022-06-15 12:00:00,94.98,95.38,94.78,95.27,25004.0,85.1301,85.4886,84.9508,85.39,25004.0
2022-06-15 12:30:00,95.25,95.5,94.58,94.58,27070.0,85.3721,85.5962,84.7716,84.7716,27070.0
2022-06-15 13:00:00,94.6,95.15,94.57,95.15,34469.0,84.7895,85.2825,84.7626,85.2825,34469.0
2022-06-15 13:30:00,95.19,95.93,94.98,95.79,49875.0,85.3183,85.9816,85.1301,85.8561,49875.0
2022-06-15 14:00:00,95.78,95.87,94.19,94.24,58576.0,85.8471,85.9278,84.422,84.4668,58576.0
2022-06-15 14:30:00,94.3,96.1,93.47,94.8,73583.0,84.5206,86.1339,83.7767,84.9688,73583.0
2022-06-15 15:00:00,94.95,96.1,94.82,96.09,57874.0,85.1032,86.1339,84.9867,86.125,57874.0
2022-06-15 15:30:00,96.09,96.41,94.83,95.04,188728.0,86.125,86.4118,84.9956,85.1839,188728.0
2022-06-16 09:30:00,91.83,91.95,88.8,89.16,239374.0,82.3068,82.4143,79.591,79.9137,239374.0
2022-06-16 10:00:00,89.09,89.86,88.65,89.76,93985.0,79.8509,80.5411,79.4565,80.4514,93985.0
2022-06-16 10:30:00,89.74,89.74,88.24,88.3,79396.0,80.4335,80.4335,79.0891,79.1428,79396.0
2022-06-16 11:00:00,88.2,89.13,88.13,88.83,83474.0,79.0532,79.8868,78.9905,79.6179,83474.0
2022-06-16 11:30:00,88.86,89.07,88.43,88.49,57947.0,79.6448,79.833,79.2594,79.3131,57947.0
2022-06-16 12:00:00,88.49,88.64,87.84,88.11,67458.0,79.3131,79.4476,78.7305,78.9725,67458.0
2022-06-16 12:30:00,88.06,88.25,87.61,87.89,71936.0,78.9277,79.098,78.5244,78.7754,71936.0
2022-06-16 13:00:00,88.07,88.36,87.66,88.22,62381.0,78.9367,79.1966,78.5692,79.0711,62381.0
2022-06-16 13:30:00,88.25,88.28,87.53,87.57,55362.0,79.098,79.1249,78.4527,78.4885,55362.0
2022-06-16 14:00:00,87.57,87.65,87.28,87.4,53365.0,78.4885,78.5602,78.2286,78.3362,53365.0
2022-06-16 14:30:00,87.38,87.71,86.92,87.14,78241.0,78.3182,78.614,77.906,78.1031,78241.0
2022-06-16 15:00:00,87.12,87.7,87.06,87.5,67697.0,78.0852,78.6051,78.0314,78.4258,67697.0
2022-06-16 15:30:00,87.48,87.67,87.07,87.52,499729.0,78.4079,78.5782,78.0404,78.4437,499729.0
2022-06-17 09:30:00,87.07,88.5,86.39,87.5,230423.0,78.0404,79.3221,77.4309,78.4258,230423.0
2022-06-17 10:00:00,87.54,87.89,86.99,87.08,58067.0,78.4617,78.7754,77.9687,78.0494,58067.0
2022-06-17 10:30:00,87.06,87.08,85.94,86.63,65504.0,78.0314,78.0494,77.0276,77.646,65504.0
2022-06-17 11:00:00,86.68,87.58,86.42,87.44,52188.0,77.6908,78.4975,77.4578,78.372,52188.0
2022-06-17 11:30:00,87.47,87.78,87.26,87.36,73924.0,78.3989,78.6768,78.2107,78.3003,73924.0
2022-06-17 12:00:00,87.33,87.53,86.96,87.37,52859.0,78.2734,78.4527,77.9418,78.3093,52859.0
2022-06-17 12:30:00,87.41,87.49,87.14,87.29,39740.0,78.3451,78.4168,78.1031,78.2376,39740.0
2022-06-17 13:00:00,87.25,88.09,87.19,87.42,74629.0,78.2017,78.9546,78.148,78.3541,74629.0
2022-06-17 13:30:00,87.46,87.58,87.15,87.48,71897.0,78.39,78.4975,78.1121,78.4079,71897.0
2022-06-17 14:00:00,87.48,88.48,87.46,88.39,92647.0,78.4079,79.3042,78.39,79.2235,92647.0
2022-06-17 14:30:00,88.39,88.93,88.09,88.32,53571.0,79.2235,79.7075,78.9546,79.1608,53571.0
2022-06-17 15:00:00,88.35,88.41,87.68,88.18,82039.0,79.1877,79.2414,78.5871,79.0353,82039.0
2022-06-17 15:30:00,88.2,88.22,87.61,87.68,247690.0,79.0532,79.0711,78.5244,78.5871,247690.0
2022-06-21 09:30:00,89.93,89.93,87.93,89.55,109332.0,80.6038,80.6038,78.8112,80.2632,109332.0
2022-06-21 10:00:00,89.61,90.43,89.58,89.84,67381.0,80.317,81.0519,80.2901,80.5231,67381.0
2022-06-21 10:30:00,89.86,90.26,89.72,90.23,44377.0,80.5411,80.8996,80.4156,80.8727,44377.0
2022-06-21 11:00:00,90.22,90.22,89.31,89.63,45424.0,80.8637,80.8637,80.0481,80.3349,45424.0
2022-06-21 11:30:00,89.64,89.74,89.32,89.34,43898.0,80.3439,80.4335,80.0571,80.075,43898.0
2022-06-21 12:00:00,89.38,89.97,89.34,89.95,52557.0,80.1108,80.6397,80.075,80.6217,52557.0
2022-06-21 12:30:00,89.97,90.21,89.81,90.19,30452.0,80.6397,80.8548,80.4962,80.8368,30452.0
2022-06-21 13:00:00,90.2,90.33,89.83,89.9,43144.0,80.8458,80.9623,80.5142,80.5769,43144.0
2022-06-21 13:30:00,89.89,90.21,89.87,89.9,30131.0,80.5679,80.8548,80.55,80.5769,30131.0
2022-06-21 14:00:00,89.93,90.21,89.85,89.9,55163.0,80.6038,80.8548,80.5321,80.5769,55163.0
2022-06-21 14:30:00,89.95,90.2,89.7,90.13,60494.0,80.6217,80.8458,80.3977,80.7831,60494.0
2022-06-21 15:00:00,90.13,90.34,90.03,90.24,83627.0,80.7831,80.9713,80.6934,80.8817,83627.0
2022-06-21 15:30:00,90.24,90.53,90.14,90.34,217127.0,80.8817,81.1416,80.792,80.9713,217127.0
2022-06-22 09:30:00,87.68,89.25,87.68,88.62,85926.0,78.5871,79.9943,78.5871,79.4297,85926.0
2022-06-22 10:00:00,88.58,89.77,88.4,89.75,64861.0,79.3938,80.4604,79.2325,80.4425,64861.0
2022-06-22 10:30:00,89.79,89.93,89.13,89.17,58215.0,80.4783,80.6038,79.8868,79.9226,58215.0
2022-06-22 11:00:00,89.17,89.25,88.77,89.17,86792.0,79.9226,79.9943,79.5641,79.9226,86792.0
2022-06-22 11:30:00,89.15,89.39,88.44,88.5,51317.0,79.9047,80.1198,79.2683,79.3221,51317.0
2022-06-22 12:00:00,88.49,88.84,88.13,88.64,46889.0,79.3131,79.6268,78.9905,79.4476,46889.0
2022-06-22 12:30:00,88.61,89.06,88.56,89.0,36445.0,79.4207,79.824,79.3759,79.7702,36445.0
2022-06-22 13:00:00,88.98,89.28,88.81,89.25,39217.0,79.7523,80.0212,79.6,79.9943,39217.0
2022-06-22 13:30:00,89.27,89.49,89.02,89.48,36433.0,80.0122,80.2094,79.7882,80.2005,36433.0
2022-06-22 14:00:00,89.5,89.92,89.42,89.6,57550.0,80.2184,80.5948,80.1467,80.308,57550.0
2022-06-22 14:30:00,89.59,89.78,89.49,89.72,67686.0,80.2991,80.4694,80.2094,80.4156,67686.0
2022-06-22 15:00:00,89.73,89.76,89.44,89.48,59510.0,80.4245,80.4514,80.1646,80.2005,59510.0
2022-06-22 15:30:00,89.44,89.46,88.81,89.05,186703.0,80.1646,80.1825,79.6,79.8151,186703.0
2022-06-23 09:30:00,88.57,89.81,88.57,89.04,57880.0,79.3848,80.4962,79.3848,79.8061,57880.0
2022-06-23 10:00:00,89.04,89.23,88.0,88.29,60545.0,79.8061,79.9764,78.874,79.1339,60545.0
2022-06-23 10:30:00,88.34,89.06,87.94,89.04,48585.0,79.1787,79.824,78.8202,79.8061,48585.0
2022-06-23 11:00:00,89.07,89.14,88.73,88.78,36719.0,79.833,79.8957,79.5282,79.5731,36719.0
2022-06-23 11:30:00,88.81,88.96,87.88,87.89,44928.0,79.6,79.7344,78.7664,78.7754,44928.0
2022-06-23 12:00:00,87.89,87.94,87.07,87.08,117901.0,78.7754,78.8202,78.0404,78.0494,117901.0
2022-06-23 12:30:00,87.1,87.1,86.36,86.38,116288.0,78.0673,78.0673,77.404,77.422,116288.0
2022-06-23 13:00:00,86.35,86.79,86.27,86.55,44309.0,77.3951,77.7894,77.3234,77.5743,44309.0
2022-06-23 13:30:00,86.55,86.66,86.36,86.48,28357.0,77.5743,77.6729,77.404,77.5116,28357.0
2022-06-23 14:00:00,86.47,86.71,86.29,86.34,45035.0,77.5026,77.7177,77.3413,77.3861,45035.0
2022-06-23 14:30:00,86.35,86.61,86.11,86.21,126078.0,77.3951,77.6281,77.18,77.2696,126078.0
2022-06-23 15:00:00,86.21,86.34,86.09,86.22,56557.0,77.2696,77.3861,77.162,77.2785,56557.0
2022-06-23 15:30:00,86.23,86.71,86.23,86.41,314764.0,77.2875,77.7177,77.2875,77.4488,314764.0
2022-06-24 09:30:00,86.97,88.93,86.95,88.88,60411.0,77.9508,79.7075,77.9328,79.6627,60411.0
2022-06-24 10:00:00,88.95,90.67,88.94,90.65,49827.0,79.7254,81.2671,79.7165,81.2491,49827.0
2022-06-24 10:30:00,90.69,91.3,90.62,91.25,45720.0,81.285,81.8317,81.2222,81.7869,45720.0
2022-06-24 11:00:00,91.24,91.52,90.83,91.13,48708.0,81.7779,82.0289,81.4105,81.6794,48708.0
2022-06-24 11:30:00,91.13,91.64,91.08,91.61,28954.0,81.6794,82.1365,81.6345,82.1096,28954.0
2022-06-24 12:00:00,91.61,91.79,91.35,91.37,31932.0,82.1096,82.2709,81.8765,81.8945,31932.0
2022-06-24 12:30:00,91.4,91.74,91.38,91.7,24535.0,81.9214,82.2261,81.9034,82.1902,24535.0
2022-06-24 13:00:00,91.67,91.99,91.66,91.9,24841.0,82.1634,82.4502,82.1544,82.3695,24841.0
2022-06-24 13:30:00,91.86,92.16,91.83,91.94,25540.0,82.3337,82.6025,82.3068,82.4054,25540.0
2022-06-24 14:00:00,91.91,92.05,91.65,91.88,57183.0,82.3785,82.5039,82.1454,82.3516,57183.0
2022-06-24 14:30:00,91.89,91.9,91.6,91.77,39048.0,82.3605,82.3695,82.1006,82.253,39048.0
2022-06-24 15:00:00,91.77,92.01,91.75,92.0,59649.0,82.253,82.4681,82.2351,82.4591,59649.0
2022-06-24 15:30:00,92.0,92.54,91.87,92.45,357199.0,82.4591,82.9431,82.3426,82.8625,357199.0
2022-06-27 09:30:00,92.86,92.95,91.71,92.31,66835.0,83.2299,83.3106,82.1992,82.737,66835.0
2022-06-27 10:00:00,92.4,92.63,91.88,92.08,52912.0,82.8177,83.0238,82.3516,82.5308,52912.0
2022-06-27 10:30:00,91.97,92.7,91.8,92.4,41325.0,82.4322,83.0865,82.2799,82.8177,41325.0
2022-06-27 11:00:00,92.39,93.06,92.39,92.92,59546.0,82.8087,83.4092,82.8087,83.2837,59546.0
2022-06-27 11:30:00,92.9,92.93,92.46,92.83,39755.0,83.2658,83.2927,82.8714,83.2031,39755.0
2022-06-27 12:00:00,92.82,92.82,92.18,92.34,34239.0,83.1941,83.1941,82.6205,82.7639,34239.0
2022-06-27 12:30:00,92.29,92.41,91.98,92.39,31890.0,82.7191,82.8266,82.4412,82.8087,31890.0
2022-06-27 13:00:00,92.45,92.6,92.07,92.35,43638.0,82.8625,82.9969,82.5219,82.7728,43638.0
2022-06-27 13:30:00,92.35,92.35,91.84,91.99,30555.0,82.7728,82.7728,82.3157,82.4502,30555.0
2022-06-27 14:00:00,92.02,92.22,91.96,92.14,35741.0,82.4771,82.6563,82.4233,82.5846,35741.0
2022-06-27 14:30:00,92.14,92.35,92.09,92.22,40769.0,82.5846,82.7728,82.5398,82.6563,40769.0
2022-06-27 15:00:00,92.18,92.46,91.98,92.42,48680.0,82.6205,82.8714,82.4412,82.8356,48680.0
2022-06-27 15:30:00,92.43,92.43,91.96,92.35,199133.0,82.8445,82.8445,82.4233,82.7728,199133.0
2022-06-28 09:30:00,93.02,93.75,92.72,93.56,65551.0,83.3734,84.0276,83.1045,83.8574,65551.0
2022-06-28 10:00:00,93.59,93.71,93.04,93.34,79446.0,83.8842,83.9918,83.3913,83.6602,79446.0
2022-06-28 10:30:00,93.3,93.61,92.99,93.51,145037.0,83.6243,83.9022,83.3465,83.8125,145037.0
2022-06-28 11:00:00,93.48,93.87,92.59,92.64,82079.0,83.7856,84.1352,82.9879,83.0328,82079.0
2022-06-28 11:30:00,92.6,92.78,92.04,92.1,62431.0,82.9969,83.1582,82.495,82.5488,62431.0
2022-06-28 12:00:00,92.1,93.15,91.94,93.14,90598.0,82.5488,83.4899,82.4054,83.4809,90598.0
2022-06-28 12:30:00,93.13,93.15,92.23,92.27,78240.0,83.4719,83.4899,82.6653,82.7011,78240.0
2022-06-28 13:00:00,92.24,92.27,91.74,92.0,119206.0,82.6742,82.7011,82.2261,82.4591,119206.0
2022-06-28 13:30:00,92.0,92.15,91.55,91.95,110542.0,82.4591,82.5936,82.0558,82.4143,110542.0
2022-06-28 14:00:00,91.89,92.11,91.19,91.41,32045.0,82.3605,82.5577,81.7331,81.9303,32045.0
2022-06-28 14:30:00,91.33,91.41,91.05,91.24,22015.0,81.8586,81.9303,81.6077,81.7779,22015.0
2022-06-28 15:00:00,91.21,91.46,91.08,91.39,23623.0,81.7511,81.9751,81.6345,81.9124,23623.0
2022-06-28 15:30:00,91.31,91.69,91.25,91.67,122734.0,81.8407,82.1813,81.7869,82.1634,122734.0
2022-06-29 09:30:00,91.72,92.06,90.08,90.12,42252.0,82.2082,82.5129,80.7382,80.7741,42252.0
2022-06-29 10:00:00,90.08,90.31,89.66,89.98,53860.0,80.7382,80.9444,80.3618,80.6486,53860.0
2022-06-29 10:30:00,90.12,90.48,89.55,89.63,30367.0,80.7741,81.0968,80.2632,80.3349,30367.0
2022-06-29 11:00:00,89.53,89.76,89.22,89.34,30632.0,80.2453,80.4514,79.9674,80.075,30632.0
2022-06-29 11:30:00,89.28,90.0,89.28,89.91,30600.0,80.0212,80.6665,80.0212,80.5859,30600.0
2022-06-29 12:00:00,89.97,89.98,89.49,89.49,23727.0,80.6397,80.6486,80.2094,80.2094,23727.0
2022-06-29 12:30:00,89.45,89.68,89.32,89.48,29847.0,80.1736,80.3797,80.0571,80.2005,29847.0
2022-06-29 13:00:00,89.45,89.74,89.3,89.73,59125.0,80.1736,80.4335,80.0391,80.4245,59125.0
2022-06-29 13:30:00,89.67,90.2,89.61,90.18,45519.0,80.3708,80.8458,80.317,80.8279,45519.0
2022-06-29 14:00:00,90.18,90.59,90.16,90.59,44886.0,80.8279,81.1954,80.8099,81.1954,44886.0
2022-06-29 14:30:00,90.6,90.83,90.35,90.76,44976.0,81.2043,81.4105,80.9802,81.3477,44976.0
2022-06-29 15:00:00,90.73,91.35,90.61,91.33,72041.0,81.3208,81.8765,81.2133,81.8586,72041.0
2022-06-29 15:30:00,91.31,91.39,91.09,91.21,337664.0,81.8407,81.9124,81.6435,81.7511,337664.0
2022-06-30 09:30:00,89.47,89.71,88.44,88.5,35880.0,80.1915,80.4066,79.2683,79.3221,35880.0
2022-06-30 10:00:00,88.48,89.87,88.21,89.31,47863.0,79.3042,80.55,79.0622,80.0481,47863.0
2022-06-30 10:30:00,89.23,89.63,88.71,88.96,31842.0,79.9764,80.3349,79.5103,79.7344,31842.0
2022-06-30 11:00:00,88.86,89.95,88.77,89.86,35054.0,79.6448,80.6217,79.5641,80.5411,35054.0
2022-06-30 11:30:00,89.86,90.25,89.69,90.09,17926.0,80.5411,80.8906,80.3887,80.7472,17926.0
2022-06-30 12:00:00,90.09,90.67,89.81,90.67,28732.0,80.7472,81.2671,80.4962,81.2671,28732.0
2022-06-30 12:30:00,90.69,90.92,90.44,90.62,25494.0,81.285,81.4911,81.0609,81.2222,25494.0
2022-06-30 13:00:00,90.58,90.76,90.13,90.51,18497.0,81.1864,81.3477,80.7831,81.1237,18497.0
2022-06-30 13:30:00,90.53,91.03,90.49,90.9,28732.0,81.1416,81.5897,81.1057,81.4732,28732.0
2022-06-30 14:00:00,90.9,90.98,90.49,90.85,47932.0,81.4732,81.5449,81.1057,81.4284,47932.0
2022-06-30 14:30:00,90.82,90.84,89.93,89.94,33270.0,81.4015,81.4194,80.6038,80.6128,33270.0
2022-06-30 15:00:00,89.93,90.14,89.64,90.03,67580.0,80.6038,80.792,80.3439,80.6934,67580.0
2022-06-30 15:30:00,90.03,90.28,89.36,89.76,226109.0,80.6934,80.9175,80.0929,80.4514,226109.0
2022-07-01 09:30:00,88.96,90.35,88.49,89.47,62206.0,79.7344,80.9802,79.3131,80.1915,62206.0
2022-07-01 10:00:00,89.49,89.72,87.11,87.11,51856.0,80.2094,80.4156,78.0762,78.0762,51856.0
2022-07-01 10:30:00,87.1,87.43,86.18,87.24,46767.0,78.0673,78.3631,77.2427,78.1928,46767.0
2022-07-01 11:00:00,87.17,87.62,87.13,87.39,51738.0,78.13,78.5334,78.0942,78.3272,51738.0
2022-07-01 11:30:00,87.48,87.86,86.91,86.96,34155.0,78.4079,78.7485,77.897,77.9418,34155.0
2022-07-01 12:00:00,86.95,87.9,86.93,87.77,49295.0,77.9328,78.7843,77.9149,78.6678,49295.0
2022-07-01 12:30:00,87.79,87.86,87.32,87.34,50051.0,78.6857,78.7485,78.2645,78.2824,50051.0
2022-07-01 13:00:00,87.34,87.76,87.26,87.7,41026.0,78.2824,78.6588,78.2107,78.6051,41026.0
2022-07-01 13:30:00,87.73,87.94,87.57,87.81,37606.0,78.632,78.8202,78.4885,78.7037,37606.0
2022-07-01 14:00:00,87.84,88.31,87.66,88.2,52687.0,78.7305,79.1518,78.5692,79.0532,52687.0
2022-07-01 14:30:00,88.22,88.63,88.22,88.42,50508.0,79.0711,79.4386,79.0711,79.2504,50508.0
2022-07-01 15:00:00,88.43,88.63,88.21,88.42,63470.0,79.2594,79.4386,79.0622,79.2504,63470.0
2022-07-01 15:30:00,88.42,89.02,88.42,88.95,224097.0,79.2504,79.7882,79.2504,79.7254,224097.0
2022-07-05 09:30:00,86.63,86.63,85.05,85.32,74893.0,77.646,77.646,76.2299,76.4719,74893.0
2022-07-05 10:00:00,85.32,85.73,84.95,85.63,76267.0,76.4719,76.8394,76.1403,76.7497,76267.0
2022-07-05 10:30:00,85.66,86.67,85.62,86.25,46750.0,76.7766,77.6819,76.7408,77.3054,46750.0
2022-07-05 11:00:00,86.2,86.62,86.05,86.43,36693.0,77.2606,77.6371,77.1262,77.4668,36693.0
2022-07-05 11:30:00,86.42,86.85,86.21,86.72,33923.0,77.4578,77.8432,77.2696,77.7267,33923.0
2022-07-05 12:00:00,86.7,87.27,86.69,87.12,45981.0,77.7088,78.2197,77.6998,78.0852,45981.0
2022-07-05 12:30:00,87.14,87.17,86.42,86.48,25395.0,78.1031,78.13,77.4578,77.5116,25395.0
2022-07-05 13:00:00,86.51,86.87,86.38,86.61,33757.0,77.5385,77.8611,77.422,77.6281,33757.0
2022-07-05 13:30:00,86.63,87.0,86.56,86.76,29517.0,77.646,77.9777,77.5833,77.7625,29517.0
2022-07-05 14:00:00,86.76,87.15,86.72,87.12,25091.0,77.7625,78.1121,77.7267,78.0852,25091.0
2022-07-05 14:30:00,87.16,87.53,87.15,87.34,28949.0,78.1211,78.4527,78.1121,78.2824,28949.0
2022-07-05 15:00:00,87.34,87.84,87.18,87.77,46529.0,78.2824,78.7305,78.139,78.6678,46529.0
2022-07-05 15:30:00,87.78,88.42,87.74,88.37,192832.0,78.6768,79.2504,78.6409,79.2056,192832.0
2022-07-06 09:30:00,88.31,89.33,87.41,87.42,35799.0,79.1518,80.066,78.3451,78.3541,35799.0
2022-07-06 10:00:00,87.44,87.65,86.83,87.16,23006.0,78.372,78.5602,77.8253,78.1211,23006.0
2022-07-06 10:30:00,87.11,87.63,86.94,87.5,45803.0,78.0762,78.5423,77.9239,78.4258,45803.0
2022-07-06 11:00:00,87.5,87.6,87.2,87.33,32013.0,78.4258,78.5154,78.1569,78.2734,32013.0
2022-07-06 11:30:00,87.31,87.6,87.11,87.51,14291.0,78.2555,78.5154,78.0762,78.4348,14291.0
2022-07-06 12:00:00,87.53,87.53,87.06,87.28,20456.0,78.4527,78.4527,78.0314,78.2286,20456.0
2022-07-06 12:30:00,87.27,87.44,87.18,87.4,13455.0,78.2197,78.372,78.139,78.3362,13455.0
2022-07-06 13:00:00,87.41,87.78,87.41,87.69,30816.0,78.3451,78.6768,78.3451,78.5961,30816.0
2022-07-06 13:30:00,87.64,88.17,87.57,88.15,19413.0,78.5513,79.0263,78.4885,79.0084,19413.0
2022-07-06 14:00:00,88.1,88.38,87.81,88.38,31686.0,78.9636,79.2145,78.7037,79.2145,31686.0
2022-07-06 14:30:00,88.45,89.16,88.17,88.64,43895.0,79.2773,79.9137,79.0263,79.4476,43895.0
2022-07-06 15:00:00,88.65,89.07,88.38,88.96,28144.0,79.4565,79.833,79.2145,79.7344,28144.0
2022-07-06 15:30:00,88.94,89.08,88.45,88.74,105989.0,79.7165,79.842,79.2773,79.5372,105989.0
2022-07-07 09:30:00,90.13,90.74,89.85,90.23,36256.0,80.7831,81.3298,80.5321,80.8727,36256.0
2022-07-07 10:00:00,90.17,90.17,89.17,89.64,23568.0,80.8189,80.8189,79.9226,80.3439,23568.0
2022-07-07 10:30:00,89.68,90.13,89.65,90.0,21405.0,80.3797,80.7831,80.3528,80.6665,21405.0
2022-07-07 11:00:00,90.04,90.28,89.91,90.23,16436.0,80.7024,80.9175,80.5859,80.8727,16436.0
2022-07-07 11:30:00,90.24,90.3,90.02,90.21,13237.0,80.8817,80.9354,80.6845,80.8548,13237.0
2022-07-07 12:00:00,90.16,90.64,90.16,90.55,28352.0,80.8099,81.2402,80.8099,81.1595,28352.0
2022-07-07 12:30:00,90.49,90.78,90.46,90.7,10535.0,81.1057,81.3657,81.0788,81.2939,10535.0
2022-07-07 13:00:00,90.69,90.78,90.56,90.58,18516.0,81.285,81.3657,81.1685,81.1864,18516.0
2022-07-07 13:30:00,90.58,90.83,90.56,90.73,14481.0,81.1864,81.4105,81.1685,81.3208,14481.0
2022-07-07 14:00:00,90.73,91.24,90.7,91.15,20399.0,81.3208,81.7779,81.2939,81.6973,20399.0
2022-07-07 14:30:00,91.16,91.57,91.06,91.57,31701.0,81.7062,82.0737,81.6166,82.0737,31701.0
2022-07-07 15:00:00,91.55,91.57,91.33,91.36,49852.0,82.0558,82.0737,81.8586,81.8855,49852.0
2022-07-07 15:30:00,91.35,91.44,90.61,90.79,119830.0,81.8765,81.9572,81.2133,81.3746,119830.0
2022-07-08 09:30:00,91.38,91.59,89.33,89.61,29060.0,81.9034,82.0917,80.066,80.317,29060.0
2022-07-08 10:00:00,89.56,90.43,89.29,90.29,52529.0,80.2722,81.0519,80.0302,80.9265,52529.0
2022-07-08 10:30:00,90.39,91.02,90.2,90.84,16877.0,81.0161,81.5808,80.8458,81.4194,16877.0
2022-07-08 11:00:00,90.83,91.33,90.78,91.19,16313.0,81.4105,81.8586,81.3657,81.7331,16313.0
2022-07-08 11:30:00,91.19,91.19,90.6,90.78,10033.0,81.7331,81.7331,81.2043,81.3657,10033.0
2022-07-08 12:00:00,90.79,90.79,90.34,90.34,10797.0,81.3746,81.3746,80.9713,80.9713,10797.0
2022-07-08 12:30:00,90.41,90.44,90.11,90.28,13026.0,81.034,81.0609,80.7651,80.9175,13026.0
2022-07-08 13:00:00,90.28,90.52,90.23,90.41,15459.0,80.9175,81.1326,80.8727,81.034,15459.0
2022-07-08 13:30:00,90.42,90.64,90.27,90.41,17983.0,81.043,81.2402,80.9085,81.034,17983.0
2022-07-08 14:00:00,90.45,90.86,90.4,90.86,10971.0,81.0699,81.4374,81.0251,81.4374,10971.0
2022-07-08 14:30:00,90.81,90.99,90.79,90.93,14553.0,81.3925,81.5539,81.3746,81.5001,14553.0
2022-07-08 15:00:00,90.97,91.19,90.89,90.94,28979.0,81.5359,81.7331,81.4642,81.5091,28979.0
2022-07-08 15:30:00,90.97,90.97,90.1,90.17,133417.0,81.5359,81.5359,80.7562,80.8189,133417.0
2022-07-11 09:30:00,89.34,90.43,88.54,89.68,31292.0,80.075,81.0519,79.358,80.3797,31292.0
2022-07-11 10:00:00,89.57,90.2,89.56,89.62,34134.0,80.2811,80.8458,80.2722,80.326,34134.0
2022-07-11 10:30:00,89.68,89.78,89.3,89.3,21284.0,80.3797,80.4694,80.0391,80.0391,21284.0
2022-07-11 11:00:00,89.3,89.62,89.22,89.54,13834.0,80.0391,80.326,79.9674,80.2542,13834.0
2022-07-11 11:30:00,89.55,89.68,89.3,89.53,17212.0,80.2632,80.3797,80.0391,80.2453,17212.0
2022-07-11 12:00:00,89.57,89.68,89.42,89.57,11263.0,80.2811,80.3797,80.1467,80.2811,11263.0
2022-07-11 12:30:00,89.54,89.73,89.46,89.67,16499.0,80.2542,80.4245,80.1825,80.3708,16499.0
2022-07-11 13:00:00,89.67,89.98,89.67,89.93,12384.0,80.3708,80.6486,80.3708,80.6038,12384.0
2022-07-11 13:30:00,89.92,90.15,89.92,90.0,12655.0,80.5948,80.801,80.5948,80.6665,12655.0
2022-07-11 14:00:00,89.94,89.94,89.53,89.63,15371.0,80.6128,80.6128,80.2453,80.3349,15371.0
2022-07-11 14:30:00,89.63,89.74,89.21,89.37,28096.0,80.3349,80.4335,79.9585,80.1019,28096.0
2022-07-11 15:00:00,89.36,89.63,89.22,89.6,22888.0,80.0929,80.3349,79.9674,80.308,22888.0
2022-07-11 15:30:00,89.6,89.68,89.41,89.68,75564.0,80.308,80.3797,80.1377,80.3797,75564.0
2022-07-12 09:30:00,89.1,91.0,88.91,90.9,24091.0,79.8599,81.5628,79.6896,81.4732,24091.0
2022-07-12 10:00:00,90.75,91.66,90.47,91.13,25378.0,81.3388,82.1544,81.0878,81.6794,25378.0
2022-07-12 10:30:00,91.17,91.68,91.14,91.61,25363.0,81.7152,82.1723,81.6883,82.1096,25363.0
2022-07-12 11:00:00,91.74,92.0,91.48,92.0,25606.0,82.2261,82.4591,81.9931,82.4591,25606.0
2022-07-12 11:30:00,92.0,92.05,91.71,91.79,11541.0,82.4591,82.5039,82.1992,82.2709,11541.0
2022-07-12 12:00:00,91.8,91.9,91.58,91.9,11488.0,82.2799,82.3695,82.0827,82.3695,11488.0
2022-07-12 12:30:00,91.91,91.98,91.58,91.73,13513.0,82.3785,82.4412,82.0827,82.2171,13513.0
2022-07-12 13:00:00,91.74,91.76,91.51,91.64,11789.0,82.2261,82.244,82.0199,82.1365,11789.0
2022-07-12 13:30:00,91.66,91.91,91.65,91.86,13073.0,82.1544,82.3785,82.1454,82.3337,13073.0
2022-07-12 14:00:00,91.89,91.95,91.72,91.79,13139.0,82.3605,82.4143,82.2082,82.2709,13139.0
2022-07-12 14:30:00,91.86,91.87,91.37,91.37,18694.0,82.3337,82.3426,81.8945,81.8945,18694.0
2022-07-12 15:00:00,91.38,91.39,90.89,90.91,21785.0,81.9034,81.9124,81.4642,81.4822,21785.0
2022-07-12 15:30:00,90.88,90.95,90.46,90.73,74883.0,81.4553,81.518,81.0788,81.3208,74883.0
2022-07-13 09:30:00,88.96,89.37,88.11,88.38,49989.0,79.7344,80.1019,78.9725,79.2145,49989.0
2022-07-13 10:00:00,88.45,88.66,87.55,87.92,25722.0,79.2773,79.4655,78.4706,78.8022,25722.0
2022-07-13 10:30:00,87.9,88.6,87.7,88.48,39980.0,78.7843,79.4117,78.6051,79.3042,39980.0
2022-07-13 11:00:00,88.52,89.07,88.17,88.26,21042.0,79.34,79.833,79.0263,79.107,21042.0
2022-07-13 11:30:00,88.2,88.35,87.86,88.07,15145.0,79.0532,79.1877,78.7485,78.9367,15145.0
2022-07-13 12:00:00,88.02,88.48,88.01,88.35,16403.0,78.8919,79.3042,78.8829,79.1877,16403.0
2022-07-13 12:30:00,88.3,88.48,88.28,88.48,9389.0,79.1428,79.3042,79.1249,79.3042,9389.0
2022-07-13 13:00:00,88.48,88.89,88.37,88.55,13845.0,79.3042,79.6717,79.2056,79.3669,13845.0
2022-07-13 13:30:00,88.48,88.8,88.46,88.61,15605.0,79.3042,79.591,79.2862,79.4207,15605.0
2022-07-13 14:00:00,88.53,88.67,88.12,88.66,17508.0,79.349,79.4745,78.9815,79.4655,17508.0
2022-07-13 14:30:00,88.73,88.96,88.63,88.95,24824.0,79.5282,79.7344,79.4386,79.7254,24824.0
2022-07-13 15:00:00,88.95,88.96,88.66,88.85,23275.0,79.7254,79.7344,79.4655,79.6358,23275.0
2022-07-13 15:30:00,88.81,88.96,88.53,88.59,118509.0,79.6,79.7344,79.349,79.4028,118509.0
2022-07-14 09:30:00,86.42,87.1,85.58,86.47,50237.0,77.4578,78.0673,76.7049,77.5026,50237.0
2022-07-14 10:00:00,86.43,86.44,85.83,86.19,30397.0,77.4668,77.4757,76.929,77.2517,30397.0
2022-07-14 10:30:00,86.18,86.3,85.65,85.84,23255.0,77.2427,77.3503,76.7677,76.938,23255.0
2022-07-14 11:00:00,86.08,86.24,85.75,85.87,27397.0,77.1531,77.2965,76.8573,76.9648,27397.0
2022-07-14 11:30:00,85.92,86.38,85.51,86.27,26690.0,77.0097,77.422,76.6422,77.3234,26690.0
2022-07-14 12:00:00,86.27,86.27,85.65,85.65,23055.0,77.3234,77.3234,76.7677,76.7677,23055.0
2022-07-14 12:30:00,85.67,85.88,85.19,85.57,17120.0,76.7856,76.9738,76.3554,76.696,17120.0
2022-07-14 13:00:00,85.55,85.76,85.41,85.61,18135.0,76.678,76.8663,76.5525,76.7318,18135.0
2022-07-14 13:30:00,85.56,85.81,85.31,85.72,18323.0,76.687,76.9111,76.4629,76.8304,18323.0
2022-07-14 14:00:00,85.76,86.27,85.65,86.27,17117.0,76.8663,77.3234,76.7677,77.3234,17117.0
2022-07-14 14:30:00,86.27,86.37,86.03,86.26,19335.0,77.3234,77.413,77.1083,77.3144,19335.0
2022-07-14 15:00:00,86.29,86.39,86.12,86.31,21234.0,77.3413,77.4309,77.1889,77.3592,21234.0
2022-07-14 15:30:00,86.31,86.64,86.18,86.54,110858.0,77.3592,77.655,77.2427,77.5654,110858.0
2022-07-15 09:30:00,88.29,88.78,87.0,87.2,48782.0,79.1339,79.5731,77.9777,78.1569,48782.0
2022-07-15 10:00:00,87.27,88.52,87.27,88.5,58572.0,78.2197,79.34,78.2197,79.3221,58572.0
2022-07-15 10:30:00,88.48,88.69,88.06,88.45,34726.0,79.3042,79.4924,78.9277,79.2773,34726.0
2022-07-15 11:00:00,88.44,88.85,88.43,88.65,13819.0,79.2683,79.6358,79.2594,79.4565,13819.0
2022-07-15 11:30:00,88.66,88.95,88.5,88.5,25207.0,79.4655,79.7254,79.3221,79.3221,25207.0
2022-07-15 12:00:00,88.46,88.68,88.35,88.41,14375.0,79.2862,79.4834,79.1877,79.2414,14375.0
2022-07-15 12:30:00,88.45,88.49,88.12,88.46,9537.0,79.2773,79.3131,78.9815,79.2862,9537.0
2022-07-15 13:00:00,88.49,88.71,88.38,88.6,21479.0,79.3131,79.5103,79.2145,79.4117,21479.0
2022-07-15 13:30:00,88.63,88.7,88.43,88.59,18068.0,79.4386,79.5014,79.2594,79.4028,18068.0
2022-07-15 14:00:00,88.59,88.71,88.43,88.49,27626.0,79.4028,79.5103,79.2594,79.3131,27626.0
2022-07-15 14:30:00,88.49,88.81,88.45,88.67,22092.0,79.3131,79.6,79.2773,79.4745,22092.0
2022-07-15 15:00:00,88.65,88.78,88.51,88.57,22557.0,79.4565,79.5731,79.3311,79.3848,22557.0
2022-07-15 15:30:00,88.56,88.67,88.13,88.67,110777.0,79.3759,79.4745,78.9905,79.4745,110777.0
2022-07-18 09:30:00,90.02,90.7,89.81,90.02,33108.0,80.6845,81.2939,80.4962,80.6845,33108.0
2022-07-18 10:00:00,89.98,90.04,89.44,89.96,22365.0,80.6486,80.7024,80.1646,80.6307,22365.0
2022-07-18 10:30:00,90.08,90.23,89.91,90.19,31899.0,80.7382,80.8727,80.5859,80.8368,31899.0
2022-07-18 11:00:00,90.18,90.18,89.54,89.59,27856.0,80.8279,80.8279,80.2542,80.2991,27856.0
2022-07-18 11:30:00,89.59,90.21,89.54,90.18,19018.0,80.2991,80.8548,80.2542,80.8279,19018.0
2022-07-18 12:00:00,90.2,90.33,90.02,90.23,18723.0,80.8458,80.9623,80.6845,80.8727,18723.0
2022-07-18 12:30:00,90.29,90.39,89.83,89.89,9346.0,80.9265,81.0161,80.5142,80.5679,9346.0
2022-07-18 13:00:00,89.98,90.19,89.96,90.18,19272.0,80.6486,80.8368,80.6307,80.8279,19272.0
2022-07-18 13:30:00,90.13,90.13,89.45,89.47,16634.0,80.7831,80.7831,80.1736,80.1915,16634.0
2022-07-18 14:00:00,89.54,89.57,89.1,89.15,14797.0,80.2542,80.2811,79.8599,79.9047,14797.0
2022-07-18 14:30:00,89.15,89.35,88.87,88.95,18886.0,79.9047,80.084,79.6537,79.7254,18886.0
2022-07-18 15:00:00,88.99,89.39,88.98,89.09,27792.0,79.7613,80.1198,79.7523,79.8509,27792.0
2022-07-18 15:30:00,89.02,89.07,88.43,88.98,125859.0,79.7882,79.833,79.2594,79.7523,125859.0
2022-07-19 09:30:00,90.3,91.55,90.22,91.09,18534.0,80.9354,82.0558,80.8637,81.6435,18534.0
2022-07-19 10:00:00,91.14,92.49,91.08,92.45,28010.0,81.6883,82.8983,81.6345,82.8625,28010.0
2022-07-19 10:30:00,92.45,92.46,91.7,91.87,18648.0,82.8625,82.8714,82.1902,82.3426,18648.0
2022-07-19 11:00:00,91.87,92.09,91.66,91.85,29264.0,82.3426,82.5398,82.1544,82.3247,29264.0
2022-07-19 11:30:00,91.91,92.04,91.69,91.8,17913.0,82.3785,82.495,82.1813,82.2799,17913.0
2022-07-19 12:00:00,91.79,92.02,91.6,91.92,28323.0,82.2709,82.4771,82.1006,82.3874,28323.0
2022-07-19 12:30:00,91.96,92.64,91.96,92.35,24327.0,82.4233,83.0328,82.4233,82.7728,24327.0
2022-07-19 13:00:00,92.39,92.4,91.89,91.9,35240.0,82.8087,82.8177,82.3605,82.3695,35240.0
2022-07-19 13:30:00,91.91,92.21,91.85,92.17,20250.0,82.3785,82.6474,82.3247,82.6115,20250.0
2022-07-19 14:00:00,92.14,92.44,91.97,91.97,17134.0,82.5846,82.8535,82.4322,82.4322,17134.0
2022-07-19 14:30:00,91.95,92.26,91.95,92.17,19869.0,82.4143,82.6922,82.4143,82.6115,19869.0
2022-07-19 15:00:00,92.15,92.27,92.08,92.24,27786.0,82.5936,82.7011,82.5308,82.6742,27786.0
2022-07-19 15:30:00,92.24,92.34,92.05,92.1,128131.0,82.6742,82.7639,82.5039,82.5488,128131.0
2022-07-20 09:30:00,91.81,92.25,90.84,91.63,30588.0,82.2888,82.6832,81.4194,82.1275,30588.0
2022-07-20 10:00:00,91.59,91.9,91.37,91.81,27282.0,82.0917,82.3695,81.8945,82.2888,27282.0
2022-07-20 10:30:00,91.8,92.82,91.65,92.79,36955.0,82.2799,83.1941,82.1454,83.1672,36955.0
2022-07-20 11:00:00,92.75,93.03,92.43,92.63,24235.0,83.1314,83.3823,82.8445,83.0238,24235.0
2022-07-20 11:30:00,92.66,92.83,92.3,92.49,55276.0,83.0507,83.2031,82.728,82.8983,55276.0
2022-07-20 12:00:00,92.49,92.77,92.43,92.46,17233.0,82.8983,83.1493,82.8445,82.8714,17233.0
2022-07-20 12:30:00,92.44,92.55,92.08,92.3,15324.0,82.8535,82.9521,82.5308,82.728,15324.0
2022-07-20 13:00:00,92.26,92.26,91.79,92.04,21674.0,82.6922,82.6922,82.2709,82.495,21674.0
2022-07-20 13:30:00,92.09,92.18,91.67,91.76,13159.0,82.5398,82.6205,82.1634,82.244,13159.0
2022-07-20 14:00:00,91.78,92.29,91.77,92.23,15221.0,82.2619,82.7191,82.253,82.6653,15221.0
2022-07-20 14:30:00,92.23,92.36,91.98,92.2,24283.0,82.6653,82.7818,82.4412,82.6384,24283.0
2022-07-20 15:00:00,92.21,92.53,92.21,92.53,21987.0,82.6474,82.9342,82.6474,82.9342,21987.0
2022-07-20 15:30:00,92.53,92.62,92.3,92.38,79414.0,82.9342,83.0148,82.728,82.7997,79414.0
2022-07-21 09:30:00,91.62,92.34,91.17,92.17,37958.0,82.1185,82.7639,81.7152,82.6115,37958.0
2022-07-21 10:00:00,92.22,92.22,90.97,91.04,28801.0,82.6563,82.6563,81.5359,81.5987,28801.0
2022-07-21 10:30:00,91.05,91.72,91.04,91.68,29584.0,81.6077,82.2082,81.5987,82.1723,29584.0
2022-07-21 11:00:00,91.64,91.79,91.4,91.53,21255.0,82.1365,82.2709,81.9214,82.0379,21255.0
2022-07-21 11:30:00,91.53,92.08,91.44,92.06,12957.0,82.0379,82.5308,81.9572,82.5129,12957.0
2022-07-21 12:00:00,91.97,92.34,91.97,92.29,17746.0,82.4322,82.7639,82.4322,82.7191,17746.0
2022-07-21 12:30:00,92.33,92.42,92.16,92.36,15010.0,82.7549,82.8356,82.6025,82.7818,15010.0
2022-07-21 13:00:00,92.36,92.38,92.11,92.2,14600.0,82.7818,82.7997,82.5577,82.6384,14600.0
2022-07-21 13:30:00,92.17,92.34,92.02,92.14,15061.0,82.6115,82.7639,82.4771,82.5846,15061.0
2022-07-21 14:00:00,92.18,92.4,92.09,92.4,16453.0,82.6205,82.8177,82.5398,82.8177,16453.0
2022-07-21 14:30:00,92.38,92.44,92.21,92.35,15311.0,82.7997,82.8535,82.6474,82.7728,15311.0
2022-07-21 15:00:00,92.36,92.9,92.36,92.9,30782.0,82.7818,83.2658,82.7818,83.2658,30782.0
2022-07-21 15:30:00,92.88,93.23,92.72,93.15,99631.0,83.2479,83.5616,83.1045,83.4899,99631.0
2022-07-22 09:30:00,94.07,94.44,92.95,92.96,24000.0,84.3145,84.6461,83.3106,83.3196,24000.0
2022-07-22 10:00:00,92.78,93.22,92.57,93.07,37074.0,83.1582,83.5526,82.97,83.4182,37074.0
2022-07-22 10:30:00,93.1,93.62,92.98,93.54,10569.0,83.4451,83.9111,83.3375,83.8394,10569.0
2022-07-22 11:00:00,93.57,93.76,93.39,93.56,15765.0,83.8663,84.0366,83.705,83.8574,15765.0
2022-07-22 11:30:00,93.59,93.62,93.16,93.43,18236.0,83.8842,83.9111,83.4988,83.7408,18236.0
2022-07-22 12:00:00,93.43,93.45,93.03,93.05,16384.0,83.7408,83.7588,83.3823,83.4002,16384.0
2022-07-22 12:30:00,93.11,93.25,92.97,93.03,8955.0,83.454,83.5795,83.3285,83.3823,8955.0
2022-07-22 13:00:00,92.98,93.14,92.64,92.68,11453.0,83.3375,83.4809,83.0328,83.0686,11453.0
2022-07-22 13:30:00,92.68,92.85,92.54,92.83,15909.0,83.0686,83.221,82.9431,83.2031,15909.0
2022-07-22 14:00:00,92.86,92.86,92.61,92.83,22174.0,83.2299,83.2299,83.0059,83.2031,22174.0
2022-07-22 14:30:00,92.83,93.13,92.8,93.07,19121.0,83.2031,83.4719,83.1762,83.4182,19121.0
2022-07-22 15:00:00,92.97,93.1,92.84,93.05,24124.0,83.3285,83.4451,83.212,83.4002,24124.0
2022-07-22 15:30:00,93.05,93.17,92.8,93.09,94588.0,83.4002,83.5078,83.1762,83.4361,94588.0
2022-07-25 09:30:00,93.89,94.19,92.73,93.88,51752.0,84.1531,84.422,83.1134,84.1442,51752.0
2022-07-25 10:00:00,93.97,94.12,93.57,93.98,58176.0,84.2248,84.3593,83.8663,84.2338,58176.0
2022-07-25 10:30:00,93.91,93.96,93.51,93.54,22362.0,84.1711,84.2159,83.8125,83.8394,22362.0
2022-07-25 11:00:00,93.58,93.71,93.33,93.7,22961.0,83.8753,83.9918,83.6512,83.9828,22961.0
2022-07-25 11:30:00,93.74,94.32,93.74,94.28,32764.0,84.0187,84.5385,84.0187,84.5027,32764.0
2022-07-25 12:00:00,94.27,94.31,93.76,94.13,40571.0,84.4937,84.5296,84.0366,84.3682,40571.0
2022-07-25 12:30:00,94.15,94.25,94.06,94.14,20174.0,84.3862,84.4758,84.3055,84.3772,20174.0
2022-07-25 13:00:00,94.17,94.4,94.1,94.23,24248.0,84.4041,84.6102,84.3414,84.4579,24248.0
2022-07-25 13:30:00,94.23,94.25,93.93,94.04,29285.0,84.4579,84.4758,84.189,84.2876,29285.0
2022-07-25 14:00:00,94.02,94.15,93.97,94.05,29593.0,84.2696,84.3862,84.2248,84.2965,29593.0
2022-07-25 14:30:00,94.04,94.24,93.86,93.87,32508.0,84.2876,84.4668,84.1262,84.1352,32508.0
2022-07-25 15:00:00,93.86,94.02,93.7,93.87,32990.0,84.1262,84.2696,83.9828,84.1352,32990.0
2022-07-25 15:30:00,93.87,94.26,93.84,94.19,146355.0,84.1352,84.4848,84.1083,84.422,146355.0
2022-07-26 09:30:00,93.56,94.58,93.34,93.91,53592.0,83.8574,84.7716,83.6602,84.1711,53592.0
2022-07-26 10:00:00,93.85,94.3,93.66,94.16,47936.0,84.1173,84.5206,83.947,84.3951,47936.0
2022-07-26 10:30:00,94.18,94.84,94.1,94.81,37283.0,84.4131,85.0046,84.3414,84.9777,37283.0
2022-07-26 11:00:00,94.86,94.89,93.84,93.92,27691.0,85.0225,85.0494,84.1083,84.18,27691.0
2022-07-26 11:30:00,93.77,93.82,93.07,93.07,16904.0,84.0456,84.0904,83.4182,83.4182,16904.0
2022-07-26 12:00:00,93.09,93.3,93.02,93.11,17266.0,83.4361,83.6243,83.3734,83.454,17266.0
2022-07-26 12:30:00,93.14,93.48,93.09,93.41,13842.0,83.4809,83.7856,83.4361,83.7229,13842.0
2022-07-26 13:00:00,93.36,93.52,93.3,93.45,16704.0,83.6781,83.8215,83.6243,83.7588,16704.0
2022-07-26 13:30:00,93.45,93.45,93.21,93.31,15772.0,83.7588,83.7588,83.5436,83.6333,15772.0
2022-07-26 14:00:00,93.31,93.55,93.07,93.07,22186.0,83.6333,83.8484,83.4182,83.4182,22186.0
2022-07-26 14:30:00,93.06,93.06,92.81,92.87,21688.0,83.4092,83.4092,83.1851,83.2389,21688.0
2022-07-26 15:00:00,92.85,92.91,92.63,92.9,34782.0,83.221,83.2748,83.0238,83.2658,34782.0
2022-07-26 15:30:00,92.89,93.02,92.62,92.81,154567.0,83.2568,83.3734,83.0148,83.1851,154567.0
2022-07-27 09:30:00,92.89,93.18,92.38,92.84,28994.0,83.2568,83.5168,82.7997,83.212,28994.0
2022-07-27 10:00:00,92.75,93.08,92.47,93.08,36592.0,83.1314,83.4271,82.8804,83.4271,36592.0
2022-07-27 10:30:00,93.1,93.53,93.05,93.48,28986.0,83.4451,83.8305,83.4002,83.7856,28986.0
2022-07-27 11:00:00,93.52,93.61,93.11,93.23,18468.0,83.8215,83.9022,83.454,83.5616,18468.0
2022-07-27 11:30:00,93.18,93.46,93.13,93.3,14219.0,83.5168,83.7677,83.4719,83.6243,14219.0
2022-07-27 12:00:00,93.32,93.79,93.26,93.69,20381.0,83.6422,84.0635,83.5885,83.9739,20381.0
2022-07-27 12:30:00,93.7,93.75,93.41,93.48,38880.0,83.9828,84.0276,83.7229,83.7856,38880.0
2022-07-27 13:00:00,93.48,93.75,93.48,93.67,17600.0,83.7856,84.0276,83.7856,83.9559,17600.0
2022-07-27 13:30:00,93.71,94.05,93.66,93.91,18991.0,83.9918,84.2965,83.947,84.1711,18991.0
2022-07-27 14:00:00,94.0,94.05,93.35,93.48,27831.0,84.2517,84.2965,83.6691,83.7856,27831.0
2022-07-27 14:30:00,93.49,94.54,93.22,94.35,59515.0,83.7946,84.7357,83.5526,84.5654,59515.0
2022-07-27 15:00:00,94.44,95.11,94.38,95.11,45821.0,84.6461,85.2466,84.5923,85.2466,45821.0
2022-07-27 15:30:00,95.19,95.33,94.81,94.94,144851.0,85.3183,85.4438,84.9777,85.0942,144851.0
2022-07-28 09:30:00,95.8,96.38,94.98,95.23,29483.0,85.8651,86.3849,85.1301,85.3542,29483.0
2022-07-28 10:00:00,95.28,95.28,94.43,94.76,56457.0,85.399,85.399,84.6371,84.9329,56457.0
2022-07-28 10:30:00,94.81,94.96,94.49,94.74,28156.0,84.9777,85.1122,84.6909,84.915,28156.0
2022-07-28 11:00:00,94.76,95.25,94.57,95.25,49679.0,84.9329,85.3721,84.7626,85.3721,49679.0
2022-07-28 11:30:00,95.28,95.56,95.12,95.3,34064.0,85.399,85.6499,85.2556,85.4169,34064.0
2022-07-28 12:00:00,95.26,95.37,94.97,95.16,34064.0,85.3811,85.4796,85.1211,85.2914,34064.0
2022-07-28 12:30:00,95.14,95.49,94.92,95.04,48411.0,85.2735,85.5872,85.0763,85.1839,48411.0
2022-07-28 13:00:00,95.05,95.14,94.69,95.02,49642.0,85.1928,85.2735,84.8702,85.1659,49642.0
2022-07-28 13:30:00,94.99,95.35,94.95,95.27,56524.0,85.1391,85.4617,85.1032,85.39,56524.0
2022-07-28 14:00:00,95.27,95.33,95.08,95.23,40893.0,85.39,85.4438,85.2197,85.3542,40893.0
2022-07-28 14:30:00,95.21,95.44,95.16,95.21,60389.0,85.3362,85.5424,85.2914,85.3362,60389.0
2022-07-28 15:00:00,95.22,95.25,94.97,95.17,136478.0,85.3452,85.3721,85.1211,85.3004,136478.0
2022-07-28 15:30:00,95.16,95.23,94.9,95.12,244784.0,85.2914,85.3542,85.0584,85.2556,244784.0
2022-07-29 09:30:00,94.62,95.17,93.69,94.09,101050.0,84.8074,85.3004,83.9739,84.3324,101050.0
2022-07-29 10:00:00,94.04,94.32,93.47,94.07,81812.0,84.2876,84.5385,83.7767,84.3145,81812.0
2022-07-29 10:30:00,94.0,94.58,93.71,94.43,69737.0,84.2517,84.7716,83.9918,84.6371,69737.0
2022-07-29 11:00:00,94.44,94.65,93.88,93.89,70679.0,84.6461,84.8343,84.1442,84.1531,70679.0
2022-07-29 11:30:00,93.93,94.15,93.74,94.02,61855.0,84.189,84.3862,84.0187,84.2696,61855.0
2022-07-29 12:00:00,94.02,94.11,93.83,93.86,53984.0,84.2696,84.3503,84.0994,84.1262,53984.0
2022-07-29 12:30:00,93.87,94.43,93.72,94.4,38520.0,84.1352,84.6371,84.0008,84.6102,38520.0
2022-07-29 13:00:00,94.39,95.2,94.37,95.09,39416.0,84.6013,85.3273,84.5834,85.2287,39416.0
2022-07-29 13:30:00,95.1,95.51,94.92,95.33,43746.0,85.2376,85.6051,85.0763,85.4438,43746.0
2022-07-29 14:00:00,95.34,96.13,95.32,96.01,46525.0,85.4528,86.1608,85.4348,86.0533,46525.0
2022-07-29 14:30:00,96.03,96.2,96.0,96.18,40720.0,86.0712,86.2236,86.0443,86.2056,40720.0
2022-07-29 15:00:00,96.16,96.31,95.99,96.26,41786.0,86.1877,86.3222,86.0353,86.2773,41786.0
2022-07-29 15:30:00,96.25,96.35,95.87,95.94,196644.0,86.2684,86.358,85.9278,85.9905,196644.0
2022-08-01 09:30:00,94.31,94.32,92.34,94.23,86383.0,84.5296,84.5385,82.7639,84.4579,86383.0
2022-08-01 10:00:00,94.19,94.74,93.17,93.17,31445.0,84.422,84.915,83.5078,83.5078,31445.0
2022-08-01 10:30:00,93.21,94.3,93.12,94.29,27960.0,83.5436,84.5206,83.463,84.5116,27960.0
2022-08-01 11:00:00,94.32,94.48,93.5,94.05,45999.0,84.5385,84.6819,83.8036,84.2965,45999.0
2022-08-01 11:30:00,94.09,94.21,93.78,93.96,29212.0,84.3324,84.4399,84.0545,84.2159,29212.0
2022-08-01 12:00:00,93.97,94.13,93.79,94.08,25498.0,84.2248,84.3682,84.0635,84.3234,25498.0
2022-08-01 12:30:00,94.09,94.43,94.01,94.21,29284.0,84.3324,84.6371,84.2607,84.4399,29284.0
2022-08-01 13:00:00,94.21,94.21,93.45,93.45,35357.0,84.4399,84.4399,83.7588,83.7588,35357.0
2022-08-01 13:30:00,93.48,93.56,93.32,93.48,23145.0,83.7856,83.8574,83.6422,83.7856,23145.0
2022-08-01 14:00:00,93.45,93.92,93.3,93.91,32258.0,83.7588,84.18,83.6243,84.1711,32258.0
2022-08-01 14:30:00,93.9,94.05,93.55,93.99,39834.0,84.1621,84.2965,83.8484,84.2428,39834.0
2022-08-01 15:00:00,93.88,94.22,93.75,93.84,36690.0,84.1442,84.4489,84.0276,84.1083,36690.0
2022-08-01 15:30:00,93.87,94.22,93.74,94.05,134218.0,84.1352,84.4489,84.0187,84.2965,134218.0
2022-08-02 09:30:00,93.38,93.81,93.13,93.5,79800.0,83.696,84.0814,83.4719,83.8036,79800.0
2022-08-02 10:00:00,93.54,93.89,93.32,93.84,51314.0,83.8394,84.1531,83.6422,84.1083,51314.0
2022-08-02 10:30:00,93.92,94.34,93.76,94.03,47102.0,84.18,84.5565,84.0366,84.2786,47102.0
2022-08-02 11:00:00,94.07,94.23,93.9,94.07,44135.0,84.3145,84.4579,84.1621,84.3145,44135.0
2022-08-02 11:30:00,94.01,94.64,93.74,94.62,31913.0,84.2607,84.8254,84.0187,84.8074,31913.0
2022-08-02 12:00:00,94.61,95.08,94.61,95.0,27121.0,84.7985,85.2197,84.7985,85.148,27121.0
2022-08-02 12:30:00,95.01,95.03,94.82,94.86,18903.0,85.157,85.1749,84.9867,85.0225,18903.0
2022-08-02 13:00:00,94.82,94.82,94.2,94.22,19317.0,84.9867,84.9867,84.431,84.4489,19317.0
2022-08-02 13:30:00,94.19,94.24,93.68,93.72,29528.0,84.422,84.4668,83.9649,84.0008,29528.0
2022-08-02 14:00:00,93.74,94.1,93.68,94.1,22851.0,84.0187,84.3414,83.9649,84.3414,22851.0
2022-08-02 14:30:00,94.08,94.23,93.89,94.0,33110.0,84.3234,84.4579,84.1531,84.2517,33110.0
2022-08-02 15:00:00,94.01,94.01,93.55,93.9,31448.0,84.2607,84.2607,83.8484,84.1621,31448.0
2022-08-02 15:30:00,93.88,94.0,93.21,93.22,95373.0,84.1442,84.2517,83.5436,83.5526,95373.0
2022-08-03 09:30:00,93.9,93.9,92.89,93.11,42622.0,84.1621,84.1621,83.2568,83.454,42622.0
2022-08-03 10:00:00,93.04,93.36,92.6,93.16,37278.0,83.3913,83.6781,82.9969,83.4988,37278.0
2022-08-03 10:30:00,93.14,93.22,92.64,92.73,30052.0,83.4809,83.5526,83.0328,83.1134,30052.0
2022-08-03 11:00:00,92.75,92.88,92.59,92.68,43140.0,83.1314,83.2479,82.9879,83.0686,43140.0
2022-08-03 11:30:00,92.66,92.92,92.6,92.72,44338.0,83.0507,83.2837,82.9969,83.1045,44338.0
2022-08-03 12:00:00,92.68,92.92,92.63,92.85,50617.0,83.0686,83.2837,83.0238,83.221,50617.0
2022-08-03 12:30:00,92.87,93.06,92.8,92.93,64802.0,83.2389,83.4092,83.1762,83.2927,64802.0
2022-08-03 13:00:00,92.93,93.05,92.79,93.04,30682.0,83.2927,83.4002,83.1672,83.3913,30682.0
2022-08-03 13:30:00,93.07,93.39,93.04,93.38,46065.0,83.4182,83.705,83.3913,83.696,46065.0
2022-08-03 14:00:00,93.39,93.95,93.34,93.79,35897.0,83.705,84.2069,83.6602,84.0635,35897.0
2022-08-03 14:30:00,93.79,94.02,93.73,93.95,61121.0,84.0635,84.2696,84.0097,84.2069,61121.0
2022-08-03 15:00:00,93.97,94.11,93.84,93.84,40279.0,84.2248,84.3503,84.1083,84.1083,40279.0
2022-08-03 15:30:00,93.84,93.9,93.33,93.37,138231.0,84.1083,84.1621,83.6512,83.6871,138231.0
2022-08-04 09:30:00,93.59,93.96,92.64,93.1,51427.0,83.8842,84.2159,83.0328,83.4451,51427.0
2022-08-04 10:00:00,93.1,94.3,93.03,94.24,58681.0,83.4451,84.5206,83.3823,84.4668,58681.0
2022-08-04 10:30:00,94.25,94.52,94.03,94.38,39037.0,84.4758,84.7178,84.2786,84.5923,39037.0
2022-08-04 11:00:00,94.36,94.51,94.19,94.29,34214.0,84.5744,84.7088,84.422,84.5116,34214.0
2022-08-04 11:30:00,94.36,94.44,94.03,94.26,22162.0,84.5744,84.6461,84.2786,84.4848,22162.0
2022-08-04 12:00:00,94.21,94.39,94.11,94.34,24282.0,84.4399,84.6013,84.3503,84.5565,24282.0
2022-08-04 12:30:00,94.34,94.4,94.08,94.34,23359.0,84.5565,84.6102,84.3234,84.5565,23359.0
2022-08-04 13:00:00,94.33,94.58,94.27,94.57,34470.0,84.5475,84.7716,84.4937,84.7626,34470.0
2022-08-04 13:30:00,94.53,94.73,94.5,94.57,22367.0,84.7268,84.906,84.6999,84.7626,22367.0
2022-08-04 14:00:00,94.58,94.72,94.34,94.41,38955.0,84.7716,84.8971,84.5565,84.6192,38955.0
2022-08-04 14:30:00,94.41,94.48,94.08,94.16,39149.0,84.6192,84.6819,84.3234,84.3951,39149.0
2022-08-04 15:00:00,94.14,94.44,94.07,94.2,45566.0,84.3772,84.6461,84.3145,84.431,45566.0
2022-08-04 15:30:00,94.18,94.18,93.67,93.8,160789.0,84.4131,84.4131,83.9559,84.0725,160789.0
2022-08-05 09:30:00,93.0,94.82,92.8,94.69,52931.0,83.3554,84.9867,83.1762,84.8702,52931.0
2022-08-05 10:00:00,94.82,95.59,94.79,95.39,37078.0,84.9867,85.6768,84.9598,85.4976,37078.0
2022-08-05 10:30:00,95.39,95.4,95.02,95.32,34375.0,85.4976,85.5065,85.1659,85.4348,34375.0
2022-08-05 11:00:00,95.34,95.35,94.52,94.52,40704.0,85.4528,85.4617,84.7178,84.7178,40704.0
2022-08-05 11:30:00,94.5,94.92,94.5,94.57,34513.0,84.6999,85.0763,84.6999,84.7626,34513.0
2022-08-05 12:00:00,94.54,94.73,94.4,94.4,20473.0,84.7357,84.906,84.6102,84.6102,20473.0
2022-08-05 12:30:00,94.35,94.73,94.26,94.68,20161.0,84.5654,84.906,84.4848,84.8612,20161.0
2022-08-05 13:00:00,94.72,94.8,94.52,94.54,21895.0,84.8971,84.9688,84.7178,84.7357,21895.0
2022-08-05 13:30:00,94.56,95.04,94.56,94.76,30919.0,84.7536,85.1839,84.7536,84.9329,30919.0
2022-08-05 14:00:00,94.76,94.93,94.59,94.59,28079.0,84.9329,85.0853,84.7805,84.7805,28079.0
2022-08-05 14:30:00,94.53,94.74,94.35,94.42,24093.0,84.7268,84.915,84.5654,84.6282,24093.0
2022-08-05 15:00:00,94.38,94.5,94.2,94.5,35901.0,84.5923,84.6999,84.431,84.6999,35901.0
2022-08-05 15:30:00,94.53,95.21,94.45,95.1,259969.0,84.7268,85.3362,84.6551,85.2376,259969.0
2022-08-08 09:30:00,96.3,97.33,96.16,96.84,52877.0,86.3132,87.2364,86.1877,86.7972,52877.0
2022-08-08 10:00:00,96.73,97.28,96.73,97.22,25478.0,86.6986,87.1916,86.6986,87.1378,25478.0
2022-08-08 10:30:00,97.23,97.31,97.0,97.12,29760.0,87.1468,87.2185,86.9406,87.0482,29760.0
2022-08-08 11:00:00,97.13,97.45,97.01,97.02,46094.0,87.0571,87.3439,86.9496,86.9585,46094.0
2022-08-08 11:30:00,97.02,97.02,96.53,96.93,38627.0,86.9585,86.9585,86.5193,86.8779,38627.0
2022-08-08 12:00:00,96.94,97.02,96.26,96.35,37321.0,86.8868,86.9585,86.2773,86.358,37321.0
2022-08-08 12:30:00,96.34,96.52,96.04,96.45,30944.0,86.3491,86.5104,86.0802,86.4476,30944.0
2022-08-08 13:00:00,96.42,96.75,96.32,96.46,31505.0,86.4208,86.7165,86.3311,86.4566,31505.0
2022-08-08 13:30:00,96.5,96.81,96.49,96.76,19365.0,86.4925,86.7703,86.4835,86.7255,19365.0
2022-08-08 14:00:00,96.74,96.74,96.31,96.33,24664.0,86.7076,86.7076,86.3222,86.3401,24664.0
2022-08-08 14:30:00,96.36,96.39,95.91,96.21,38753.0,86.367,86.3939,85.9636,86.2325,38753.0
2022-08-08 15:00:00,96.19,96.29,95.88,96.22,53711.0,86.2146,86.3042,85.9368,86.2415,53711.0
2022-08-08 15:30:00,96.21,96.28,95.85,95.87,141088.0,86.2325,86.2953,85.9099,85.9278,141088.0
2022-08-09 09:30:00,95.91,96.04,95.14,95.51,29314.0,85.9636,86.0802,85.2735,85.6051,29314.0
2022-08-09 10:00:00,95.44,95.83,95.3,95.7,29265.0,85.5424,85.8919,85.4169,85.7754,29265.0
2022-08-09 10:30:00,95.7,95.87,95.5,95.58,30569.0,85.7754,85.9278,85.5962,85.6679,30569.0
2022-08-09 11:00:00,95.6,95.6,95.09,95.2,25528.0,85.6858,85.6858,85.2287,85.3273,25528.0
2022-08-09 11:30:00,95.19,95.19,94.57,94.64,18688.0,85.3183,85.3183,84.7626,84.8254,18688.0
2022-08-09 12:00:00,94.55,94.82,94.49,94.79,18629.0,84.7447,84.9867,84.6909,84.9598,18629.0
2022-08-09 12:30:00,94.74,95.19,94.74,95.19,18592.0,84.915,85.3183,84.915,85.3183,18592.0
2022-08-09 13:00:00,95.23,95.3,95.08,95.29,19086.0,85.3542,85.4169,85.2197,85.4079,19086.0
2022-08-09 13:30:00,95.28,95.28,94.92,95.2,26715.0,85.399,85.399,85.0763,85.3273,26715.0
2022-08-09 14:00:00,95.19,95.21,94.69,94.76,21620.0,85.3183,85.3362,84.8702,84.9329,21620.0
2022-08-09 14:30:00,94.75,95.03,94.71,95.01,26053.0,84.9239,85.1749,84.8881,85.157,26053.0
2022-08-09 15:00:00,94.99,95.07,94.83,95.02,23919.0,85.1391,85.2108,84.9956,85.1659,23919.0
2022-08-09 15:30:00,95.01,95.22,94.91,95.21,69122.0,85.157,85.3452,85.0674,85.3362,69122.0
2022-08-10 09:30:00,97.21,98.31,97.06,97.68,38580.0,87.1288,88.1148,86.9944,87.5501,38580.0
2022-08-10 10:00:00,97.82,98.15,97.76,98.13,20573.0,87.6756,87.9713,87.6218,87.9534,20573.0
2022-08-10 10:30:00,98.12,98.54,98.12,98.35,17787.0,87.9445,88.3209,87.9445,88.1506,17787.0
2022-08-10 11:00:00,98.39,98.71,98.19,98.41,14824.0,88.1865,88.4733,88.0072,88.2044,14824.0
2022-08-10 11:30:00,98.41,98.64,98.22,98.63,16169.0,88.2044,88.4105,88.0341,88.4016,16169.0
2022-08-10 12:00:00,98.68,98.71,98.24,98.35,15041.0,88.4464,88.4733,88.052,88.1506,15041.0
2022-08-10 12:30:00,98.37,98.49,98.26,98.41,27086.0,88.1685,88.2761,88.0699,88.2044,27086.0
2022-08-10 13:00:00,98.44,98.58,98.3,98.31,15487.0,88.2313,88.3568,88.1058,88.1148,15487.0
2022-08-10 13:30:00,98.32,98.69,98.29,98.62,19088.0,88.1237,88.4553,88.0968,88.3926,19088.0
2022-08-10 14:00:00,98.6,98.63,98.36,98.43,34852.0,88.3747,88.4016,88.1596,88.2223,34852.0
2022-08-10 14:30:00,98.4,98.43,97.78,97.79,25074.0,88.1954,88.2223,87.6397,87.6487,25074.0
2022-08-10 15:00:00,97.78,97.93,97.62,97.89,33293.0,87.6397,87.7742,87.4963,87.7383,33293.0
2022-08-10 15:30:00,97.88,98.08,97.69,97.94,105106.0,87.7293,87.9086,87.5591,87.7831,105106.0
2022-08-11 09:30:00,99.0,99.88,99.0,99.56,39173.0,88.7332,89.5219,88.7332,89.2351,39173.0
2022-08-11 10:00:00,99.56,100.64,99.45,100.2,26485.0,89.2351,90.2031,89.1365,89.8088,26485.0
2022-08-11 10:30:00,100.24,100.5,100.13,100.33,20085.0,89.8446,90.0776,89.746,89.9253,20085.0
2022-08-11 11:00:00,100.28,100.41,99.71,100.07,26423.0,89.8805,89.997,89.3696,89.6922,26423.0
2022-08-11 11:30:00,100.07,100.12,99.82,99.83,26553.0,89.6922,89.737,89.4682,89.4771,26553.0
2022-08-11 12:00:00,99.8,99.93,99.31,99.6,30779.0,89.4502,89.5668,89.011,89.271,30779.0
2022-08-11 12:30:00,99.64,99.95,99.64,99.86,22916.0,89.3068,89.5847,89.3068,89.504,22916.0
2022-08-11 13:00:00,99.86,100.16,99.85,100.09,18980.0,89.504,89.7729,89.495,89.7102,18980.0
2022-08-11 13:30:00,100.09,100.33,100.03,100.25,13410.0,89.7102,89.9253,89.6564,89.8536,13410.0
2022-08-11 14:00:00,100.25,100.56,100.14,100.42,26141.0,89.8536,90.1314,89.755,90.0059,26141.0
2022-08-11 14:30:00,100.35,100.42,99.57,99.81,38687.0,89.9432,90.0059,89.2441,89.4592,38687.0
2022-08-11 15:00:00,99.81,99.91,99.45,99.58,44771.0,89.4592,89.5488,89.1365,89.253,44771.0
2022-08-11 15:30:00,99.56,99.67,98.97,99.19,142952.0,89.2351,89.3337,88.7063,88.9035,142952.0
2022-08-12 09:30:00,99.95,100.66,99.67,100.41,22379.0,89.5847,90.221,89.3337,89.997,22379.0
2022-08-12 10:00:00,100.29,100.38,99.75,100.06,30128.0,89.8894,89.9701,89.4054,89.6833,30128.0
2022-08-12 10:30:00,100.15,100.22,99.8,99.92,18330.0,89.7639,89.8267,89.4502,89.5578,18330.0
2022-08-12 11:00:00,99.89,100.47,99.89,100.4,12279.0,89.5309,90.0508,89.5309,89.988,12279.0
2022-08-12 11:30:00,100.4,100.49,100.1,100.19,11507.0,89.988,90.0687,89.7191,89.7998,11507.0
2022-08-12 12:00:00,100.18,100.37,99.99,100.13,10856.0,89.7908,89.9611,89.6205,89.746,10856.0
2022-08-12 12:30:00,100.13,100.34,100.12,100.34,8036.0,89.746,89.9342,89.737,89.9342,8036.0
2022-08-12 13:00:00,100.35,100.52,100.3,100.37,9125.0,89.9432,90.0956,89.8984,89.9611,9125.0
2022-08-12 13:30:00,100.4,100.45,100.29,100.41,10823.0,89.988,90.0328,89.8894,89.997,10823.0
2022-08-12 14:00:00,100.39,100.64,100.35,100.59,14583.0,89.979,90.2031,89.9432,90.1583,14583.0
2022-08-12 14:30:00,100.62,100.77,100.58,100.68,18144.0,90.1852,90.3196,90.1493,90.239,18144.0
2022-08-12 15:00:00,100.66,101.15,100.6,101.02,21664.0,90.221,90.6602,90.1673,90.5437,21664.0
2022-08-12 15:30:00,101.03,101.19,100.88,101.17,95055.0,90.5527,90.6961,90.4182,90.6782,95055.0
2022-08-15 09:30:00,100.12,100.95,99.65,100.9,36840.0,89.737,90.481,89.3158,90.4362,36840.0
2022-08-15 10:00:00,100.82,100.84,99.94,100.1,37399.0,90.3645,90.3824,89.5757,89.7191,37399.0
2022-08-15 10:30:00,100.0,100.57,100.0,100.54,26953.0,89.6295,90.1404,89.6295,90.1135,26953.0
2022-08-15 11:00:00,100.49,100.84,100.45,100.67,26243.0,90.0687,90.3824,90.0328,90.23,26243.0
2022-08-15 11:30:00,100.76,101.21,100.62,101.04,23978.0,90.3107,90.714,90.1852,90.5616,23978.0
2022-08-15 12:00:00,100.97,101.35,100.93,101.27,18349.0,90.4989,90.8395,90.463,90.7678,18349.0
2022-08-15 12:30:00,101.24,101.51,101.17,101.4,23657.0,90.7409,90.9829,90.6782,90.8843,23657.0
2022-08-15 13:00:00,101.42,101.49,101.26,101.33,20560.0,90.9022,90.965,90.7588,90.8216,20560.0
2022-08-15 13:30:00,101.32,101.34,101.05,101.16,17844.0,90.8126,90.8305,90.5706,90.6692,17844.0
2022-08-15 14:00:00,101.15,101.15,100.78,100.99,26233.0,90.6602,90.6602,90.3286,90.5168,26233.0
2022-08-15 14:30:00,100.99,101.03,100.8,100.91,25394.0,90.5168,90.5527,90.3465,90.4451,25394.0
2022-08-15 15:00:00,100.95,101.11,100.87,100.97,38625.0,90.481,90.6244,90.4093,90.4989,38625.0
2022-08-15 15:30:00,100.98,101.12,100.87,101.04,111668.0,90.5079,90.6333,90.4093,90.5616,111668.0
2022-08-16 09:30:00,101.0,101.31,100.42,101.25,23658.0,90.5258,90.8036,90.0059,90.7499,23658.0
2022-08-16 10:00:00,101.26,101.26,100.74,101.15,19244.0,90.7588,90.7588,90.2927,90.6602,19244.0
2022-08-16 10:30:00,101.08,101.21,100.88,101.08,17164.0,90.5975,90.714,90.4182,90.5975,17164.0
2022-08-16 11:00:00,101.08,101.23,100.99,101.23,9953.0,90.5975,90.7319,90.5168,90.7319,9953.0
2022-08-16 11:30:00,101.23,101.58,101.23,101.53,13278.0,90.7319,91.0456,90.7319,91.0008,13278.0
2022-08-16 12:00:00,101.53,101.82,101.49,101.68,7957.0,91.0008,91.2607,90.965,91.1353,7957.0
2022-08-16 12:30:00,101.64,101.73,101.6,101.63,10121.0,91.0994,91.1801,91.0636,91.0905,10121.0
2022-08-16 13:00:00,101.62,101.9,101.56,101.85,7712.0,91.0815,91.3325,91.0277,91.2876,7712.0
2022-08-16 13:30:00,101.89,102.08,101.85,101.96,9525.0,91.3235,91.4938,91.2876,91.3862,9525.0
2022-08-16 14:00:00,101.96,102.18,101.95,102.12,9210.0,91.3862,91.5834,91.3773,91.5296,9210.0
2022-08-16 14:30:00,102.16,102.18,101.57,101.78,20195.0,91.5655,91.5834,91.0367,91.2249,20195.0
2022-08-16 15:00:00,101.8,101.96,101.6,101.94,21631.0,91.2428,91.3862,91.0636,91.3683,21631.0
2022-08-16 15:30:00,101.93,102.09,101.84,101.91,76740.0,91.3593,91.5027,91.2787,91.3414,76740.0
2022-08-17 09:30:00,100.56,100.99,100.38,100.93,39437.0,90.1314,90.5168,89.9701,90.463,39437.0
2022-08-17 10:00:00,100.82,101.02,100.54,100.86,17313.0,90.3645,90.5437,90.1135,90.4003,17313.0
2022-08-17 10:30:00,101.01,101.25,100.58,100.58,21968.0,90.5347,90.7499,90.1493,90.1493,21968.0
2022-08-17 11:00:00,100.62,100.83,100.45,100.54,23050.0,90.1852,90.3734,90.0328,90.1135,23050.0
2022-08-17 11:30:00,100.52,100.59,99.97,100.0,20726.0,90.0956,90.1583,89.6026,89.6295,20726.0
2022-08-17 12:00:00,100.0,100.36,99.99,100.34,13868.0,89.6295,89.9522,89.6205,89.9342,13868.0
2022-08-17 12:30:00,100.36,100.52,100.32,100.42,12887.0,89.9522,90.0956,89.9163,90.0059,12887.0
2022-08-17 13:00:00,100.39,100.65,100.28,100.56,29475.0,89.979,90.2121,89.8805,90.1314,29475.0
2022-08-17 13:30:00,100.55,100.57,100.32,100.39,11391.0,90.1225,90.1404,89.9163,89.979,11391.0
2022-08-17 14:00:00,100.42,101.06,100.36,100.82,18043.0,90.0059,90.5796,89.9522,90.3645,18043.0
2022-08-17 14:30:00,100.76,101.03,100.45,100.45,18304.0,90.3107,90.5527,90.0328,90.0328,18304.0
2022-08-17 15:00:00,100.45,100.71,100.09,100.15,28539.0,90.0328,90.2659,89.7102,89.7639,28539.0
2022-08-17 15:30:00,100.15,100.41,99.65,99.71,164888.0,89.7639,89.997,89.3158,89.3696,164888.0
2022-08-18 09:30:00,99.97,100.19,99.62,100.07,19050.0,89.6026,89.7998,89.2889,89.6922,19050.0
2022-08-18 10:00:00,99.99,100.25,99.93,100.18,14052.0,89.6205,89.8536,89.5668,89.7908,14052.0
2022-08-18 10:30:00,100.15,100.51,100.05,100.34,9600.0,89.7639,90.0866,89.6743,89.9342,9600.0
2022-08-18 11:00:00,100.37,100.41,100.16,100.34,9228.0,89.9611,89.997,89.7729,89.9342,9228.0
2022-08-18 11:30:00,100.4,100.78,100.36,100.59,15007.0,89.988,90.3286,89.9522,90.1583,15007.0
2022-08-18 12:00:00,100.59,100.63,100.27,100.28,10672.0,90.1583,90.1942,89.8715,89.8805,10672.0
2022-08-18 12:30:00,100.27,100.28,99.95,100.08,18134.0,89.8715,89.8805,89.5847,89.7012,18134.0
2022-08-18 13:00:00,100.14,100.36,100.1,100.29,11519.0,89.755,89.9522,89.7191,89.8894,11519.0
2022-08-18 13:30:00,100.29,100.4,100.23,100.31,8774.0,89.8894,89.988,89.8356,89.9073,8774.0
2022-08-18 14:00:00,100.33,100.47,100.32,100.32,10143.0,89.9253,90.0508,89.9163,89.9163,10143.0
2022-08-18 14:30:00,100.32,100.33,100.15,100.26,12078.0,89.9163,89.9253,89.7639,89.8625,12078.0
2022-08-18 15:00:00,100.24,100.44,100.24,100.42,18073.0,89.8446,90.0239,89.8446,90.0059,18073.0
2022-08-18 15:30:00,100.41,100.64,100.26,100.4,62044.0,89.997,90.2031,89.8625,89.988,62044.0
2022-08-19 09:30:00,99.85,99.85,98.99,99.37,51303.0,89.495,89.495,88.7242,89.0648,51303.0
2022-08-19 10:00:00,99.39,99.4,98.8,98.98,28835.0,89.0828,89.0917,88.5539,88.7153,28835.0
2022-08-19 10:30:00,98.98,99.04,98.35,98.43,27055.0,88.7153,88.769,88.1506,88.2223,27055.0
2022-08-19 11:00:00,98.46,98.47,98.0,98.23,23538.0,88.2492,88.2582,87.8369,88.043,23538.0
2022-08-19 11:30:00,98.27,98.58,98.23,98.55,20353.0,88.0789,88.3568,88.043,88.3299,20353.0
2022-08-19 12:00:00,98.52,98.75,98.38,98.54,21632.0,88.303,88.5091,88.1775,88.3209,21632.0
2022-08-19 12:30:00,98.48,98.73,98.46,98.69,12119.0,88.2671,88.4912,88.2492,88.4553,12119.0
2022-08-19 13:00:00,98.66,98.7,98.47,98.48,15252.0,88.4285,88.4643,88.2582,88.2671,15252.0
2022-08-19 13:30:00,98.48,98.55,98.37,98.52,13448.0,88.2671,88.3299,88.1685,88.303,13448.0
2022-08-19 14:00:00,98.49,98.54,98.3,98.42,12171.0,88.2761,88.3209,88.1058,88.2133,12171.0
2022-08-19 14:30:00,98.42,98.48,98.16,98.27,14273.0,88.2133,88.2671,87.9803,88.0789,14273.0
2022-08-19 15:00:00,98.29,98.62,98.19,98.57,21420.0,88.0968,88.3926,88.0072,88.3478,21420.0
2022-08-19 15:30:00,98.57,98.76,98.49,98.59,79083.0,88.3478,88.5181,88.2761,88.3657,79083.0
2022-08-22 09:30:00,96.82,96.82,95.64,95.97,28430.0,86.7793,86.7793,85.7216,86.0174,28430.0
2022-08-22 10:00:00,95.84,95.9,95.27,95.32,25722.0,85.9009,85.9547,85.39,85.4348,25722.0
2022-08-22 10:30:00,95.3,95.65,95.16,95.52,15789.0,85.4169,85.7306,85.2914,85.6141,15789.0
2022-08-22 11:00:00,95.52,95.98,95.51,95.94,14950.0,85.6141,86.0264,85.6051,85.9905,14950.0
2022-08-22 11:30:00,95.86,95.99,95.83,95.85,14584.0,85.9188,86.0353,85.8919,85.9099,14584.0
2022-08-22 12:00:00,95.76,95.86,95.47,95.51,12845.0,85.8292,85.9188,85.5693,85.6051,12845.0
2022-08-22 12:30:00,95.51,95.67,95.49,95.64,16095.0,85.6051,85.7485,85.5872,85.7216,16095.0
2022-08-22 13:00:00,95.62,95.62,95.33,95.4,15458.0,85.7037,85.7037,85.4438,85.5065,15458.0
2022-08-22 13:30:00,95.38,95.38,95.07,95.14,14205.0,85.4886,85.4886,85.2108,85.2735,14205.0
2022-08-22 14:00:00,95.14,95.28,95.03,95.27,15986.0,85.2735,85.399,85.1749,85.39,15986.0
2022-08-22 14:30:00,95.28,95.31,95.1,95.13,13836.0,85.399,85.4259,85.2376,85.2645,13836.0
2022-08-22 15:00:00,95.12,95.27,95.07,95.09,18670.0,85.2556,85.39,85.2108,85.2287,18670.0
2022-08-22 15:30:00,95.1,95.19,94.77,94.97,122784.0,85.2376,85.3183,84.9419,85.1211,122784.0
2022-08-23 09:30:00,95.26,97.17,95.26,96.99,29855.0,85.3811,87.093,85.3811,86.9316,29855.0
2022-08-23 10:00:00,97.0,97.24,96.75,97.0,18242.0,86.9406,87.1557,86.7165,86.9406,18242.0
2022-08-23 10:30:00,96.84,97.06,96.36,96.95,30802.0,86.7972,86.9944,86.367,86.8958,30802.0
2022-08-23 11:00:00,96.9,96.94,96.64,96.68,17804.0,86.851,86.8868,86.6179,86.6538,17804.0
2022-08-23 11:30:00,96.61,96.79,96.53,96.67,18545.0,86.5911,86.7524,86.5193,86.6448,18545.0
2022-08-23 12:00:00,96.69,96.7,96.32,96.45,17056.0,86.6628,86.6717,86.3311,86.4476,17056.0
2022-08-23 12:30:00,96.46,96.77,96.45,96.75,15439.0,86.4566,86.7345,86.4476,86.7165,15439.0
2022-08-23 13:00:00,96.73,96.74,96.47,96.55,12704.0,86.6986,86.7076,86.4656,86.5373,12704.0
2022-08-23 13:30:00,96.69,96.7,96.31,96.35,12150.0,86.6628,86.6717,86.3222,86.358,12150.0
2022-08-23 14:00:00,96.32,96.66,96.32,96.62,16283.0,86.3311,86.6359,86.3311,86.6,16283.0
2022-08-23 14:30:00,96.59,96.69,96.52,96.65,14430.0,86.5731,86.6628,86.5104,86.6269,14430.0
2022-08-23 15:00:00,96.66,96.84,96.61,96.84,19673.0,86.6359,86.7972,86.5911,86.7972,19673.0
2022-08-23 15:30:00,96.81,97.08,96.81,96.96,105146.0,86.7703,87.0123,86.7703,86.9048,105146.0
2022-08-24 09:30:00,97.29,97.47,96.53,96.9,15937.0,87.2005,87.3619,86.5193,86.851,15937.0
2022-08-24 10:00:00,96.82,97.09,96.7,96.88,18474.0,86.7793,87.0213,86.6717,86.8331,18474.0
2022-08-24 10:30:00,96.93,96.98,96.48,96.58,18409.0,86.8779,86.9227,86.4745,86.5642,18409.0
2022-08-24 11:00:00,96.57,97.26,96.55,97.18,25710.0,86.5552,87.1736,86.5373,87.1019,25710.0
2022-08-24 11:30:00,97.17,97.35,96.95,97.22,23921.0,87.093,87.2543,86.8958,87.1378,23921.0
2022-08-24 12:00:00,97.17,97.38,97.09,97.12,22020.0,87.093,87.2812,87.0213,87.0482,22020.0
2022-08-24 12:30:00,97.12,97.12,96.38,96.39,15273.0,87.0482,87.0482,86.3849,86.3939,15273.0
2022-08-24 13:00:00,96.41,96.45,96.22,96.35,16015.0,86.4118,86.4476,86.2415,86.358,16015.0
2022-08-24 13:30:00,96.32,96.41,96.01,96.04,17702.0,86.3311,86.4118,86.0533,86.0802,17702.0
2022-08-24 14:00:00,96.04,96.27,95.95,96.22,13484.0,86.0802,86.2863,85.9995,86.2415,13484.0
2022-08-24 14:30:00,96.19,96.37,96.07,96.3,9968.0,86.2146,86.3759,86.1071,86.3132,9968.0
2022-08-24 15:00:00,96.32,96.5,96.27,96.48,17370.0,86.3311,86.4925,86.2863,86.4745,17370.0
2022-08-24 15:30:00,96.49,96.77,96.43,96.62,59294.0,86.4835,86.7345,86.4297,86.6,59294.0
2022-08-25 09:30:00,97.29,98.19,97.08,98.13,21610.0,87.2005,88.0072,87.0123,87.9534,21610.0
2022-08-25 10:00:00,98.25,98.47,97.9,98.19,22679.0,88.061,88.2582,87.7473,88.0072,22679.0
2022-08-25 10:30:00,98.23,98.43,98.12,98.39,17799.0,88.043,88.2223,87.9445,88.1865,17799.0
2022-08-25 11:00:00,98.32,98.36,97.86,97.93,8354.0,88.1237,88.1596,87.7114,87.7742,8354.0
2022-08-25 11:30:00,97.93,98.16,97.91,98.03,12270.0,87.7742,87.9803,87.7562,87.8638,12270.0
2022-08-25 12:00:00,98.02,98.02,97.58,97.77,12339.0,87.8548,87.8548,87.4605,87.6308,12339.0
2022-08-25 12:30:00,97.73,97.8,97.55,97.77,12989.0,87.5949,87.6576,87.4336,87.6308,12989.0
2022-08-25 13:00:00,97.74,97.91,97.68,97.87,13947.0,87.6039,87.7562,87.5501,87.7204,13947.0
2022-08-25 13:30:00,97.85,98.12,97.78,98.05,13688.0,87.7025,87.9445,87.6397,87.8817,13688.0
2022-08-25 14:00:00,98.06,98.1,97.87,98.09,13188.0,87.8907,87.9265,87.7204,87.9176,13188.0
2022-08-25 14:30:00,98.08,98.17,97.88,97.96,36490.0,87.9086,87.9893,87.7293,87.801,36490.0
2022-08-25 15:00:00,97.95,98.28,97.93,98.26,20430.0,87.7921,88.0879,87.7742,88.0699,20430.0
2022-08-25 15:30:00,98.24,99.04,98.11,99.0,94025.0,88.052,88.769,87.9355,88.7332,94025.0
2022-08-26 09:30:00,99.19,99.57,98.77,99.38,27036.0,88.9035,89.2441,88.527,89.0738,27036.0
2022-08-26 10:00:00,99.32,99.32,97.24,97.26,23950.0,89.02,89.02,87.1557,87.1736,23950.0
2022-08-26 10:30:00,97.2,97.22,96.36,96.5,16167.0,87.1199,87.1378,86.367,86.4925,16167.0
2022-08-26 11:00:00,96.42,96.43,95.76,96.0,17247.0,86.4208,86.4297,85.8292,86.0443,17247.0
2022-08-26 11:30:00,96.05,96.43,96.05,96.23,5675.0,86.0891,86.4297,86.0891,86.2505,5675.0
2022-08-26 12:00:00,95.99,96.24,95.97,96.02,5003.0,86.0353,86.2594,86.0174,86.0622,5003.0
2022-08-26 12:30:00,96.01,96.01,95.77,95.98,5155.0,86.0533,86.0533,85.8382,86.0264,5155.0
2022-08-26 13:00:00,95.97,96.13,95.92,96.09,4683.0,86.0174,86.1608,85.9726,86.125,4683.0
2022-08-26 13:30:00,95.95,96.02,95.78,95.92,4560.0,85.9995,86.0622,85.8471,85.9726,4560.0
2022-08-26 14:00:00,95.95,96.03,95.68,95.84,7209.0,85.9995,86.0712,85.7575,85.9009,7209.0
2022-08-26 14:30:00,95.83,95.98,95.63,95.63,3702.0,85.8919,86.0264,85.7127,85.7127,3702.0
2022-08-26 15:00:00,95.67,95.69,95.39,95.56,8823.0,85.7485,85.7665,85.4976,85.6499,8823.0
2022-08-26 15:30:00,95.55,95.56,94.97,95.03,60223.0,85.641,85.6499,85.1211,85.1749,60223.0
2022-08-29 09:30:00,93.98,94.52,93.51,94.42,20985.0,84.2338,84.7178,83.8125,84.6282,20985.0
2022-08-29 10:00:00,94.43,94.86,94.2,94.53,17136.0,84.6371,85.0225,84.431,84.7268,17136.0
2022-08-29 10:30:00,94.58,94.68,94.07,94.18,15985.0,84.7716,84.8612,84.3145,84.4131,15985.0
2022-08-29 11:00:00,94.2,94.46,94.07,94.34,15599.0,84.431,84.664,84.3145,84.5565,15599.0
2022-08-29 11:30:00,94.37,94.97,94.37,94.97,16729.0,84.5834,85.1211,84.5834,85.1211,16729.0
2022-08-29 12:00:00,94.98,95.18,94.97,95.06,11912.0,85.1301,85.3093,85.1211,85.2018,11912.0
2022-08-29 12:30:00,95.08,95.37,94.82,95.3,10869.0,85.2197,85.4796,84.9867,85.4169,10869.0
2022-08-29 13:00:00,95.39,95.48,95.14,95.33,9147.0,85.4976,85.5782,85.2735,85.4438,9147.0
2022-08-29 13:30:00,95.33,95.75,95.29,95.73,11612.0,85.4438,85.8202,85.4079,85.8023,11612.0
2022-08-29 14:00:00,95.75,95.75,95.21,95.21,11479.0,85.8202,85.8202,85.3362,85.3362,11479.0
2022-08-29 14:30:00,95.27,95.65,95.21,95.46,14544.0,85.39,85.7306,85.3362,85.5603,14544.0
2022-08-29 15:00:00,95.49,95.66,95.2,95.25,17952.0,85.5872,85.7396,85.3273,85.3721,17952.0
2022-08-29 15:30:00,95.24,95.35,94.98,95.02,88366.0,85.3631,85.4617,85.1301,85.1659,88366.0
2022-08-30 09:30:00,95.37,95.75,94.38,94.49,16355.0,85.4796,85.8202,84.5923,84.6909,16355.0
2022-08-30 10:00:00,94.42,94.57,93.46,93.64,20093.0,84.6282,84.7626,83.7677,83.9291,20093.0
2022-08-30 10:30:00,93.61,93.7,92.64,93.35,27779.0,83.9022,83.9828,83.0328,83.6691,27779.0
2022-08-30 11:00:00,93.38,93.66,93.24,93.45,18935.0,83.696,83.947,83.5705,83.7588,18935.0
2022-08-30 11:30:00,93.44,93.9,93.41,93.79,30991.0,83.7498,84.1621,83.7229,84.0635,30991.0
2022-08-30 12:00:00,93.77,94.12,93.64,93.81,13382.0,84.0456,84.3593,83.9291,84.0814,13382.0
2022-08-30 12:30:00,93.74,93.74,93.29,93.33,8397.0,84.0187,84.0187,83.6154,83.6512,8397.0
2022-08-30 13:00:00,93.3,93.41,93.07,93.2,14801.0,83.6243,83.7229,83.4182,83.5347,14801.0
2022-08-30 13:30:00,93.22,93.54,93.06,93.38,13100.0,83.5526,83.8394,83.4092,83.696,13100.0
2022-08-30 14:00:00,93.41,93.45,93.18,93.18,11580.0,83.7229,83.7588,83.5168,83.5168,11580.0
2022-08-30 14:30:00,93.19,93.46,93.19,93.32,10470.0,83.5257,83.7677,83.5257,83.6422,10470.0
2022-08-30 15:00:00,93.34,93.75,93.34,93.52,16281.0,83.6602,84.0276,83.6602,83.8215,16281.0
2022-08-30 15:30:00,93.48,93.71,93.23,93.42,78661.0,83.7856,83.9918,83.5616,83.7319,78661.0
2022-08-31 09:30:00,93.63,93.99,92.19,92.19,23682.0,83.9201,84.2428,82.6294,82.6294,23682.0
2022-08-31 10:00:00,92.19,92.19,91.59,91.75,54324.0,82.6294,82.6294,82.0917,82.2351,54324.0
2022-08-31 10:30:00,91.74,92.39,91.49,92.09,21765.0,82.2261,82.8087,82.002,82.5398,21765.0
2022-08-31 11:00:00,92.09,92.3,91.82,92.05,20234.0,82.5398,82.728,82.2978,82.5039,20234.0
2022-08-31 11:30:00,91.98,92.32,91.91,92.18,52798.0,82.4412,82.7459,82.3785,82.6205,52798.0
2022-08-31 12:00:00,92.12,92.18,91.9,91.94,20285.0,82.5667,82.6205,82.3695,82.4054,20285.0
2022-08-31 12:30:00,91.97,92.06,91.65,91.73,12623.0,82.4322,82.5129,82.1454,82.2171,12623.0
2022-08-31 13:00:00,91.78,91.93,91.49,91.62,13958.0,82.2619,82.3964,82.002,82.1185,13958.0
2022-08-31 13:30:00,91.56,91.6,91.27,91.42,13472.0,82.0648,82.1006,81.8048,81.9393,13472.0
2022-08-31 14:00:00,91.44,91.72,91.35,91.65,24306.0,81.9572,82.2082,81.8765,82.1454,24306.0
2022-08-31 14:30:00,91.65,91.67,91.17,91.26,26423.0,82.1454,82.1634,81.7152,81.7959,26423.0
2022-08-31 15:00:00,91.28,91.92,91.16,91.46,16688.0,81.8138,82.3874,81.7062,81.9751,16688.0
2022-08-31 15:30:00,91.42,91.61,90.92,91.02,134634.0,81.9393,82.1096,81.4911,81.5808,134634.0
2022-09-01 09:30:00,89.95,89.95,88.29,88.55,54360.0,80.6217,80.6217,79.1339,79.3669,54360.0
2022-09-01 10:00:00,88.56,89.19,88.11,89.1,25394.0,79.3759,79.9405,78.9725,79.8599,25394.0
2022-09-01 10:30:00,89.23,89.29,88.75,88.78,39844.0,79.9764,80.0302,79.5462,79.5731,39844.0
2022-09-01 11:00:00,88.82,89.37,88.8,89.31,27553.0,79.6089,80.1019,79.591,80.0481,27553.0
2022-09-01 11:30:00,89.33,89.73,89.33,89.49,24902.0,80.066,80.4245,80.066,80.2094,24902.0
2022-09-01 12:00:00,89.59,89.72,89.3,89.45,16956.0,80.2991,80.4156,80.0391,80.1736,16956.0
2022-09-01 12:30:00,89.43,89.44,89.11,89.2,13123.0,80.1557,80.1646,79.8688,79.9495,13123.0
2022-09-01 13:00:00,89.23,89.78,89.11,89.68,27064.0,79.9764,80.4694,79.8688,80.3797,27064.0
2022-09-01 13:30:00,89.68,89.82,89.56,89.62,25262.0,80.3797,80.5052,80.2722,80.326,25262.0
2022-09-01 14:00:00,89.68,90.45,89.61,90.45,29093.0,80.3797,81.0699,80.317,81.0699,29093.0
2022-09-01 14:30:00,90.42,90.45,90.1,90.2,34618.0,81.043,81.0699,80.7562,80.8458,34618.0
2022-09-01 15:00:00,90.18,90.45,89.94,89.94,32283.0,80.8279,81.0699,80.6128,80.6128,32283.0
2022-09-01 15:30:00,89.88,90.46,89.79,90.4,111739.0,80.559,81.0788,80.4783,81.0251,111739.0
2022-09-02 09:30:00,92.29,92.9,90.66,91.14,50156.0,82.7191,83.2658,81.2581,81.6883,50156.0
2022-09-02 10:00:00,91.11,91.75,90.89,91.62,32904.0,81.6614,82.2351,81.4642,82.1185,32904.0
2022-09-02 10:30:00,91.73,92.34,91.73,92.06,34204.0,82.2171,82.7639,82.2171,82.5129,34204.0
2022-09-02 11:00:00,92.09,92.48,91.95,92.02,28949.0,82.5398,82.8894,82.4143,82.4771,28949.0
2022-09-02 11:30:00,92.02,92.32,91.78,92.19,30884.0,82.4771,82.7459,82.2619,82.6294,30884.0
2022-09-02 12:00:00,92.22,92.32,91.62,91.64,14973.0,82.6563,82.7459,82.1185,82.1365,14973.0
2022-09-02 12:30:00,91.64,91.67,90.91,91.07,15676.0,82.1365,82.1634,81.4822,81.6256,15676.0
2022-09-02 13:00:00,91.04,91.04,89.68,89.79,27539.0,81.5987,81.5987,80.3797,80.4783,27539.0
2022-09-02 13:30:00,89.79,89.92,89.35,89.52,45072.0,80.4783,80.5948,80.084,80.2363,45072.0
2022-09-02 14:00:00,89.51,90.07,89.51,90.07,25244.0,80.2274,80.7293,80.2274,80.7293,25244.0
2022-09-02 14:30:00,90.06,90.16,89.69,89.72,21390.0,80.7203,80.8099,80.3887,80.4156,21390.0
2022-09-02 15:00:00,89.7,90.07,89.35,89.54,30375.0,80.3977,80.7293,80.084,80.2542,30375.0
2022-09-02 15:30:00,89.5,89.54,88.88,89.5,106581.0,80.2184,80.2542,79.6627,80.2184,106581.0
2022-09-06 09:30:00,90.23,90.88,89.65,90.11,44564.0,80.8727,81.4553,80.3528,80.7651,44564.0
2022-09-06 10:00:00,90.01,90.13,89.15,89.79,46589.0,80.6755,80.7831,79.9047,80.4783,46589.0
2022-09-06 10:30:00,89.78,90.38,89.61,90.23,37556.0,80.4694,81.0071,80.317,80.8727,37556.0
2022-09-06 11:00:00,90.14,90.74,90.06,90.45,47954.0,80.792,81.3298,80.7203,81.0699,47954.0
2022-09-06 11:30:00,90.42,90.96,90.41,90.77,27722.0,81.043,81.527,81.034,81.3567,27722.0
2022-09-06 12:00:00,90.77,90.94,89.91,90.1,48075.0,81.3567,81.5091,80.5859,80.7562,48075.0
2022-09-06 12:30:00,90.14,90.56,90.12,90.35,19923.0,80.792,81.1685,80.7741,80.9802,19923.0
2022-09-06 13:00:00,90.35,90.35,89.69,89.8,17406.0,80.9802,80.9802,80.3887,80.4873,17406.0
2022-09-06 13:30:00,89.77,90.06,89.69,89.85,13892.0,80.4604,80.7203,80.3887,80.5321,13892.0
2022-09-06 14:00:00,89.85,90.05,89.67,89.68,23332.0,80.5321,80.7114,80.3708,80.3797,23332.0
2022-09-06 14:30:00,89.68,89.69,89.41,89.62,32762.0,80.3797,80.3887,80.1377,80.326,32762.0
2022-09-06 15:00:00,89.64,89.84,89.52,89.69,42750.0,80.3439,80.5231,80.2363,80.3887,42750.0
2022-09-06 15:30:00,89.67,89.83,89.32,89.7,128967.0,80.3708,80.5142,80.0571,80.3977,128967.0
2022-09-07 09:30:00,89.46,90.07,89.1,89.62,33374.0,80.1825,80.7293,79.8599,80.326,33374.0
2022-09-07 10:00:00,89.47,89.82,89.11,89.82,33330.0,80.1915,80.5052,79.8688,80.5052,33330.0
2022-09-07 10:30:00,89.95,90.19,89.89,90.12,36778.0,80.6217,80.8368,80.5679,80.7741,36778.0
2022-09-07 11:00:00,90.07,90.35,90.03,90.1,40497.0,80.7293,80.9802,80.6934,80.7562,40497.0
2022-09-07 11:30:00,90.14,90.35,90.07,90.15,28300.0,80.792,80.9802,80.7293,80.801,28300.0
2022-09-07 12:00:00,90.16,90.26,89.72,89.8,26325.0,80.8099,80.8996,80.4156,80.4873,26325.0
2022-09-07 12:30:00,89.81,90.25,89.67,90.08,35124.0,80.4962,80.8906,80.3708,80.7382,35124.0
2022-09-07 13:00:00,90.09,90.32,90.08,90.27,19816.0,80.7472,80.9534,80.7382,80.9085,19816.0
2022-09-07 13:30:00,90.28,90.75,90.26,90.72,36765.0,80.9175,81.3388,80.8996,81.3119,36765.0
2022-09-07 14:00:00,90.7,90.95,90.7,90.89,23235.0,81.2939,81.518,81.2939,81.4642,23235.0
2022-09-07 14:30:00,90.87,91.26,90.87,91.24,28485.0,81.4463,81.7959,81.4463,81.7779,28485.0
2022-09-07 15:00:00,91.24,91.59,91.24,91.58,34536.0,81.7779,82.0917,81.7779,82.0827,34536.0
2022-09-07 15:30:00,91.57,91.58,91.19,91.45,120338.0,82.0737,82.0827,81.7331,81.9662,120338.0
2022-09-08 09:30:00,90.5,90.63,89.01,89.88,97427.0,81.1147,81.2312,79.7792,80.559,97427.0
2022-09-08 10:00:00,89.93,90.55,89.71,90.03,84073.0,80.6038,81.1595,80.4066,80.6934,84073.0
2022-09-08 10:30:00,90.0,91.01,90.0,90.95,75082.0,80.6665,81.5718,80.6665,81.518,75082.0
2022-09-08 11:00:00,90.91,91.31,90.9,91.3,58126.0,81.4822,81.8407,81.4732,81.8317,58126.0
2022-09-08 11:30:00,91.3,91.5,91.04,91.22,66544.0,81.8317,82.011,81.5987,81.76,66544.0
2022-09-08 12:00:00,91.25,91.26,90.3,90.53,59632.0,81.7869,81.7959,80.9354,81.1416,59632.0
2022-09-08 12:30:00,90.51,91.27,90.47,91.22,62580.0,81.1237,81.8048,81.0878,81.76,62580.0
2022-09-08 13:00:00,91.21,91.56,91.01,91.42,64476.0,81.7511,82.0648,81.5718,81.9393,64476.0
2022-09-08 13:30:00,91.47,92.05,91.36,91.83,67564.0,81.9841,82.5039,81.8855,82.3068,67564.0
2022-09-08 14:00:00,91.83,91.98,91.51,91.57,45185.0,82.3068,82.4412,82.0199,82.0737,45185.0
2022-09-08 14:30:00,91.56,91.71,90.95,91.28,61811.0,82.0648,82.1992,81.518,81.8138,61811.0
2022-09-08 15:00:00,91.28,91.53,91.03,91.34,55569.0,81.8138,82.0379,81.5897,81.8676,55569.0
2022-09-08 15:30:00,91.34,91.94,91.01,91.86,184984.0,81.8676,82.4054,81.5718,82.3337,184984.0
2022-09-09 09:30:00,93.12,93.73,92.59,93.13,41759.0,83.463,84.0097,82.9879,83.4719,41759.0
2022-09-09 10:00:00,93.23,94.2,93.1,93.94,24125.0,83.5616,84.431,83.4451,84.1979,24125.0
2022-09-09 10:30:00,93.94,93.97,93.39,93.53,22184.0,84.1979,84.2248,83.705,83.8305,22184.0
2022-09-09 11:00:00,93.57,93.64,93.3,93.38,22058.0,83.8663,83.9291,83.6243,83.696,22058.0
2022-09-09 11:30:00,93.29,93.57,93.16,93.57,19713.0,83.6154,83.8663,83.4988,83.8663,19713.0
2022-09-09 12:00:00,93.5,93.54,93.02,93.05,21390.0,83.8036,83.8394,83.3734,83.4002,21390.0
2022-09-09 12:30:00,93.02,93.39,92.99,93.34,28373.0,83.3734,83.705,83.3465,83.6602,28373.0
2022-09-09 13:00:00,93.33,93.57,93.14,93.51,18201.0,83.6512,83.8663,83.4809,83.8125,18201.0
2022-09-09 13:30:00,93.49,93.77,93.49,93.77,10153.0,83.7946,84.0456,83.7946,84.0456,10153.0
2022-09-09 14:00:00,93.77,94.02,93.69,93.85,38793.0,84.0456,84.2696,83.9739,84.1173,38793.0
2022-09-09 14:30:00,93.91,93.93,93.75,93.88,14057.0,84.1711,84.189,84.0276,84.1442,14057.0
2022-09-09 15:00:00,93.91,94.1,93.87,93.89,19780.0,84.1711,84.3414,84.1352,84.1531,19780.0
2022-09-09 15:30:00,93.89,93.9,93.55,93.65,93473.0,84.1531,84.1621,83.8484,83.938,93473.0
2022-09-12 09:30:00,94.74,95.83,94.44,95.82,46226.0,84.915,85.8919,84.6461,85.883,46226.0
2022-09-12 10:00:00,95.74,96.19,95.57,95.88,33449.0,85.8113,86.2146,85.6589,85.9368,33449.0
2022-09-12 10:30:00,95.91,95.91,95.23,95.23,26962.0,85.9636,85.9636,85.3542,85.3542,26962.0
2022-09-12 11:00:00,95.27,95.28,94.68,95.14,48951.0,85.39,85.399,84.8612,85.2735,48951.0
2022-09-12 11:30:00,95.2,95.2,94.34,94.46,29740.0,85.3273,85.3273,84.5565,84.664,29740.0
2022-09-12 12:00:00,94.46,94.67,94.26,94.38,25978.0,84.664,84.8522,84.4848,84.5923,25978.0
2022-09-12 12:30:00,94.4,94.66,94.38,94.5,21163.0,84.6102,84.8433,84.5923,84.6999,21163.0
2022-09-12 13:00:00,94.52,94.73,94.33,94.72,18024.0,84.7178,84.906,84.5475,84.8971,18024.0
2022-09-12 13:30:00,94.76,94.76,94.38,94.6,29580.0,84.9329,84.9329,84.5923,84.7895,29580.0
2022-09-12 14:00:00,94.57,94.59,94.29,94.34,36620.0,84.7626,84.7805,84.5116,84.5565,36620.0
2022-09-12 14:30:00,94.34,94.68,94.26,94.6,39260.0,84.5565,84.8612,84.4848,84.7895,39260.0
2022-09-12 15:00:00,94.6,95.01,94.56,94.68,41734.0,84.7895,85.157,84.7536,84.8612,41734.0
2022-09-12 15:30:00,94.68,94.88,94.44,94.87,138918.0,84.8612,85.0405,84.6461,85.0315,138918.0
2022-09-13 09:30:00,90.0,91.47,89.08,90.65,168501.0,80.6665,81.9841,79.842,81.2491,168501.0
2022-09-13 10:00:00,90.6,90.61,88.56,88.7,73784.0,81.2043,81.2133,79.3759,79.5014,73784.0
2022-09-13 10:30:00,88.65,88.66,87.6,87.85,70293.0,79.4565,79.4655,78.5154,78.7395,70293.0
2022-09-13 11:00:00,87.84,88.3,87.7,88.27,71704.0,78.7305,79.1428,78.6051,79.116,71704.0
2022-09-13 11:30:00,88.24,88.24,87.18,87.49,59930.0,79.0891,79.0891,78.139,78.4168,59930.0
2022-09-13 12:00:00,87.5,87.69,86.81,86.88,83379.0,78.4258,78.5961,77.8074,77.8701,83379.0
2022-09-13 12:30:00,86.85,86.85,86.38,86.68,164414.0,77.8432,77.8432,77.422,77.6908,164414.0
2022-09-13 13:00:00,86.63,86.66,86.07,86.34,61658.0,77.646,77.6729,77.1441,77.3861,61658.0
2022-09-13 13:30:00,86.34,86.51,86.06,86.39,162371.0,77.3861,77.5385,77.1351,77.4309,162371.0
2022-09-13 14:00:00,86.37,86.56,85.81,85.86,53632.0,77.413,77.5833,76.9111,76.9559,53632.0
2022-09-13 14:30:00,85.88,85.89,85.34,85.44,69007.0,76.9738,76.9828,76.4898,76.5794,69007.0
2022-09-13 15:00:00,85.43,85.51,84.71,84.71,100160.0,76.5705,76.6422,75.9251,75.9251,100160.0
2022-09-13 15:30:00,84.71,84.72,84.03,84.11,375740.0,75.9251,75.9341,75.3157,75.3874,375740.0
2022-09-14 09:30:00,82.12,82.51,80.73,80.85,245378.0,74.2849,74.6377,73.0275,73.1361,245378.0
2022-09-14 10:00:00,80.86,80.98,79.68,79.68,211074.0,73.1451,73.2537,72.0777,72.0777,211074.0
2022-09-14 10:30:00,79.7,81.47,79.51,81.45,207410.0,72.0958,73.6969,71.9239,73.6788,207410.0
2022-09-14 11:00:00,81.47,82.33,81.24,82.04,491258.0,73.6969,74.4749,73.4889,74.2126,491258.0
2022-09-14 11:30:00,82.08,82.17,81.41,81.44,225919.0,74.2487,74.3302,73.6427,73.6698,225919.0
2022-09-14 12:00:00,81.48,82.45,81.31,82.41,156755.0,73.706,74.5834,73.5522,74.5473,156755.0
2022-09-14 12:30:00,82.41,82.71,82.22,82.38,102855.0,74.5473,74.8186,74.3754,74.5201,102855.0
2022-09-14 13:00:00,82.39,83.18,82.39,83.18,139395.0,74.5292,75.2438,74.5292,75.2438,139395.0
2022-09-14 13:30:00,83.17,83.24,82.37,82.42,111782.0,75.2347,75.2981,74.5111,74.5563,111782.0
2022-09-14 14:00:00,82.42,82.65,81.99,82.6,103620.0,74.5563,74.7644,74.1673,74.7191,103620.0
2022-09-14 14:30:00,82.6,82.88,82.17,82.17,82763.0,74.7191,74.9724,74.3302,74.3302,82763.0
2022-09-14 15:00:00,82.17,82.28,81.36,81.47,115168.0,74.3302,74.4297,73.5974,73.6969,115168.0
2022-09-14 15:30:00,81.46,82.23,81.21,82.13,395739.0,73.6879,74.3844,73.4617,74.294,395739.0
2022-09-15 09:30:00,81.83,83.31,81.6,83.03,110410.0,74.0226,75.3614,73.8145,75.1081,110410.0
2022-09-15 10:00:00,83.0,83.08,82.54,82.66,72228.0,75.081,75.1533,74.6649,74.7734,72228.0
2022-09-15 10:30:00,82.7,82.91,82.2,82.34,51745.0,74.8096,74.9995,74.3573,74.4839,51745.0
2022-09-15 11:00:00,82.3,82.36,81.6,82.18,50711.0,74.4477,74.502,73.8145,74.3392,50711.0
2022-09-15 11:30:00,82.15,82.29,81.73,81.85,42321.0,74.3121,74.4387,73.9321,74.0407,42321.0
2022-09-15 12:00:00,81.83,81.98,81.59,81.82,42309.0,74.0226,74.1583,73.8055,74.0135,42309.0
2022-09-15 12:30:00,81.87,82.15,81.65,82.15,78152.0,74.0588,74.3121,73.8598,74.3121,78152.0
2022-09-15 13:00:00,82.17,82.42,82.15,82.15,77747.0,74.3302,74.5563,74.3121,74.3121,77747.0
2022-09-15 13:30:00,82.15,82.21,81.72,81.91,66359.0,74.3121,74.3663,73.9231,74.095,66359.0
2022-09-15 14:00:00,81.9,82.08,81.67,81.98,46884.0,74.0859,74.2487,73.8779,74.1583,46884.0
2022-09-15 14:30:00,81.99,82.29,81.83,81.87,53517.0,74.1673,74.4387,74.0226,74.0588,53517.0
2022-09-15 15:00:00,81.89,81.91,81.21,81.26,74008.0,74.0769,74.095,73.4617,73.507,74008.0
2022-09-15 15:30:00,81.26,81.64,81.02,81.28,344115.0,73.507,73.8507,73.2899,73.5251,344115.0
2022-09-16 09:30:00,79.82,80.1,78.15,78.91,204327.0,72.2044,72.4577,70.6937,71.3812,204327.0
2022-09-16 10:00:00,78.88,80.12,78.75,79.52,160939.0,71.3541,72.4757,71.2365,71.933,160939.0
2022-09-16 10:30:00,79.57,80.0,79.23,79.29,50246.0,71.9782,72.3672,71.6707,71.7249,50246.0
2022-09-16 11:00:00,79.3,79.51,78.92,79.0,46068.0,71.734,71.9239,71.3902,71.4626,46068.0
2022-09-16 11:30:00,79.04,79.16,78.73,79.14,28658.0,71.4988,71.6073,71.2184,71.5892,28658.0
2022-09-16 12:00:00,79.11,79.12,78.35,78.37,46277.0,71.5621,71.5712,70.8746,70.8927,46277.0
2022-09-16 12:30:00,78.4,78.76,78.19,78.5,63966.0,70.9198,71.2455,70.7299,71.0103,63966.0
2022-09-16 13:00:00,78.49,78.49,77.75,77.88,79370.0,71.0013,71.0013,70.3319,70.4495,79370.0
2022-09-16 13:30:00,77.91,78.07,77.77,77.99,145604.0,70.4766,70.6213,70.35,70.549,145604.0
2022-09-16 14:00:00,77.99,78.27,77.74,78.23,147233.0,70.549,70.8023,70.3228,70.7661,147233.0
2022-09-16 14:30:00,78.22,79.05,78.16,78.91,39114.0,70.757,71.5078,70.7027,71.3812,39114.0
2022-09-16 15:00:00,78.91,79.24,78.67,78.67,53661.0,71.3812,71.6797,71.1641,71.1641,53661.0
2022-09-16 15:30:00,78.69,79.2,78.51,79.09,332841.0,71.1822,71.6435,71.0194,71.544,332841.0
2022-09-19 09:30:00,78.24,79.87,78.01,79.83,63576.0,70.7751,72.2496,70.5671,72.2134,63576.0
2022-09-19 10:00:00,79.8,80.07,79.38,79.98,46858.0,72.1863,72.4305,71.8063,72.3491,46858.0
2022-09-19 10:30:00,80.0,80.31,79.64,79.76,48889.0,72.3672,72.6476,72.0415,72.1501,48889.0
2022-09-19 11:00:00,79.72,79.97,79.14,79.14,36378.0,72.1139,72.3401,71.5892,71.5892,36378.0
2022-09-19 11:30:00,79.16,79.29,78.97,79.0,31498.0,71.6073,71.7249,71.4355,71.4626,31498.0
2022-09-19 12:00:00,79.03,79.3,78.95,79.16,23020.0,71.4897,71.734,71.4174,71.6073,23020.0
2022-09-19 12:30:00,79.18,79.82,79.12,79.82,29655.0,71.6254,72.2044,71.5712,72.2044,29655.0
2022-09-19 13:00:00,79.84,79.86,79.45,79.7,67923.0,72.2225,72.2405,71.8697,72.0958,67923.0
2022-09-19 13:30:00,79.7,79.84,79.51,79.63,47393.0,72.0958,72.2225,71.9239,72.0325,47393.0
2022-09-19 14:00:00,79.66,79.77,79.22,79.28,53254.0,72.0596,72.1591,71.6616,71.7159,53254.0
2022-09-19 14:30:00,79.29,79.48,79.24,79.31,35541.0,71.7249,71.8968,71.6797,71.743,35541.0
2022-09-19 15:00:00,79.31,79.91,79.31,79.79,65667.0,71.743,72.2858,71.743,72.1772,65667.0
2022-09-19 15:30:00,79.8,80.08,79.6,79.7,269439.0,72.1863,72.4396,72.0054,72.0958,269439.0
2022-09-20 09:30:00,78.26,78.68,77.77,77.94,50622.0,70.7932,71.1731,70.35,70.5037,50622.0
2022-09-20 10:00:00,77.87,77.95,77.21,77.35,28288.0,70.4404,70.5128,69.8434,69.97,28288.0
2022-09-20 10:30:00,77.34,77.59,77.0,77.56,31596.0,69.961,70.1871,69.6534,70.16,31596.0
2022-09-20 11:00:00,77.58,77.92,77.44,77.7,90960.0,70.1781,70.4856,70.0514,70.2866,90960.0
2022-09-20 11:30:00,77.65,78.09,77.59,77.94,23304.0,70.2414,70.6394,70.1871,70.5037,23304.0
2022-09-20 12:00:00,77.94,78.04,77.54,77.6,20898.0,70.5037,70.5942,70.1419,70.1962,20898.0
2022-09-20 12:30:00,77.56,77.66,77.37,77.62,17119.0,70.16,70.2505,69.9881,70.2143,17119.0
2022-09-20 13:00:00,77.57,77.63,77.26,77.42,19987.0,70.169,70.2233,69.8886,70.0333,19987.0
2022-09-20 13:30:00,77.35,77.36,76.81,76.91,59881.0,69.97,69.9791,69.4816,69.572,59881.0
2022-09-20 14:00:00,76.92,77.05,76.64,76.71,69645.0,69.5811,69.6987,69.3278,69.3911,69645.0
2022-09-20 14:30:00,76.7,76.92,76.48,76.8,100169.0,69.382,69.5811,69.183,69.4725,100169.0
2022-09-20 15:00:00,76.78,77.44,76.78,77.38,62507.0,69.4544,70.0514,69.4544,69.9972,62507.0
2022-09-20 15:30:00,77.34,77.72,77.2,77.35,166142.0,69.961,70.3047,69.8343,69.97,166142.0
2022-09-21 09:30:00,78.24,78.52,77.74,77.81,34833.0,70.7751,71.0284,70.3228,70.3861,34833.0
2022-09-21 10:00:00,77.8,78.38,77.74,78.34,48754.0,70.3771,70.9018,70.3228,70.8656,48754.0
2022-09-21 10:30:00,78.3,78.34,77.93,78.02,25062.0,70.8294,70.8656,70.4947,70.5761,25062.0
2022-09-21 11:00:00,78.09,78.28,78.06,78.25,20564.0,70.6394,70.8113,70.6123,70.7842,20564.0
2022-09-21 11:30:00,78.25,78.29,78.09,78.2,25104.0,70.7842,70.8203,70.6394,70.7389,25104.0
2022-09-21 12:00:00,78.22,78.23,78.0,78.12,47485.0,70.757,70.7661,70.558,70.6666,47485.0
2022-09-21 12:30:00,78.1,78.14,77.61,77.67,36106.0,70.6485,70.6847,70.2052,70.2595,36106.0
2022-09-21 13:00:00,77.67,77.78,77.52,77.78,13540.0,70.2595,70.359,70.1238,70.359,13540.0
2022-09-21 13:30:00,77.8,77.96,77.69,77.96,25392.0,70.3771,70.5218,70.2776,70.5218,25392.0
2022-09-21 14:00:00,77.89,77.89,76.44,76.75,46511.0,70.4585,70.4585,69.1469,69.4273,46511.0
2022-09-21 14:30:00,76.67,78.47,76.53,77.77,129537.0,69.3549,70.9832,69.2283,70.35,129537.0
2022-09-21 15:00:00,77.8,77.9,76.5,76.51,42878.0,70.3771,70.4676,69.2011,69.2102,42878.0
2022-09-21 15:30:00,76.4,76.58,75.56,75.58,145768.0,69.1107,69.2735,68.3508,68.3689,145768.0
2022-09-22 09:30:00,76.13,76.69,75.34,75.77,75129.0,68.8664,69.373,68.1518,68.5408,75129.0
2022-09-22 10:00:00,75.77,76.23,75.56,75.9,54809.0,68.5408,68.9569,68.3508,68.6584,54809.0
2022-09-22 10:30:00,75.89,76.04,75.27,75.29,35921.0,68.6493,68.785,68.0885,68.1066,35921.0
2022-09-22 11:00:00,75.29,75.36,75.04,75.14,34458.0,68.1066,68.1699,67.8804,67.9709,34458.0
2022-09-22 11:30:00,75.11,75.27,74.7,74.76,50299.0,67.9437,68.0885,67.5729,67.6271,50299.0
2022-09-22 12:00:00,74.74,75.34,74.65,75.24,51134.0,67.609,68.1518,67.5276,68.0613,51134.0
2022-09-22 12:30:00,75.16,75.2,74.87,75.07,30098.0,67.989,68.0252,67.7266,67.9076,30098.0
2022-09-22 13:00:00,75.09,75.17,74.89,75.07,24785.0,67.9257,67.998,67.7447,67.9076,24785.0
2022-09-22 13:30:00,75.1,75.3,75.02,75.19,94799.0,67.9347,68.1156,67.8623,68.0161,94799.0
2022-09-22 14:00:00,75.17,75.18,74.75,74.91,29544.0,67.998,68.0071,67.6181,67.7628,29544.0
2022-09-22 14:30:00,74.93,75.0,74.71,75.0,32668.0,67.7809,67.8442,67.5819,67.8442,32668.0
2022-09-22 15:00:00,75.02,75.28,74.73,74.88,46971.0,67.8623,68.0975,67.6,67.7357,46971.0
2022-09-22 15:30:00,74.9,75.18,74.68,74.7,167250.0,67.7538,68.0071,67.5548,67.5729,167250.0
2022-09-23 09:30:00,73.19,73.19,71.56,71.66,134879.0,66.2069,66.2069,64.7325,64.8229,134879.0
2022-09-23 10:00:00,71.66,71.98,71.15,71.66,46052.0,64.8229,65.1124,64.3616,64.8229,46052.0
2022-09-23 10:30:00,71.63,71.88,71.33,71.35,67123.0,64.7958,65.0219,64.5244,64.5425,67123.0
2022-09-23 11:00:00,71.35,71.63,71.28,71.55,71486.0,64.5425,64.7958,64.4792,64.7234,71486.0
2022-09-23 11:30:00,71.59,71.75,71.06,71.31,24349.0,64.7596,64.9043,64.2802,64.5063,24349.0
2022-09-23 12:00:00,71.26,71.26,70.64,70.73,49373.0,64.4611,64.4611,63.9002,63.9816,49373.0
2022-09-23 12:30:00,70.69,71.29,70.65,71.26,59175.0,63.9455,64.4882,63.9093,64.4611,59175.0
2022-09-23 13:00:00,71.33,71.57,71.2,71.23,17842.0,64.5244,64.7415,64.4068,64.4339,17842.0
2022-09-23 13:30:00,71.23,71.53,71.22,71.38,55030.0,64.4339,64.7053,64.4249,64.5696,55030.0
2022-09-23 14:00:00,71.36,71.48,71.08,71.28,35265.0,64.5515,64.6601,64.2983,64.4792,35265.0
2022-09-23 14:30:00,71.32,71.62,71.09,71.53,120686.0,64.5154,64.7867,64.3073,64.7053,120686.0
2022-09-23 15:00:00,71.56,72.24,71.53,71.9,152024.0,64.7325,65.3476,64.7053,65.04,152024.0
2022-09-23 15:30:00,71.9,72.71,71.88,72.7,217217.0,65.04,65.7727,65.0219,65.7637,217217.0
2022-09-26 09:30:00,72.44,73.32,72.16,72.68,47091.0,65.5285,66.3245,65.2752,65.7456,47091.0
2022-09-26 10:00:00,72.72,73.41,72.18,73.22,27693.0,65.7818,66.4059,65.2933,66.2341,27693.0
2022-09-26 10:30:00,73.21,73.24,72.69,72.91,38757.0,66.225,66.2522,65.7546,65.9536,38757.0
2022-09-26 11:00:00,72.87,72.92,72.31,72.34,31437.0,65.9175,65.9627,65.4109,65.438,31437.0
2022-09-26 11:30:00,72.33,72.65,72.31,72.57,28804.0,65.429,65.7185,65.4109,65.6461,28804.0
2022-09-26 12:00:00,72.53,72.68,72.12,72.12,27236.0,65.6099,65.7456,65.239,65.239,27236.0
2022-09-26 12:30:00,72.12,72.24,71.81,72.18,25727.0,65.239,65.3476,64.9586,65.2933,25727.0
2022-09-26 13:00:00,72.17,72.17,71.54,71.69,23648.0,65.2843,65.2843,64.7144,64.85,23648.0
2022-09-26 13:30:00,71.75,72.02,71.59,71.6,53934.0,64.9043,65.1486,64.7596,64.7686,53934.0
2022-09-26 14:00:00,71.58,71.99,71.48,71.5,53525.0,64.7505,65.1214,64.6601,64.6782,53525.0
2022-09-26 14:30:00,71.5,71.78,71.31,71.71,37320.0,64.6782,64.9315,64.5063,64.8681,37320.0
2022-09-26 15:00:00,71.72,71.95,71.6,71.66,44550.0,64.8772,65.0852,64.7686,64.8229,44550.0
2022-09-26 15:30:00,71.67,71.9,71.35,71.4,170330.0,64.832,65.04,64.5425,64.5877,170330.0
2022-09-27 09:30:00,72.37,72.59,71.86,72.17,33920.0,65.4652,65.6642,65.0038,65.2843,33920.0
2022-09-27 10:00:00,72.12,72.19,71.5,71.95,35451.0,65.239,65.3023,64.6782,65.0852,35451.0
2022-09-27 10:30:00,71.91,72.41,71.91,72.27,50254.0,65.0491,65.5014,65.0491,65.3747,50254.0
2022-09-27 11:00:00,72.26,72.33,71.61,71.72,48471.0,65.3657,65.429,64.7777,64.8772,48471.0
2022-09-27 11:30:00,71.67,71.82,71.24,71.33,23091.0,64.832,64.9676,64.443,64.5244,23091.0
2022-09-27 12:00:00,71.3,71.31,70.76,70.92,23204.0,64.4973,64.5063,64.0088,64.1535,23204.0
2022-09-27 12:30:00,70.92,71.16,70.78,71.12,30257.0,64.1535,64.3706,64.0269,64.3344,30257.0
2022-09-27 13:00:00,71.11,71.21,70.88,70.92,41192.0,64.3254,64.4158,64.1173,64.1535,41192.0
2022-09-27 13:30:00,70.89,71.04,70.64,70.8,35569.0,64.1264,64.2621,63.9002,64.045,35569.0
2022-09-27 14:00:00,70.78,71.0,70.63,70.79,54588.0,64.0269,64.2259,63.8912,64.0359,54588.0
2022-09-27 14:30:00,70.76,71.23,70.63,71.19,70597.0,64.0088,64.4339,63.8912,64.3978,70597.0
2022-09-27 15:00:00,71.17,71.21,70.76,71.06,95411.0,64.3797,64.4158,64.0088,64.2802,95411.0
2022-09-27 15:30:00,71.07,71.1,70.69,70.86,329406.0,64.2892,64.3163,63.9455,64.0992,329406.0
2022-09-28 09:30:00,71.36,72.0,71.22,71.84,100748.0,64.5515,65.1305,64.4249,64.9857,100748.0
2022-09-28 10:00:00,71.88,72.27,71.68,72.24,72812.0,65.0219,65.3747,64.841,65.3476,72812.0
2022-09-28 10:30:00,72.27,72.57,72.15,72.38,52319.0,65.3747,65.6461,65.2662,65.4742,52319.0
2022-09-28 11:00:00,72.31,72.69,72.21,72.41,200058.0,65.4109,65.7546,65.3204,65.5014,200058.0
2022-09-28 11:30:00,72.42,72.5,72.11,72.35,32045.0,65.5104,65.5828,65.23,65.4471,32045.0
2022-09-28 12:00:00,72.36,72.65,72.05,72.05,54760.0,65.4561,65.7185,65.1757,65.1757,54760.0
2022-09-28 12:30:00,72.05,72.1,71.85,71.9,58104.0,65.1757,65.2209,64.9948,65.04,58104.0
2022-09-28 13:00:00,71.96,72.22,71.86,72.04,59470.0,65.0943,65.3295,65.0038,65.1667,59470.0
2022-09-28 13:30:00,72.03,72.53,72.02,72.47,48108.0,65.1576,65.6099,65.1486,65.5556,48108.0
2022-09-28 14:00:00,72.48,72.66,72.27,72.39,49336.0,65.5647,65.7275,65.3747,65.4833,49336.0
2022-09-28 14:30:00,72.39,72.55,72.31,72.49,63855.0,65.4833,65.628,65.4109,65.5737,63855.0
2022-09-28 15:00:00,72.45,72.82,72.44,72.77,110250.0,65.5375,65.8722,65.5285,65.827,110250.0
2022-09-28 15:30:00,72.78,73.09,72.58,72.63,237864.0,65.8361,66.1165,65.6551,65.7004,237864.0
2022-09-29 09:30:00,71.65,71.89,70.26,70.74,42228.0,64.8139,65.031,63.5565,63.9907,42228.0
2022-09-29 10:00:00,70.73,70.74,69.91,70.16,66801.0,63.9816,63.9907,63.2399,63.466,66801.0
2022-09-29 10:30:00,70.1,70.6,69.92,70.59,51015.0,63.4118,63.864,63.2489,63.855,51015.0
2022-09-29 11:00:00,70.48,70.99,70.19,70.34,104490.0,63.7555,64.2168,63.4932,63.6289,104490.0
2022-09-29 11:30:00,70.31,70.74,70.13,70.54,29898.0,63.6017,63.9907,63.4389,63.8098,29898.0
2022-09-29 12:00:00,70.51,70.64,70.28,70.53,27595.0,63.7826,63.9002,63.5746,63.8007,27595.0
2022-09-29 12:30:00,70.51,70.81,70.29,70.34,25713.0,63.7826,64.054,63.5836,63.6289,25713.0
2022-09-29 13:00:00,70.32,70.36,70.15,70.3,24466.0,63.6108,63.6469,63.457,63.5927,24466.0
2022-09-29 13:30:00,70.25,70.4,70.1,70.1,48025.0,63.5474,63.6831,63.4118,63.4118,48025.0
2022-09-29 14:00:00,70.06,70.52,70.02,70.46,23372.0,63.3756,63.7917,63.3394,63.7374,23372.0
2022-09-29 14:30:00,70.47,70.69,70.32,70.37,47133.0,63.7465,63.9455,63.6108,63.656,47133.0
2022-09-29 15:00:00,70.39,70.58,70.3,70.46,57930.0,63.6741,63.846,63.5927,63.7374,57930.0
2022-09-29 15:30:00,70.43,71.01,70.43,70.78,150120.0,63.7103,64.2349,63.7103,64.0269,150120.0
2022-09-30 09:30:00,70.88,71.73,70.49,71.45,27574.0,64.1173,64.8862,63.7645,64.6329,27574.0
2022-09-30 10:00:00,71.43,71.71,71.32,71.61,41392.0,64.6149,64.8681,64.5154,64.7777,41392.0
2022-09-30 10:30:00,71.57,72.13,71.57,72.06,30197.0,64.7415,65.2481,64.7415,65.1847,30197.0
2022-09-30 11:00:00,72.13,72.55,72.0,72.28,30963.0,65.2481,65.628,65.1305,65.3838,30963.0
2022-09-30 11:30:00,72.3,72.36,71.83,71.97,43381.0,65.4018,65.4561,64.9767,65.1033,43381.0
2022-09-30 12:00:00,71.94,71.94,71.58,71.65,27276.0,65.0762,65.0762,64.7505,64.8139,27276.0
2022-09-30 12:30:00,71.65,71.89,71.57,71.89,23126.0,64.8139,65.031,64.7415,65.031,23126.0
2022-09-30 13:00:00,71.89,72.05,71.8,72.02,38037.0,65.031,65.1757,64.9496,65.1486,38037.0
2022-09-30 13:30:00,72.03,72.07,71.73,71.86,79138.0,65.1576,65.1938,64.8862,65.0038,79138.0
2022-09-30 14:00:00,71.79,71.83,71.46,71.58,27800.0,64.9405,64.9767,64.642,64.7505,27800.0
2022-09-30 14:30:00,71.58,71.58,71.17,71.28,31883.0,64.7505,64.7505,64.3797,64.4792,31883.0
2022-09-30 15:00:00,71.27,71.55,71.17,71.4,37910.0,64.4701,64.7234,64.3797,64.5877,37910.0
2022-09-30 15:30:00,71.44,71.52,70.94,71.07,143982.0,64.6239,64.6963,64.1716,64.2892,143982.0
2022-10-03 09:30:00,72.4,73.46,72.02,73.27,49480.0,65.4923,66.4512,65.1486,66.2793,49480.0
2022-10-03 10:00:00,73.36,74.98,73.32,74.87,40995.0,66.3607,67.8262,66.3245,67.7266,40995.0
2022-10-03 10:30:00,74.93,74.93,74.47,74.65,33759.0,67.7809,67.7809,67.3648,67.5276,33759.0
2022-10-03 11:00:00,74.68,75.12,74.68,74.73,45079.0,67.5548,67.9528,67.5548,67.6,45079.0
2022-10-03 11:30:00,74.76,75.01,74.6,74.81,38111.0,67.6271,67.8533,67.4824,67.6724,38111.0
2022-10-03 12:00:00,74.83,75.1,74.71,74.71,24331.0,67.6905,67.9347,67.5819,67.5819,24331.0
2022-10-03 12:30:00,74.71,74.75,74.44,74.67,37875.0,67.5819,67.6181,67.3377,67.5457,37875.0
2022-10-03 13:00:00,74.72,74.74,74.21,74.38,43036.0,67.591,67.609,67.1296,67.2834,43036.0
2022-10-03 13:30:00,74.39,74.91,74.39,74.69,35329.0,67.2924,67.7628,67.2924,67.5638,35329.0
2022-10-03 14:00:00,74.74,74.9,74.68,74.8,35735.0,67.609,67.7538,67.5548,67.6633,35735.0
2022-10-03 14:30:00,74.79,74.92,74.65,74.89,56287.0,67.6543,67.7719,67.5276,67.7447,56287.0
2022-10-03 15:00:00,74.87,74.96,74.61,74.86,57845.0,67.7266,67.8081,67.4915,67.7176,57845.0
2022-10-03 15:30:00,74.8,74.85,74.36,74.49,140653.0,67.6633,67.7086,67.2653,67.3829,140653.0
2022-10-04 09:30:00,75.56,76.34,75.44,76.24,58838.0,68.3508,69.0564,68.2423,68.9659,58838.0
2022-10-04 10:00:00,76.39,76.56,76.25,76.45,33443.0,69.1016,69.2554,68.975,69.1559,33443.0
2022-10-04 10:30:00,76.41,76.81,76.32,76.71,40819.0,69.1197,69.4816,69.0383,69.3911,40819.0
2022-10-04 11:00:00,76.8,77.13,76.65,76.95,31135.0,69.4725,69.771,69.3368,69.6082,31135.0
2022-10-04 11:30:00,76.97,77.07,76.76,76.88,25045.0,69.6263,69.7167,69.4363,69.5449,25045.0
2022-10-04 12:00:00,76.89,76.9,76.59,76.67,24048.0,69.5539,69.563,69.2825,69.3549,24048.0
2022-10-04 12:30:00,76.78,77.04,76.67,76.82,19994.0,69.4544,69.6896,69.3549,69.4906,19994.0
2022-10-04 13:00:00,76.83,76.83,76.44,76.75,18135.0,69.4996,69.4996,69.1469,69.4273,18135.0
2022-10-04 13:30:00,76.73,77.15,76.66,76.99,41446.0,69.4092,69.7891,69.3459,69.6444,41446.0
2022-10-04 14:00:00,77.02,77.41,76.97,77.16,34389.0,69.6715,70.0243,69.6263,69.7982,34389.0
2022-10-04 14:30:00,77.17,77.52,77.16,77.45,35557.0,69.8072,70.1238,69.7982,70.0605,35557.0
2022-10-04 15:00:00,77.39,77.52,77.1,77.4,46091.0,70.0062,70.1238,69.7439,70.0153,46091.0
2022-10-04 15:30:00,77.39,77.49,77.23,77.39,147365.0,70.0062,70.0967,69.8615,70.0062,147365.0
2022-10-05 09:30:00,75.9,76.12,75.62,76.01,39500.0,68.6584,68.8574,68.4051,68.7579,39500.0
2022-10-05 10:00:00,75.95,75.95,75.27,75.49,33329.0,68.7036,68.7036,68.0885,68.2875,33329.0
2022-10-05 10:30:00,75.42,75.54,75.14,75.2,32438.0,68.2242,68.3327,67.9709,68.0252,32438.0
2022-10-05 11:00:00,75.23,75.54,75.23,75.54,18041.0,68.0523,68.3327,68.0523,68.3327,18041.0
2022-10-05 11:30:00,75.53,75.68,75.45,75.65,19679.0,68.3237,68.4594,68.2513,68.4322,19679.0
2022-10-05 12:00:00,75.65,76.12,75.4,76.03,30790.0,68.4322,68.8574,68.2061,68.776,30790.0
2022-10-05 12:30:00,76.04,76.54,75.81,76.36,22932.0,68.785,69.2373,68.577,69.0745,22932.0
2022-10-05 13:00:00,76.32,76.66,76.28,76.42,21671.0,69.0383,69.3459,69.0021,69.1288,21671.0
2022-10-05 13:30:00,76.39,76.61,76.28,76.5,23059.0,69.1016,69.3006,69.0021,69.2011,23059.0
2022-10-05 14:00:00,76.5,76.77,76.49,76.74,29451.0,69.2011,69.4454,69.1921,69.4182,29451.0
2022-10-05 14:30:00,76.77,76.9,76.67,76.88,23624.0,69.4454,69.563,69.3549,69.5449,23624.0
2022-10-05 15:00:00,76.9,77.16,76.88,76.91,33051.0,69.563,69.7982,69.5449,69.572,33051.0
2022-10-05 15:30:00,76.93,77.01,76.45,76.56,110980.0,69.5901,69.6625,69.1559,69.2554,110980.0
2022-10-06 09:30:00,75.59,76.77,75.59,75.96,20942.0,68.378,69.4454,68.378,68.7126,20942.0
2022-10-06 10:00:00,75.98,75.99,75.36,75.37,16882.0,68.7307,68.7398,68.1699,68.1789,16882.0
2022-10-06 10:30:00,75.32,75.91,75.13,75.89,18841.0,68.1337,68.6674,67.9618,68.6493,18841.0
2022-10-06 11:00:00,75.84,75.91,75.38,75.7,17695.0,68.6041,68.6674,68.188,68.4775,17695.0
2022-10-06 11:30:00,75.68,75.83,75.27,75.27,16859.0,68.4594,68.5951,68.0885,68.0885,16859.0
2022-10-06 12:00:00,75.25,75.47,75.07,75.47,15438.0,68.0704,68.2694,67.9076,68.2694,15438.0
2022-10-06 12:30:00,75.45,75.7,75.37,75.58,23112.0,68.2513,68.4775,68.1789,68.3689,23112.0
2022-10-06 13:00:00,75.55,75.61,75.35,75.46,23856.0,68.3418,68.396,68.1608,68.2604,23856.0
2022-10-06 13:30:00,75.4,75.4,75.05,75.13,54725.0,68.2061,68.2061,67.8895,67.9618,54725.0
2022-10-06 14:00:00,75.12,75.14,74.72,74.78,31701.0,67.9528,67.9709,67.591,67.6452,31701.0
2022-10-06 14:30:00,74.76,74.91,74.4,74.65,53546.0,67.6271,67.7628,67.3015,67.5276,53546.0
2022-10-06 15:00:00,74.65,74.97,74.56,74.97,32972.0,67.5276,67.8171,67.4462,67.8171,32972.0
2022-10-06 15:30:00,74.99,75.0,74.7,74.85,83151.0,67.8352,67.8442,67.5729,67.7086,83151.0
2022-10-07 09:30:00,73.94,74.35,72.73,72.73,33795.0,66.8854,67.2563,65.7908,65.7908,33795.0
2022-10-07 10:00:00,72.71,72.95,72.42,72.86,25411.0,65.7727,65.9898,65.5104,65.9084,25411.0
2022-10-07 10:30:00,72.9,73.34,72.75,73.1,20554.0,65.9446,66.3426,65.8089,66.1255,20554.0
2022-10-07 11:00:00,73.13,73.21,72.58,72.69,17832.0,66.1527,66.225,65.6551,65.7546,17832.0
2022-10-07 11:30:00,72.71,72.74,72.43,72.58,21316.0,65.7727,65.7999,65.5194,65.6551,21316.0
2022-10-07 12:00:00,72.58,72.75,72.37,72.45,20783.0,65.6551,65.8089,65.4652,65.5375,20783.0
2022-10-07 12:30:00,72.41,72.44,72.21,72.4,17282.0,65.5014,65.5285,65.3204,65.4923,17282.0
2022-10-07 13:00:00,72.42,72.51,72.28,72.36,25433.0,65.5104,65.5918,65.3838,65.4561,25433.0
2022-10-07 13:30:00,72.33,72.5,72.16,72.19,19425.0,65.429,65.5828,65.2752,65.3023,19425.0
2022-10-07 14:00:00,72.15,72.41,72.14,72.34,15257.0,65.2662,65.5014,65.2571,65.438,15257.0
2022-10-07 14:30:00,72.34,72.46,72.18,72.2,23142.0,65.438,65.5466,65.2933,65.3114,23142.0
2022-10-07 15:00:00,72.21,72.34,71.88,71.97,22763.0,65.3204,65.438,65.0219,65.1033,22763.0
2022-10-07 15:30:00,71.96,72.45,71.82,72.36,117568.0,65.0943,65.5375,64.9676,65.4561,117568.0
2022-10-10 09:30:00,72.89,73.04,71.81,72.02,58019.0,65.9356,66.0712,64.9586,65.1486,58019.0
2022-10-10 10:00:00,72.04,72.66,71.92,72.58,27229.0,65.1667,65.7275,65.0581,65.6551,27229.0
2022-10-10 10:30:00,72.63,72.79,71.95,72.06,29996.0,65.7004,65.8451,65.0852,65.1847,29996.0
2022-10-10 11:00:00,71.97,72.53,71.71,72.49,54680.0,65.1033,65.6099,64.8681,65.5737,54680.0
2022-10-10 11:30:00,72.47,72.48,71.91,72.2,15430.0,65.5556,65.5647,65.0491,65.3114,15430.0
2022-10-10 12:00:00,72.17,72.17,71.47,71.48,22838.0,65.2843,65.2843,64.651,64.6601,22838.0
2022-10-10 12:30:00,71.5,71.54,71.31,71.36,22394.0,64.6782,64.7144,64.5063,64.5515,22394.0
2022-10-10 13:00:00,71.35,71.7,71.26,71.7,17736.0,64.5425,64.8591,64.4611,64.8591,17736.0
2022-10-10 13:30:00,71.68,72.44,71.68,72.27,27848.0,64.841,65.5285,64.841,65.3747,27848.0
2022-10-10 14:00:00,72.28,72.29,71.85,71.89,25065.0,65.3838,65.3928,64.9948,65.031,25065.0
2022-10-10 14:30:00,71.88,72.2,71.87,72.07,23143.0,65.0219,65.3114,65.0129,65.1938,23143.0
2022-10-10 15:00:00,72.08,72.58,72.05,72.23,40319.0,65.2028,65.6551,65.1757,65.3385,40319.0
2022-10-10 15:30:00,72.21,72.42,71.78,71.78,140738.0,65.3204,65.5104,64.9315,64.9315,140738.0
2022-10-11 09:30:00,71.01,71.6,70.77,71.39,31226.0,64.2349,64.7686,64.0178,64.5787,31226.0
2022-10-11 10:00:00,71.32,71.58,70.69,71.58,54943.0,64.5154,64.7505,63.9455,64.7505,54943.0
2022-10-11 10:30:00,71.51,72.12,71.35,71.95,49853.0,64.6872,65.239,64.5425,65.0852,49853.0
2022-10-11 11:00:00,71.95,72.44,71.92,72.3,28125.0,65.0852,65.5285,65.0581,65.4018,28125.0
2022-10-11 11:30:00,72.39,72.79,72.28,72.71,23089.0,65.4833,65.8451,65.3838,65.7727,23089.0
2022-10-11 12:00:00,72.7,73.0,72.47,72.92,27581.0,65.7637,66.0351,65.5556,65.9627,27581.0
2022-10-11 12:30:00,72.94,73.24,72.94,72.99,21868.0,65.9808,66.2522,65.9808,66.026,21868.0
2022-10-11 13:00:00,73.0,73.01,72.69,72.81,16422.0,66.0351,66.0441,65.7546,65.8632,16422.0
2022-10-11 13:30:00,72.84,73.18,72.71,73.12,28895.0,65.8903,66.1979,65.7727,66.1436,28895.0
2022-10-11 14:00:00,73.15,73.19,72.89,73.02,28038.0,66.1708,66.2069,65.9356,66.0532,28038.0
2022-10-11 14:30:00,73.01,73.14,72.02,72.02,55616.0,66.0441,66.1617,65.1486,65.1486,55616.0
2022-10-11 15:00:00,71.98,72.04,71.59,71.82,31728.0,65.1124,65.1667,64.7596,64.9676,31728.0
2022-10-11 15:30:00,71.82,72.34,71.67,72.16,114513.0,64.9676,65.438,64.832,65.2752,114513.0
2022-10-12 09:30:00,72.25,72.41,71.38,72.31,31188.0,65.3566,65.5014,64.5696,65.4109,31188.0
2022-10-12 10:00:00,72.3,72.53,72.0,72.13,36039.0,65.4018,65.6099,65.1305,65.2481,36039.0
2022-10-12 10:30:00,72.09,72.37,71.87,72.01,21842.0,65.2119,65.4652,65.0129,65.1395,21842.0
2022-10-12 11:00:00,71.98,72.39,71.98,72.17,24019.0,65.1124,65.4833,65.1124,65.2843,24019.0
2022-10-12 11:30:00,72.13,72.34,71.98,72.32,20486.0,65.2481,65.438,65.1124,65.4199,20486.0
2022-10-12 12:00:00,72.37,72.49,72.12,72.19,12459.0,65.4652,65.5737,65.239,65.3023,12459.0
2022-10-12 12:30:00,72.23,72.24,72.05,72.2,5963.0,65.3385,65.3476,65.1757,65.3114,5963.0
2022-10-12 13:00:00,72.25,72.25,72.06,72.19,8856.0,65.3566,65.3566,65.1847,65.3023,8856.0
2022-10-12 13:30:00,72.04,72.05,71.81,71.94,7736.0,65.1667,65.1757,64.9586,65.0762,7736.0
2022-10-12 14:00:00,72.02,72.22,71.81,72.21,21502.0,65.1486,65.3295,64.9586,65.3204,21502.0
2022-10-12 14:30:00,72.28,72.29,71.88,71.96,19554.0,65.3838,65.3928,65.0219,65.0943,19554.0
2022-10-12 15:00:00,71.96,72.14,71.86,71.98,16169.0,65.0943,65.2571,65.0038,65.1124,16169.0
2022-10-12 15:30:00,71.98,72.17,71.57,71.64,84838.0,65.1124,65.2843,64.7415,64.8048,84838.0
2022-10-13 09:30:00,70.54,71.87,70.09,71.78,44604.0,63.8098,65.0129,63.4027,64.9315,44604.0
2022-10-13 10:00:00,71.65,72.35,71.63,71.71,29762.0,64.8139,65.4471,64.7958,64.8681,29762.0
2022-10-13 10:30:00,71.67,72.39,71.54,72.32,25984.0,64.832,65.4833,64.7144,65.4199,25984.0
2022-10-13 11:00:00,72.25,74.35,72.25,73.65,27386.0,65.3566,67.2563,65.3566,66.623,27386.0
2022-10-13 11:30:00,73.6,74.51,73.47,74.19,34828.0,66.5778,67.401,66.4602,67.1115,34828.0
2022-10-13 12:00:00,74.19,74.41,73.47,73.68,18306.0,67.1115,67.3105,66.4602,66.6502,18306.0
2022-10-13 12:30:00,73.71,74.39,73.65,74.29,18511.0,66.6773,67.2924,66.623,67.202,18511.0
2022-10-13 13:00:00,74.3,74.89,74.26,74.81,32925.0,67.211,67.7447,67.1748,67.6724,32925.0
2022-10-13 13:30:00,74.86,75.01,74.57,74.64,23067.0,67.7176,67.8533,67.4553,67.5186,23067.0
2022-10-13 14:00:00,74.6,74.6,74.09,74.1,21720.0,67.4824,67.4824,67.0211,67.0301,21720.0
2022-10-13 14:30:00,74.18,74.57,74.01,74.5,47228.0,67.1025,67.4553,66.9487,67.3919,47228.0
2022-10-13 15:00:00,74.44,74.72,74.14,74.31,68003.0,67.3377,67.591,67.0663,67.2201,68003.0
2022-10-13 15:30:00,74.32,74.35,73.86,73.98,114610.0,67.2291,67.2563,66.813,66.9216,114610.0
2022-10-14 09:30:00,74.51,75.19,74.02,74.56,35515.0,67.401,68.0161,66.9577,67.4462,35515.0
2022-10-14 10:00:00,74.6,74.67,72.83,73.11,30234.0,67.4824,67.5457,65.8813,66.1346,30234.0
2022-10-14 10:30:00,73.04,73.35,72.68,73.2,28690.0,66.0712,66.3517,65.7456,66.216,28690.0
2022-10-14 11:00:00,73.35,73.58,72.96,73.4,21540.0,66.3517,66.5597,65.9989,66.3969,21540.0
2022-10-14 11:30:00,73.35,73.36,72.66,72.74,23243.0,66.3517,66.3607,65.7275,65.7999,23243.0
2022-10-14 12:00:00,72.72,72.96,72.38,72.66,18400.0,65.7818,65.9989,65.4742,65.7275,18400.0
2022-10-14 12:30:00,72.65,72.93,72.51,72.57,15965.0,65.7185,65.9717,65.5918,65.6461,15965.0
2022-10-14 13:00:00,72.58,72.81,72.5,72.73,18272.0,65.6551,65.8632,65.5828,65.7908,18272.0
2022-10-14 13:30:00,72.76,72.79,72.48,72.72,26854.0,65.818,65.8451,65.5647,65.7818,26854.0
2022-10-14 14:00:00,72.69,72.69,72.11,72.25,33617.0,65.7546,65.7546,65.23,65.3566,33617.0
2022-10-14 14:30:00,72.23,72.4,72.08,72.39,25060.0,65.3385,65.4923,65.2028,65.4833,25060.0
2022-10-14 15:00:00,72.4,72.64,72.14,72.47,35863.0,65.4923,65.7094,65.2571,65.5556,35863.0
2022-10-14 15:30:00,72.47,72.6,72.08,72.25,141044.0,65.5556,65.6732,65.2028,65.3566,141044.0
2022-10-17 09:30:00,74.15,75.1,73.83,73.91,38967.0,67.0753,67.9347,66.7859,66.8582,38967.0
2022-10-17 10:00:00,73.97,74.45,73.73,73.98,27347.0,66.9125,67.3467,66.6954,66.9216,27347.0
2022-10-17 10:30:00,73.97,74.0,73.3,73.48,19188.0,66.9125,66.9397,66.3064,66.4693,19188.0
2022-10-17 11:00:00,73.48,73.75,73.32,73.73,25987.0,66.4693,66.7135,66.3245,66.6954,25987.0
2022-10-17 11:30:00,73.69,73.98,73.69,73.79,19846.0,66.6592,66.9216,66.6592,66.7497,19846.0
2022-10-17 12:00:00,73.8,74.0,73.73,73.99,16057.0,66.7587,66.9397,66.6954,66.9306,16057.0
2022-10-17 12:30:00,73.99,74.16,73.82,73.85,10886.0,66.9306,67.0844,66.7768,66.804,10886.0
2022-10-17 13:00:00,73.87,73.94,73.75,73.91,15506.0,66.8221,66.8854,66.7135,66.8582,15506.0
2022-10-17 13:30:00,73.94,73.97,73.83,73.84,22942.0,66.8854,66.9125,66.7859,66.7949,22942.0
2022-10-17 14:00:00,73.79,73.87,73.52,73.56,20169.0,66.7497,66.8221,66.5054,66.5416,20169.0
2022-10-17 14:30:00,73.53,73.79,73.48,73.75,17554.0,66.5145,66.7497,66.4693,66.7135,17554.0
2022-10-17 15:00:00,73.73,74.01,73.67,73.97,35745.0,66.6954,66.9487,66.6411,66.9125,35745.0
2022-10-17 15:30:00,73.97,74.08,73.75,73.94,83559.0,66.9125,67.012,66.7135,66.8854,83559.0
2022-10-18 09:30:00,76.07,76.72,75.75,75.78,45434.0,68.8122,69.4001,68.5227,68.5498,45434.0
2022-10-18 10:00:00,75.88,76.22,75.28,75.28,48123.0,68.6403,68.9478,68.0975,68.0975,48123.0
2022-10-18 10:30:00,75.28,75.33,74.71,75.07,21393.0,68.0975,68.1428,67.5819,67.9076,21393.0
2022-10-18 11:00:00,74.98,75.29,74.61,74.67,13339.0,67.8262,68.1066,67.4915,67.5457,13339.0
2022-10-18 11:30:00,74.73,74.99,74.49,74.91,20796.0,67.6,67.8352,67.3829,67.7628,20796.0
2022-10-18 12:00:00,74.86,75.2,74.73,75.12,26091.0,67.7176,68.0252,67.6,67.9528,26091.0
2022-10-18 12:30:00,75.2,75.48,75.1,75.21,9068.0,68.0252,68.2784,67.9347,68.0342,9068.0
2022-10-18 13:00:00,75.17,75.49,75.0,75.48,26362.0,67.998,68.2875,67.8442,68.2784,26362.0
2022-10-18 13:30:00,75.51,75.84,75.45,75.78,20751.0,68.3056,68.6041,68.2513,68.5498,20751.0
2022-10-18 14:00:00,75.75,75.78,75.3,75.52,15972.0,68.5227,68.5498,68.1156,68.3146,15972.0
2022-10-18 14:30:00,75.51,75.53,74.72,74.83,12350.0,68.3056,68.3237,67.591,67.6905,12350.0
2022-10-18 15:00:00,74.77,75.09,74.68,75.09,18806.0,67.6362,67.9257,67.5548,67.9257,18806.0
2022-10-18 15:30:00,75.07,75.37,75.06,75.35,86264.0,67.9076,68.1789,67.8985,68.1608,86264.0
2022-10-19 09:30:00,74.57,75.07,74.1,74.25,28711.0,67.4553,67.9076,67.0301,67.1658,28711.0
2022-10-19 10:00:00,74.18,74.88,74.07,74.76,31376.0,67.1025,67.7357,67.003,67.6271,31376.0
2022-10-19 10:30:00,74.77,74.77,73.96,74.03,40440.0,67.6362,67.6362,66.9035,66.9668,40440.0
2022-10-19 11:00:00,74.06,74.44,73.92,74.17,19195.0,66.9939,67.3377,66.8673,67.0934,19195.0
2022-10-19 11:30:00,74.22,74.27,73.99,74.05,12304.0,67.1387,67.1839,66.9306,66.9849,12304.0
2022-10-19 12:00:00,74.01,74.01,73.44,73.47,27317.0,66.9487,66.9487,66.4331,66.4602,27317.0
2022-10-19 12:30:00,73.47,73.66,73.11,73.25,13339.0,66.4602,66.6321,66.1346,66.2612,13339.0
2022-10-19 13:00:00,73.27,73.29,72.89,73.09,12548.0,66.2793,66.2974,65.9356,66.1165,12548.0
2022-10-19 13:30:00,73.1,73.2,72.93,72.97,14725.0,66.1255,66.216,65.9717,66.0079,14725.0
2022-10-19 14:00:00,72.96,73.32,72.92,73.26,18562.0,65.9989,66.3245,65.9627,66.2703,18562.0
2022-10-19 14:30:00,73.25,73.37,73.21,73.33,14728.0,66.2612,66.3698,66.225,66.3336,14728.0
2022-10-19 15:00:00,73.31,73.54,73.18,73.18,23723.0,66.3155,66.5235,66.1979,66.1979,23723.0
2022-10-19 15:30:00,73.2,73.26,72.98,73.16,101874.0,66.216,66.2703,66.017,66.1798,101874.0
2022-10-20 09:30:00,73.38,74.36,73.04,74.2,29804.0,66.3788,67.2653,66.0712,67.1206,29804.0
2022-10-20 10:00:00,74.31,75.46,74.3,75.05,48776.0,67.2201,68.2604,67.211,67.8895,48776.0
2022-10-20 10:30:00,75.07,75.1,74.36,74.55,35808.0,67.9076,67.9347,67.2653,67.4372,35808.0
2022-10-20 11:00:00,74.6,74.65,73.91,74.0,15842.0,67.4824,67.5276,66.8582,66.9397,15842.0
2022-10-20 11:30:00,74.03,74.37,74.03,74.1,16758.0,66.9668,67.2744,66.9668,67.0301,16758.0
2022-10-20 12:00:00,74.04,74.04,73.5,73.53,13473.0,66.9758,66.9758,66.4874,66.5145,13473.0
2022-10-20 12:30:00,73.5,73.5,73.1,73.24,11238.0,66.4874,66.4874,66.1255,66.2522,11238.0
2022-10-20 13:00:00,73.29,73.32,72.73,73.1,36408.0,66.2974,66.3245,65.7908,66.1255,36408.0
2022-10-20 13:30:00,72.98,73.14,72.55,72.67,17541.0,66.017,66.1617,65.628,65.7365,17541.0
2022-10-20 14:00:00,72.66,72.76,72.41,72.5,18026.0,65.7275,65.818,65.5014,65.5828,18026.0
2022-10-20 14:30:00,72.49,72.77,72.43,72.7,17221.0,65.5737,65.827,65.5194,65.7637,17221.0
2022-10-20 15:00:00,72.69,72.85,72.39,72.44,27561.0,65.7546,65.8994,65.4833,65.5285,27561.0
2022-10-20 15:30:00,72.43,72.61,72.28,72.34,81069.0,65.5194,65.6823,65.3838,65.438,81069.0
2022-10-21 09:30:00,72.49,73.79,72.36,73.79,53427.0,65.5737,66.7497,65.4561,66.7497,53427.0
2022-10-21 10:00:00,73.58,74.21,73.23,73.23,11607.0,66.5597,67.1296,66.2431,66.2431,11607.0
2022-10-21 10:30:00,73.21,73.81,73.14,73.28,15458.0,66.225,66.7678,66.1617,66.2883,15458.0
2022-10-21 11:00:00,73.28,73.77,73.07,73.73,12692.0,66.2883,66.7316,66.0984,66.6954,12692.0
2022-10-21 11:30:00,73.73,74.18,73.62,74.08,10203.0,66.6954,67.1025,66.5959,67.012,10203.0
2022-10-21 12:00:00,74.14,74.34,73.49,73.59,27554.0,67.0663,67.2472,66.4783,66.5688,27554.0
2022-10-21 12:30:00,73.51,74.0,73.51,73.85,24302.0,66.4964,66.9397,66.4964,66.804,24302.0
2022-10-21 13:00:00,73.9,74.08,73.75,73.92,39659.0,66.8492,67.012,66.7135,66.8673,39659.0
2022-10-21 13:30:00,73.94,74.15,73.87,74.04,90184.0,66.8854,67.0753,66.8221,66.9758,90184.0
2022-10-21 14:00:00,74.05,74.4,74.04,74.12,83678.0,66.9849,67.3015,66.9758,67.0482,83678.0
2022-10-21 14:30:00,74.13,74.23,73.96,74.03,30954.0,67.0572,67.1477,66.9035,66.9668,30954.0
2022-10-21 15:00:00,74.05,74.36,73.99,74.3,78008.0,66.9849,67.2653,66.9306,67.211,78008.0
2022-10-21 15:30:00,74.3,74.52,74.14,74.3,186092.0,67.211,67.41,67.0663,67.211,186092.0
2022-10-24 09:30:00,74.96,75.04,74.0,74.79,31340.0,67.8081,67.8804,66.9397,67.6543,31340.0
2022-10-24 10:00:00,74.59,74.66,73.49,73.79,20544.0,67.4734,67.5367,66.4783,66.7497,20544.0
2022-10-24 10:30:00,73.73,74.3,73.56,74.19,22241.0,66.6954,67.211,66.5416,67.1115,22241.0
2022-10-24 11:00:00,74.19,74.5,74.1,74.31,31242.0,67.1115,67.3919,67.0301,67.2201,31242.0
2022-10-24 11:30:00,74.3,74.49,74.04,74.41,21009.0,67.211,67.3829,66.9758,67.3105,21009.0
2022-10-24 12:00:00,74.37,74.49,74.24,74.28,18080.0,67.2744,67.3829,67.1568,67.1929,18080.0
2022-10-24 12:30:00,74.26,74.36,74.08,74.12,37601.0,67.1748,67.2653,67.012,67.0482,37601.0
2022-10-24 13:00:00,74.12,74.25,73.84,73.94,19832.0,67.0482,67.1658,66.7949,66.8854,19832.0
2022-10-24 13:30:00,73.89,74.32,73.87,74.13,20061.0,66.8401,67.2291,66.8221,67.0572,20061.0
2022-10-24 14:00:00,74.12,74.26,74.01,74.03,17101.0,67.0482,67.1748,66.9487,66.9668,17101.0
2022-10-24 14:30:00,74.03,74.5,73.98,74.49,27072.0,66.9668,67.3919,66.9216,67.3829,27072.0
2022-10-24 15:00:00,74.54,74.54,74.33,74.37,24917.0,67.4281,67.4281,67.2382,67.2744,24917.0
2022-10-24 15:30:00,74.4,74.49,73.88,74.01,103747.0,67.3015,67.3829,66.8311,66.9487,103747.0
2022-10-25 09:30:00,73.52,74.2,72.58,73.73,122100.0,66.5054,67.1206,65.6551,66.6954,122100.0
2022-10-25 10:00:00,73.8,74.46,73.6,74.46,109936.0,66.7587,67.3558,66.5778,67.3558,109936.0
2022-10-25 10:30:00,74.46,74.51,74.1,74.25,58959.0,67.3558,67.401,67.0301,67.1658,58959.0
2022-10-25 11:00:00,74.31,75.05,74.28,75.01,24877.0,67.2201,67.8895,67.1929,67.8533,24877.0
2022-10-25 11:30:00,75.06,75.36,75.02,75.2,23467.0,67.8985,68.1699,67.8623,68.0252,23467.0
2022-10-25 12:00:00,75.2,75.48,75.18,75.3,25294.0,68.0252,68.2784,68.0071,68.1156,25294.0
2022-10-25 12:30:00,75.32,75.67,75.27,75.29,48029.0,68.1337,68.4503,68.0885,68.1066,48029.0
2022-10-25 13:00:00,75.28,75.53,75.14,75.27,25092.0,68.0975,68.3237,67.9709,68.0885,25092.0
2022-10-25 13:30:00,75.32,75.44,75.02,75.18,52077.0,68.1337,68.2423,67.8623,68.0071,52077.0
2022-10-25 14:00:00,75.16,75.39,75.11,75.27,11739.0,67.989,68.197,67.9437,68.0885,11739.0
2022-10-25 14:30:00,75.29,75.37,75.08,75.11,32028.0,68.1066,68.1789,67.9166,67.9437,32028.0
2022-10-25 15:00:00,75.14,75.33,75.11,75.31,40365.0,67.9709,68.1428,67.9437,68.1247,40365.0
2022-10-25 15:30:00,75.33,75.57,75.27,75.46,126208.0,68.1428,68.3599,68.0885,68.2604,126208.0
2022-10-26 09:30:00,75.6,76.37,75.08,75.14,33324.0,68.387,69.0835,67.9166,67.9709,33324.0
2022-10-26 10:00:00,75.13,75.81,75.13,75.81,21760.0,67.9618,68.577,67.9618,68.577,21760.0
2022-10-26 10:30:00,75.82,76.09,75.64,75.76,16366.0,68.586,68.8302,68.4232,68.5317,16366.0
2022-10-26 11:00:00,75.91,76.51,75.89,76.46,17245.0,68.6674,69.2102,68.6493,69.1649,17245.0
2022-10-26 11:30:00,76.45,76.72,76.27,76.48,39604.0,69.1559,69.4001,68.9931,69.183,39604.0
2022-10-26 12:00:00,76.53,76.79,76.52,76.74,17061.0,69.2283,69.4635,69.2192,69.4182,17061.0
2022-10-26 12:30:00,76.73,76.83,75.96,76.03,21593.0,69.4092,69.4996,68.7126,68.776,21593.0
2022-10-26 13:00:00,76.0,76.06,75.78,75.95,19296.0,68.7488,68.8031,68.5498,68.7036,19296.0
2022-10-26 13:30:00,75.99,76.19,75.79,76.16,17548.0,68.7398,68.9207,68.5589,68.8936,17548.0
2022-10-26 14:00:00,76.14,76.3,75.84,75.84,21129.0,68.8755,69.0202,68.6041,68.6041,21129.0
2022-10-26 14:30:00,75.85,76.09,75.78,75.8,27674.0,68.6131,68.8302,68.5498,68.5679,27674.0
2022-10-26 15:00:00,75.78,75.95,75.62,75.74,67957.0,68.5498,68.7036,68.4051,68.5136,67957.0
2022-10-26 15:30:00,75.73,75.9,75.62,75.7,98157.0,68.5046,68.6584,68.4051,68.4775,98157.0
2022-10-27 09:30:00,75.88,76.64,75.39,75.75,31925.0,68.6403,69.3278,68.197,68.5227,31925.0
2022-10-27 10:00:00,75.87,76.59,75.86,76.45,15272.0,68.6312,69.2825,68.6222,69.1559,15272.0
2022-10-27 10:30:00,76.48,76.66,76.13,76.34,29553.0,69.183,69.3459,68.8664,69.0564,29553.0
2022-10-27 11:00:00,76.3,76.67,76.18,76.37,23777.0,69.0202,69.3549,68.9117,69.0835,23777.0
2022-10-27 11:30:00,76.43,76.52,75.97,76.1,28463.0,69.1378,69.2192,68.7217,68.8393,28463.0
2022-10-27 12:00:00,76.15,76.52,76.15,76.43,23753.0,68.8845,69.2192,68.8845,69.1378,23753.0
2022-10-27 12:30:00,76.39,76.67,76.37,76.67,23466.0,69.1016,69.3549,69.0835,69.3549,23466.0
2022-10-27 13:00:00,76.66,76.92,76.56,76.67,26114.0,69.3459,69.5811,69.2554,69.3549,26114.0
2022-10-27 13:30:00,76.66,76.73,76.37,76.41,32357.0,69.3459,69.4092,69.0835,69.1197,32357.0
2022-10-27 14:00:00,76.4,76.47,75.9,75.9,25054.0,69.1107,69.174,68.6584,68.6584,25054.0
2022-10-27 14:30:00,75.94,75.97,75.61,75.65,13770.0,68.6946,68.7217,68.396,68.4322,13770.0
2022-10-27 15:00:00,75.67,75.82,75.46,75.59,22284.0,68.4503,68.586,68.2604,68.378,22284.0
2022-10-27 15:30:00,75.57,75.72,75.2,75.49,125002.0,68.3599,68.4955,68.0252,68.2875,125002.0
2022-10-28 09:30:00,75.86,76.87,74.11,75.0,198145.0,68.6222,69.5358,67.0392,67.8442,198145.0
2022-10-28 10:00:00,75.07,75.65,74.0,74.58,83084.0,67.9076,68.4322,66.9397,67.4643,83084.0
2022-10-28 10:30:00,74.63,75.0,74.28,75.0,59002.0,67.5095,67.8442,67.1929,67.8442,59002.0
2022-10-28 11:00:00,74.95,75.24,74.84,75.08,32403.0,67.799,68.0613,67.6995,67.9166,32403.0
2022-10-28 11:30:00,75.1,75.34,75.0,75.18,43145.0,67.9347,68.1518,67.8442,68.0071,43145.0
2022-10-28 12:00:00,75.19,75.74,75.0,75.53,70604.0,68.0161,68.5136,67.8442,68.3237,70604.0
2022-10-28 12:30:00,75.52,75.69,75.3,75.53,37504.0,68.3146,68.4684,68.1156,68.3237,37504.0
2022-10-28 13:00:00,75.56,76.12,75.56,76.08,58811.0,68.3508,68.8574,68.3508,68.8212,58811.0
2022-10-28 13:30:00,76.12,77.06,76.08,77.03,72952.0,68.8574,69.7077,68.8212,69.6806,72952.0
2022-10-28 14:00:00,77.03,77.11,76.76,76.84,63475.0,69.6806,69.7529,69.4363,69.5087,63475.0
2022-10-28 14:30:00,76.84,76.93,76.19,76.25,58107.0,69.5087,69.5901,68.9207,68.975,58107.0
2022-10-28 15:00:00,76.25,76.27,75.98,76.18,72064.0,68.975,68.9931,68.7307,68.9117,72064.0
2022-10-28 15:30:00,76.18,76.62,76.09,76.26,323345.0,68.9117,69.3097,68.8302,68.984,323345.0
2022-10-31 09:30:00,75.78,76.76,75.78,76.51,62433.0,68.5498,69.4363,68.5498,69.2102,62433.0
2022-10-31 10:00:00,76.6,77.54,76.51,77.49,52949.0,69.2916,70.1419,69.2102,70.0967,52949.0
2022-10-31 10:30:00,77.5,77.68,76.86,76.99,69046.0,70.1057,70.2685,69.5268,69.6444,69046.0
2022-10-31 11:00:00,76.95,77.99,76.94,77.94,94539.0,69.6082,70.549,69.5991,70.5037,94539.0
2022-10-31 11:30:00,77.94,78.38,77.51,77.63,70685.0,70.5037,70.9018,70.1148,70.2233,70685.0
2022-10-31 12:00:00,77.66,77.8,77.29,77.43,51700.0,70.2505,70.3771,69.9158,70.0424,51700.0
2022-10-31 12:30:00,77.48,77.48,76.78,76.86,101049.0,70.0876,70.0876,69.4544,69.5268,101049.0
2022-10-31 13:00:00,76.86,77.19,76.6,77.19,45787.0,69.5268,69.8253,69.2916,69.8253,45787.0
2022-10-31 13:30:00,77.15,77.17,76.79,77.1,56694.0,69.7891,69.8072,69.4635,69.7439,56694.0
2022-10-31 14:00:00,77.07,77.29,76.84,76.88,63532.0,69.7167,69.9158,69.5087,69.5449,63532.0
2022-10-31 14:30:00,76.89,77.09,76.77,76.89,49894.0,69.5539,69.7348,69.4454,69.5539,49894.0
2022-10-31 15:00:00,76.89,76.92,76.65,76.85,57677.0,69.5539,69.5811,69.3368,69.5177,57677.0
2022-10-31 15:30:00,76.86,77.08,76.74,76.81,213944.0,69.5268,69.7258,69.4182,69.4816,213944.0
2022-11-01 09:30:00,77.96,78.61,77.29,78.14,115357.0,70.5218,71.1098,69.9158,70.6847,115357.0
2022-11-01 10:00:00,78.12,78.21,77.43,78.13,88032.0,70.6666,70.748,70.0424,70.6756,88032.0
2022-11-01 10:30:00,78.17,78.43,77.58,77.65,69746.0,70.7118,70.947,70.1781,70.2414,69746.0
2022-11-01 11:00:00,77.61,77.86,77.31,77.77,56017.0,70.2052,70.4314,69.9338,70.35,56017.0
2022-11-01 11:30:00,77.83,78.15,77.52,78.15,46860.0,70.4042,70.6937,70.1238,70.6937,46860.0
2022-11-01 12:00:00,78.16,78.54,78.05,78.32,47334.0,70.7027,71.0465,70.6032,70.8475,47334.0
2022-11-01 12:30:00,78.33,78.55,78.2,78.5,31358.0,70.8565,71.0555,70.7389,71.0103,31358.0
2022-11-01 13:00:00,78.46,79.24,78.39,79.24,68463.0,70.9741,71.6797,70.9108,71.6797,68463.0
2022-11-01 13:30:00,79.21,79.48,79.12,79.33,66895.0,71.6526,71.8968,71.5712,71.7611,66895.0
2022-11-01 14:00:00,79.34,79.4,78.94,79.16,53100.0,71.7702,71.8244,71.4083,71.6073,53100.0
2022-11-01 14:30:00,79.15,79.18,78.77,78.97,44077.0,71.5983,71.6254,71.2545,71.4355,44077.0
2022-11-01 15:00:00,78.97,79.04,78.76,78.88,90404.0,71.4355,71.4988,71.2455,71.3541,90404.0
2022-11-01 15:30:00,78.92,79.08,78.84,78.87,245681.0,71.3902,71.535,71.3179,71.345,245681.0
2022-11-02 09:30:00,78.54,79.32,78.18,78.41,61126.0,71.0465,71.7521,70.7208,70.9289,61126.0
2022-11-02 10:00:00,78.47,78.65,77.72,77.77,74542.0,70.9832,71.146,70.3047,70.35,74542.0
2022-11-02 10:30:00,77.75,78.16,77.67,77.79,47610.0,70.3319,70.7027,70.2595,70.368,47610.0
2022-11-02 11:00:00,77.84,78.0,77.58,77.68,32549.0,70.4133,70.558,70.1781,70.2685,32549.0
2022-11-02 11:30:00,77.7,77.8,77.59,77.59,19775.0,70.2866,70.3771,70.1871,70.1871,19775.0
2022-11-02 12:00:00,77.56,77.56,77.05,77.19,30533.0,70.16,70.16,69.6987,69.8253,30533.0
2022-11-02 12:30:00,77.18,77.47,77.02,77.36,34118.0,69.8162,70.0786,69.6715,69.9791,34118.0
2022-11-02 13:00:00,77.35,77.94,77.35,77.92,29563.0,69.97,70.5037,69.97,70.4856,29563.0
2022-11-02 13:30:00,77.88,78.4,77.8,78.29,40873.0,70.4495,70.9198,70.3771,70.8203,40873.0
2022-11-02 14:00:00,78.38,79.48,78.2,79.48,79687.0,70.9018,71.8968,70.7389,71.8968,79687.0
2022-11-02 14:30:00,79.48,79.66,77.15,77.65,93506.0,71.8968,72.0596,69.7891,70.2414,93506.0
2022-11-02 15:00:00,77.66,78.25,76.62,76.72,67275.0,70.2505,70.7842,69.3097,69.4001,67275.0
2022-11-02 15:30:00,76.7,76.82,75.96,75.99,250839.0,69.382,69.4906,68.7126,68.7398,250839.0
2022-11-03 09:30:00,74.75,75.62,74.48,74.49,39280.0,67.6181,68.4051,67.3739,67.3829,39280.0
2022-11-03 10:00:00,74.51,76.01,74.49,75.98,37006.0,67.401,68.7579,67.3829,68.7307,37006.0
2022-11-03 10:30:00,75.93,76.2,75.54,76.14,37629.0,68.6855,68.9298,68.3327,68.8755,37629.0
2022-11-03 11:00:00,76.14,76.19,75.69,75.84,25339.0,68.8755,68.9207,68.4684,68.6041,25339.0
2022-11-03 11:30:00,75.84,76.16,75.67,76.01,20302.0,68.6041,68.8936,68.4503,68.7579,20302.0
2022-11-03 12:00:00,76.04,76.58,75.96,76.53,39191.0,68.785,69.2735,68.7126,69.2283,39191.0
2022-11-03 12:30:00,76.53,76.7,76.24,76.55,28724.0,69.2283,69.382,68.9659,69.2464,28724.0
2022-11-03 13:00:00,76.58,76.59,76.33,76.43,28150.0,69.2735,69.2825,69.0473,69.1378,28150.0
2022-11-03 13:30:00,76.48,76.6,76.24,76.32,22508.0,69.183,69.2916,68.9659,69.0383,22508.0
2022-11-03 14:00:00,76.29,76.7,76.18,76.67,19782.0,69.0112,69.382,68.9117,69.3549,19782.0
2022-11-03 14:30:00,76.65,76.86,76.52,76.8,39286.0,69.3368,69.5268,69.2192,69.4725,39286.0
2022-11-03 15:00:00,76.78,76.99,76.78,76.89,29010.0,69.4544,69.6444,69.4544,69.5539,29010.0
2022-11-03 15:30:00,76.89,76.95,76.13,76.25,151710.0,69.5539,69.6082,68.8664,68.975,151710.0
2022-11-04 09:30:00,78.04,79.27,77.98,78.96,53010.0,70.5942,71.7068,70.5399,71.4264,53010.0
2022-11-04 10:00:00,79.03,80.33,78.68,80.33,73227.0,71.4897,72.6657,71.1731,72.6657,73227.0
2022-11-04 10:30:00,80.32,80.76,80.23,80.73,48365.0,72.6567,73.0547,72.5752,73.0275,48365.0
2022-11-04 11:00:00,80.65,80.76,79.83,79.88,47204.0,72.9552,73.0547,72.2134,72.2586,47204.0
2022-11-04 11:30:00,79.74,80.04,79.24,79.24,45030.0,72.132,72.4034,71.6797,71.6797,45030.0
2022-11-04 12:00:00,79.23,79.37,78.95,79.28,37274.0,71.6707,71.7973,71.4174,71.7159,37274.0
2022-11-04 12:30:00,79.27,79.35,78.93,79.17,27276.0,71.7068,71.7792,71.3993,71.6164,27276.0
2022-11-04 13:00:00,79.16,79.54,78.88,79.42,52789.0,71.6073,71.9511,71.3541,71.8425,52789.0
2022-11-04 13:30:00,79.34,79.5,78.99,79.02,31530.0,71.7702,71.9149,71.4536,71.4807,31530.0
2022-11-04 14:00:00,79.05,79.42,78.8,79.26,33804.0,71.5078,71.8425,71.2817,71.6978,33804.0
2022-11-04 14:30:00,79.29,79.88,79.27,79.76,57650.0,71.7249,72.2586,71.7068,72.1501,57650.0
2022-11-04 15:00:00,79.71,80.08,79.67,79.97,53046.0,72.1049,72.4396,72.0687,72.3401,53046.0
2022-11-04 15:30:00,79.93,80.36,79.85,80.31,183338.0,72.3039,72.6928,72.2315,72.6476,183338.0
2022-11-07 09:30:00,80.94,81.0,79.07,79.21,124014.0,73.2175,73.2718,71.5259,71.6526,124014.0
2022-11-07 10:00:00,79.25,80.34,79.1,79.91,39719.0,71.6887,72.6748,71.5531,72.2858,39719.0
2022-11-07 10:30:00,79.95,80.2,79.76,80.06,25919.0,72.322,72.5481,72.1501,72.4215,25919.0
2022-11-07 11:00:00,80.03,80.32,79.93,80.27,21478.0,72.3943,72.6567,72.3039,72.6114,21478.0
2022-11-07 11:30:00,80.31,80.45,80.12,80.22,38893.0,72.6476,72.7743,72.4757,72.5662,38893.0
2022-11-07 12:00:00,80.17,80.53,80.1,80.52,22860.0,72.521,72.8466,72.4577,72.8376,22860.0
2022-11-07 12:30:00,80.53,80.54,79.9,80.0,26527.0,72.8466,72.8557,72.2767,72.3672,26527.0
2022-11-07 13:00:00,80.03,80.12,79.86,79.96,29046.0,72.3943,72.4757,72.2405,72.331,29046.0
2022-11-07 13:30:00,79.96,80.16,79.86,80.16,22077.0,72.331,72.5119,72.2405,72.5119,22077.0
2022-11-07 14:00:00,80.15,80.18,79.88,80.0,22197.0,72.5029,72.53,72.2586,72.3672,22197.0
2022-11-07 14:30:00,80.01,80.22,80.01,80.13,25956.0,72.3762,72.5662,72.3762,72.4848,25956.0
2022-11-07 15:00:00,80.11,80.48,80.11,80.36,38855.0,72.4667,72.8014,72.4667,72.6928,38855.0
2022-11-07 15:30:00,80.33,80.59,80.27,80.59,98357.0,72.6657,72.9009,72.6114,72.9009,98357.0
2022-11-08 09:30:00,81.5,82.41,81.19,81.51,43271.0,73.7241,74.5473,73.4437,73.7331,43271.0
2022-11-08 10:00:00,81.64,82.24,81.64,82.07,28234.0,73.8507,74.3935,73.8507,74.2397,28234.0
2022-11-08 10:30:00,82.07,82.61,82.07,82.59,24379.0,74.2397,74.7282,74.2397,74.7101,24379.0
2022-11-08 11:00:00,82.57,82.72,82.41,82.55,20335.0,74.692,74.8277,74.5473,74.6739,20335.0
2022-11-08 11:30:00,82.54,83.06,82.5,82.78,60588.0,74.6649,75.1352,74.6287,74.882,60588.0
2022-11-08 12:00:00,82.8,82.83,82.23,82.27,18766.0,74.9,74.9272,74.3844,74.4206,18766.0
2022-11-08 12:30:00,82.24,82.59,82.14,82.45,22972.0,74.3935,74.7101,74.303,74.5834,22972.0
2022-11-08 13:00:00,82.4,82.65,81.98,82.11,53535.0,74.5382,74.7644,74.1583,74.2759,53535.0
2022-11-08 13:30:00,82.02,82.39,81.88,82.01,45602.0,74.1945,74.5292,74.0678,74.1854,45602.0
2022-11-08 14:00:00,82.01,82.25,81.38,81.41,49730.0,74.1854,74.4025,73.6155,73.6427,49730.0
2022-11-08 14:30:00,81.37,82.07,81.22,81.94,28543.0,73.6065,74.2397,73.4708,74.1221,28543.0
2022-11-08 15:00:00,81.96,82.39,81.96,82.33,47734.0,74.1402,74.5292,74.1402,74.4749,47734.0
2022-11-08 15:30:00,82.35,82.59,82.01,82.25,276478.0,74.493,74.7101,74.1854,74.4025,276478.0
2022-11-09 09:30:00,81.31,81.41,80.65,80.88,32787.0,73.5522,73.6427,72.9552,73.1632,32787.0
2022-11-09 10:00:00,80.88,81.74,80.63,80.84,49376.0,73.1632,73.9412,72.9371,73.127,49376.0
2022-11-09 10:30:00,80.78,80.9,80.08,80.28,31627.0,73.0728,73.1813,72.4396,72.6205,31627.0
2022-11-09 11:00:00,80.3,80.67,80.29,80.38,19371.0,72.6386,72.9733,72.6295,72.7109,19371.0
2022-11-09 11:30:00,80.39,80.78,80.3,80.4,17040.0,72.72,73.0728,72.6386,72.729,17040.0
2022-11-09 12:00:00,80.43,80.48,79.92,80.02,21848.0,72.7562,72.8014,72.2948,72.3853,21848.0
2022-11-09 12:30:00,80.02,80.14,79.92,80.1,20519.0,72.3853,72.4938,72.2948,72.4577,20519.0
2022-11-09 13:00:00,80.08,80.16,79.72,79.83,20682.0,72.4396,72.5119,72.1139,72.2134,20682.0
2022-11-09 13:30:00,79.83,79.83,79.53,79.7,21590.0,72.2134,72.2134,71.942,72.0958,21590.0
2022-11-09 14:00:00,79.69,79.88,79.57,79.63,21369.0,72.0868,72.2586,71.9782,72.0325,21369.0
2022-11-09 14:30:00,79.61,79.63,79.23,79.27,27448.0,72.0144,72.0325,71.6707,71.7068,27448.0
2022-11-09 15:00:00,79.25,79.54,79.25,79.54,43478.0,71.6887,71.9511,71.6887,71.9511,43478.0
2022-11-09 15:30:00,79.51,79.57,79.14,79.23,129390.0,71.9239,71.9782,71.5892,71.6707,129390.0
2022-11-10 09:30:00,82.97,83.19,82.09,83.16,72875.0,75.0538,75.2528,74.2578,75.2257,72875.0
2022-11-10 10:00:00,83.21,84.22,82.96,84.09,73535.0,75.2709,76.1846,75.0448,76.067,73535.0
2022-11-10 10:30:00,84.22,84.67,83.76,84.6,35825.0,76.1846,76.5916,75.7684,76.5283,35825.0
2022-11-10 11:00:00,84.67,85.03,84.57,84.82,39476.0,76.5916,76.9173,76.5012,76.7273,39476.0
2022-11-10 11:30:00,84.88,85.12,84.86,85.07,32564.0,76.7816,76.9987,76.7635,76.9535,32564.0
2022-11-10 12:00:00,85.04,85.05,84.35,84.42,24995.0,76.9263,76.9354,76.3022,76.3655,24995.0
2022-11-10 12:30:00,84.42,84.42,84.0,84.0,24541.0,76.3655,76.3655,75.9856,75.9856,24541.0
2022-11-10 13:00:00,84.02,84.36,83.9,84.18,42727.0,76.0036,76.3112,75.8951,76.1484,42727.0
2022-11-10 13:30:00,84.2,84.36,83.93,84.34,32439.0,76.1665,76.3112,75.9222,76.2931,32439.0
2022-11-10 14:00:00,84.31,84.57,84.29,84.49,36113.0,76.266,76.5012,76.2479,76.4288,36113.0
2022-11-10 14:30:00,84.51,84.76,84.41,84.76,37773.0,76.4469,76.673,76.3564,76.673,37773.0
2022-11-10 15:00:00,84.76,84.99,84.69,84.96,47837.0,76.673,76.8811,76.6097,76.854,47837.0
2022-11-10 15:30:00,84.95,85.16,84.84,85.13,196773.0,76.8449,77.0349,76.7454,77.0077,196773.0
2022-11-11 09:30:00,85.91,87.47,85.64,87.0,95016.0,77.7133,79.1245,77.4691,78.6993,95016.0
2022-11-11 10:00:00,87.04,88.82,86.75,88.73,47878.0,78.7355,80.3457,78.4732,80.2643,47878.0
2022-11-11 10:30:00,88.79,89.32,88.59,89.28,57608.0,80.3185,80.798,80.1376,80.7618,57608.0
2022-11-11 11:00:00,89.28,89.42,88.51,88.9,57275.0,80.7618,80.8884,80.0653,80.418,57275.0
2022-11-11 11:30:00,88.9,89.33,88.7,88.88,152717.0,80.418,80.807,80.2371,80.4,152717.0
2022-11-11 12:00:00,88.88,89.16,88.76,89.0,39783.0,80.4,80.6532,80.2914,80.5085,39783.0
2022-11-11 12:30:00,89.0,89.04,88.76,88.85,27662.0,80.5085,80.5447,80.2914,80.3728,27662.0
2022-11-11 13:00:00,88.87,89.35,88.87,89.33,25536.0,80.3909,80.8251,80.3909,80.807,25536.0
2022-11-11 13:30:00,89.31,89.63,89.23,89.61,27206.0,80.7889,81.0784,80.7166,81.0603,27206.0
2022-11-11 14:00:00,89.61,89.65,89.18,89.65,38909.0,81.0603,81.0965,80.6713,81.0965,38909.0
2022-11-11 14:30:00,89.59,90.0,89.59,89.77,57324.0,81.0422,81.4131,81.0422,81.205,57324.0
2022-11-11 15:00:00,89.75,89.8,89.4,89.72,51073.0,81.1869,81.2322,80.8703,81.1598,51073.0
2022-11-11 15:30:00,89.72,89.88,89.37,89.53,173886.0,81.1598,81.3045,80.8432,80.9879,173886.0
2022-11-14 09:30:00,88.38,89.07,88.04,88.57,42426.0,79.9477,80.5718,79.6401,80.1195,42426.0
2022-11-14 10:00:00,88.57,89.58,88.56,89.08,34945.0,80.1195,81.0332,80.1105,80.5809,34945.0
2022-11-14 10:30:00,89.01,89.42,88.88,89.37,23840.0,80.5175,80.8884,80.4,80.8432,23840.0
2022-11-14 11:00:00,89.31,89.32,88.4,88.76,32570.0,80.7889,80.798,79.9657,80.2914,32570.0
2022-11-14 11:30:00,88.76,89.45,88.75,89.27,52251.0,80.2914,80.9156,80.2824,80.7527,52251.0
2022-11-14 12:00:00,89.28,89.39,88.93,89.04,53868.0,80.7618,80.8613,80.4452,80.5447,53868.0
2022-11-14 12:30:00,89.05,89.1,88.6,88.66,23022.0,80.5537,80.599,80.1467,80.2009,23022.0
2022-11-14 13:00:00,88.66,89.13,88.61,89.03,32008.0,80.2009,80.6261,80.1557,80.5356,32008.0
2022-11-14 13:30:00,88.97,89.24,88.97,89.15,35215.0,80.4814,80.7256,80.4814,80.6442,35215.0
2022-11-14 14:00:00,89.12,89.13,88.49,88.54,28648.0,80.6171,80.6261,80.0472,80.0924,28648.0
2022-11-14 14:30:00,88.59,88.61,88.42,88.5,33899.0,80.1376,80.1557,79.9838,80.0562,33899.0
2022-11-14 15:00:00,88.49,88.56,87.92,88.09,40358.0,80.0472,80.1105,79.5315,79.6853,40358.0
2022-11-14 15:30:00,88.1,88.11,87.53,87.55,167709.0,79.6944,79.7034,79.1788,79.1968,167709.0
2022-11-15 09:30:00,89.03,89.3,88.39,89.26,50831.0,80.5356,80.7799,79.9567,80.7437,50831.0
2022-11-15 10:00:00,89.19,89.6,88.71,89.23,39826.0,80.6804,81.0513,80.2462,80.7166,39826.0
2022-11-15 10:30:00,89.23,89.66,88.89,89.19,27255.0,80.7166,81.1055,80.409,80.6804,27255.0
2022-11-15 11:00:00,89.14,89.18,88.65,88.81,38427.0,80.6351,80.6713,80.1919,80.3366,38427.0
2022-11-15 11:30:00,88.94,89.21,88.86,89.09,28335.0,80.4542,80.6985,80.3819,80.5899,28335.0
2022-11-15 12:00:00,89.1,89.48,88.9,89.4,18563.0,80.599,80.9427,80.418,80.8703,18563.0
2022-11-15 12:30:00,89.36,89.5,89.08,89.14,17202.0,80.8342,80.9608,80.5809,80.6351,17202.0
2022-11-15 13:00:00,89.19,89.24,87.74,87.8,32700.0,80.6804,80.7256,79.3687,79.423,32700.0
2022-11-15 13:30:00,87.76,87.89,86.97,87.23,36844.0,79.3868,79.5044,78.6722,78.9074,36844.0
2022-11-15 14:00:00,87.25,87.76,86.85,87.54,38648.0,78.9255,79.3868,78.5636,79.1878,38648.0
2022-11-15 14:30:00,87.54,87.58,86.87,87.43,44789.0,79.1878,79.224,78.5817,79.0883,44789.0
2022-11-15 15:00:00,87.43,87.6,87.17,87.37,53293.0,79.0883,79.2421,78.8531,79.034,53293.0
2022-11-15 15:30:00,87.35,87.35,86.75,86.89,149349.0,79.0159,79.0159,78.4732,78.5998,149349.0
2022-11-16 09:30:00,86.17,86.5,85.35,85.73,23384.0,77.9485,78.247,77.2067,77.5505,23384.0
2022-11-16 10:00:00,85.77,86.14,85.66,85.89,16022.0,77.5867,77.9214,77.4872,77.6952,16022.0
2022-11-16 10:30:00,85.86,86.07,84.92,84.92,19758.0,77.6681,77.8581,76.8178,76.8178,19758.0
2022-11-16 11:00:00,84.9,85.47,84.9,85.34,14076.0,76.7997,77.3153,76.7997,77.1977,14076.0
2022-11-16 11:30:00,85.41,85.47,85.03,85.18,11898.0,77.261,77.3153,76.9173,77.053,11898.0
2022-11-16 12:00:00,85.17,85.42,84.92,84.99,16796.0,77.0439,77.2701,76.8178,76.8811,16796.0
2022-11-16 12:30:00,84.98,85.12,84.96,85.0,17554.0,76.872,76.9987,76.854,76.8901,17554.0
2022-11-16 13:00:00,85.01,85.03,84.75,84.81,15041.0,76.8992,76.9173,76.664,76.7183,15041.0
2022-11-16 13:30:00,84.81,84.81,84.5,84.58,14517.0,76.7183,76.7183,76.4378,76.5102,14517.0
2022-11-16 14:00:00,84.55,85.0,84.52,84.98,20394.0,76.4831,76.8901,76.4559,76.872,20394.0
2022-11-16 14:30:00,84.99,85.2,84.68,85.2,13331.0,76.8811,77.0711,76.6007,77.0711,13331.0
2022-11-16 15:00:00,85.19,85.27,84.86,84.93,31897.0,77.062,77.1344,76.7635,76.8268,31897.0
2022-11-16 15:30:00,84.94,85.22,84.69,84.77,158052.0,76.8359,77.0892,76.6097,76.6821,158052.0
2022-11-17 09:30:00,83.07,83.44,82.45,82.45,32942.0,75.1443,75.479,74.5834,74.5834,32942.0
2022-11-17 10:00:00,82.37,82.74,82.13,82.7,27780.0,74.5111,74.8458,74.294,74.8096,27780.0
2022-11-17 10:30:00,82.62,82.75,82.44,82.64,26987.0,74.7372,74.8548,74.5744,74.7553,26987.0
2022-11-17 11:00:00,82.58,82.7,82.21,82.31,19385.0,74.701,74.8096,74.3663,74.4568,19385.0
2022-11-17 11:30:00,82.37,82.81,82.18,82.7,52560.0,74.5111,74.9091,74.3392,74.8096,52560.0
2022-11-17 12:00:00,82.7,83.14,82.62,82.87,74899.0,74.8096,75.2076,74.7372,74.9634,74899.0
2022-11-17 12:30:00,82.92,83.44,82.9,83.32,47123.0,75.0086,75.479,74.9905,75.3704,47123.0
2022-11-17 13:00:00,83.25,83.38,83.0,83.0,18660.0,75.3071,75.4247,75.081,75.081,18660.0
2022-11-17 13:30:00,82.99,83.23,82.68,82.82,54411.0,75.0719,75.289,74.7915,74.9181,54411.0
2022-11-17 14:00:00,82.81,82.92,82.43,82.59,44027.0,74.9091,75.0086,74.5653,74.7101,44027.0
2022-11-17 14:30:00,82.58,83.03,82.54,82.95,36628.0,74.701,75.1081,74.6649,75.0357,36628.0
2022-11-17 15:00:00,82.99,83.03,82.3,82.36,64999.0,75.0719,75.1081,74.4477,74.502,64999.0
2022-11-17 15:30:00,82.36,83.28,82.36,83.25,190573.0,74.502,75.3342,74.502,75.3071,190573.0
2022-11-18 09:30:00,84.47,84.65,83.29,83.56,34408.0,76.4107,76.5735,75.3433,75.5875,34408.0
2022-11-18 10:00:00,83.58,83.6,83.0,83.45,15758.0,75.6056,75.6237,75.081,75.488,15758.0
2022-11-18 10:30:00,83.45,83.66,83.14,83.15,22792.0,75.488,75.678,75.2076,75.2167,22792.0
2022-11-18 11:00:00,83.23,83.74,83.14,83.44,26109.0,75.289,75.7504,75.2076,75.479,26109.0
2022-11-18 11:30:00,83.47,83.57,83.24,83.34,13390.0,75.5061,75.5966,75.2981,75.3885,13390.0
2022-11-18 12:00:00,83.39,83.43,83.0,83.19,16942.0,75.4338,75.4699,75.081,75.2528,16942.0
2022-11-18 12:30:00,83.13,83.37,83.09,83.37,10611.0,75.1986,75.4157,75.1624,75.4157,10611.0
2022-11-18 13:00:00,83.34,83.54,83.26,83.46,42414.0,75.3885,75.5694,75.3162,75.4971,42414.0
2022-11-18 13:30:00,83.48,83.5,83.26,83.5,15159.0,75.5152,75.5333,75.3162,75.5333,15159.0
2022-11-18 14:00:00,83.51,83.96,83.48,83.91,46505.0,75.5423,75.9494,75.5152,75.9041,46505.0
2022-11-18 14:30:00,83.92,83.96,83.61,83.77,44483.0,75.9132,75.9494,75.6328,75.7775,44483.0
2022-11-18 15:00:00,83.75,84.03,83.65,83.86,50917.0,75.7594,76.0127,75.6689,75.8589,50917.0
2022-11-18 15:30:00,83.89,84.49,83.89,84.31,142780.0,75.886,76.4288,75.886,76.266,142780.0
2022-11-21 09:30:00,83.36,83.54,82.76,82.95,42849.0,75.4066,75.5694,74.8639,75.0357,42849.0
2022-11-21 10:00:00,82.99,83.19,82.41,82.52,16698.0,75.0719,75.2528,74.5473,74.6468,16698.0
2022-11-21 10:30:00,82.54,83.07,82.48,83.07,18913.0,74.6649,75.1443,74.6106,75.1443,18913.0
2022-11-21 11:00:00,83.1,83.39,82.99,83.23,32827.0,75.1714,75.4338,75.0719,75.289,32827.0
2022-11-21 11:30:00,83.23,83.62,83.14,83.23,32962.0,75.289,75.6418,75.2076,75.289,32962.0
2022-11-21 12:00:00,83.23,83.76,83.2,83.69,39238.0,75.289,75.7684,75.2619,75.7051,39238.0
2022-11-21 12:30:00,83.71,84.45,83.71,84.45,42207.0,75.7232,76.3926,75.7232,76.3926,42207.0
2022-11-21 13:00:00,84.45,84.96,84.42,84.8,26388.0,76.3926,76.854,76.3655,76.7092,26388.0
2022-11-21 13:30:00,84.83,85.13,84.79,84.98,24084.0,76.7364,77.0077,76.7002,76.872,24084.0
2022-11-21 14:00:00,84.99,85.09,84.83,84.88,18383.0,76.8811,76.9716,76.7364,76.7816,18383.0
2022-11-21 14:30:00,84.82,84.95,84.69,84.73,21808.0,76.7273,76.8449,76.6097,76.6459,21808.0
2022-11-21 15:00:00,84.73,84.77,84.31,84.43,26421.0,76.6459,76.6821,76.266,76.3745,26421.0
2022-11-21 15:30:00,84.46,84.79,84.45,84.67,79469.0,76.4017,76.7002,76.3926,76.5916,79469.0
2022-11-22 09:30:00,85.54,85.83,85.14,85.56,16339.0,77.3786,77.641,77.0168,77.3967,16339.0
2022-11-22 10:00:00,85.7,86.64,85.7,86.64,21531.0,77.5234,78.3737,77.5234,78.3737,21531.0
2022-11-22 10:30:00,86.64,86.91,86.42,86.84,22662.0,78.3737,78.6179,78.1747,78.5546,22662.0
2022-11-22 11:00:00,86.87,86.87,86.24,86.45,13838.0,78.5817,78.5817,78.0118,78.2018,13838.0
2022-11-22 11:30:00,86.44,86.58,86.32,86.45,10890.0,78.1928,78.3194,78.0842,78.2018,10890.0
2022-11-22 12:00:00,86.5,86.51,86.3,86.33,8951.0,78.247,78.2561,78.0661,78.0932,8951.0
2022-11-22 12:30:00,86.3,86.48,86.25,86.29,12135.0,78.0661,78.2289,78.0209,78.0571,12135.0
2022-11-22 13:00:00,86.28,86.38,86.15,86.24,11280.0,78.048,78.1385,77.9304,78.0118,11280.0
2022-11-22 13:30:00,86.27,86.42,86.15,86.4,15420.0,78.039,78.1747,77.9304,78.1566,15420.0
2022-11-22 14:00:00,86.42,86.62,86.32,86.46,28693.0,78.1747,78.3556,78.0842,78.2108,28693.0
2022-11-22 14:30:00,86.41,86.5,86.25,86.5,16018.0,78.1656,78.247,78.0209,78.247,16018.0
2022-11-22 15:00:00,86.51,86.8,86.46,86.59,23907.0,78.2561,78.5184,78.2108,78.3284,23907.0
2022-11-22 15:30:00,86.57,86.96,86.57,86.89,80561.0,78.3103,78.6631,78.3103,78.5998,80561.0
2022-11-23 09:30:00,86.62,87.43,86.32,87.34,28273.0,78.3556,79.0883,78.0842,79.0069,28273.0
2022-11-23 10:00:00,87.36,87.36,86.73,86.84,13193.0,79.025,79.025,78.4551,78.5546,13193.0
2022-11-23 10:30:00,86.91,87.16,86.91,87.1,10647.0,78.6179,78.8441,78.6179,78.7898,10647.0
2022-11-23 11:00:00,87.08,87.1,86.79,86.8,13964.0,78.7717,78.7898,78.5094,78.5184,13964.0
2022-11-23 11:30:00,86.8,86.81,86.03,86.25,28099.0,78.5184,78.5274,77.8219,78.0209,28099.0
2022-11-23 12:00:00,86.21,86.3,86.05,86.22,16020.0,77.9847,78.0661,77.84,77.9937,16020.0
2022-11-23 12:30:00,86.28,86.35,85.85,85.98,14820.0,78.048,78.1113,77.659,77.7766,14820.0
2022-11-23 13:00:00,85.98,86.43,85.98,86.42,13287.0,77.7766,78.1837,77.7766,78.1747,13287.0
2022-11-23 13:30:00,86.48,86.58,86.38,86.48,10324.0,78.2289,78.3194,78.1385,78.2289,10324.0
2022-11-23 14:00:00,86.51,87.02,86.42,86.83,21917.0,78.2561,78.7174,78.1747,78.5455,21917.0
2022-11-23 14:30:00,86.72,86.78,86.46,86.66,13868.0,78.446,78.5003,78.2108,78.3918,13868.0
2022-11-23 15:00:00,86.61,86.95,86.58,86.83,22198.0,78.3465,78.6541,78.3194,78.5455,22198.0
2022-11-23 15:30:00,86.78,87.01,86.71,86.86,72251.0,78.5003,78.7084,78.437,78.5727,72251.0
2022-11-25 09:30:00,86.67,87.05,86.55,86.97,17561.0,78.4008,78.7446,78.2923,78.6722,17561.0
2022-11-25 10:00:00,87.0,87.15,86.5,86.59,17015.0,78.6993,78.835,78.247,78.3284,17015.0
2022-11-25 10:30:00,86.59,86.78,86.25,86.56,18263.0,78.3284,78.5003,78.0209,78.3013,18263.0
2022-11-25 11:00:00,86.64,86.93,86.64,86.91,15351.0,78.3737,78.636,78.3737,78.6179,15351.0
2022-11-25 11:30:00,86.91,87.15,86.89,86.93,14180.0,78.6179,78.835,78.5998,78.636,14180.0
2022-11-25 12:00:00,86.88,86.89,86.69,86.73,8469.0,78.5908,78.5998,78.4189,78.4551,8469.0
2022-11-25 12:30:00,86.72,86.95,86.6,86.95,36585.0,78.446,78.6541,78.3375,78.6541,36585.0
2022-11-28 09:30:00,85.88,86.02,85.21,85.6,45665.0,77.6862,77.8128,77.0801,77.4329,45665.0
2022-11-28 10:00:00,85.62,85.62,85.14,85.33,41710.0,77.451,77.451,77.0168,77.1887,41710.0
2022-11-28 10:30:00,85.42,85.5,84.98,85.02,15849.0,77.2701,77.3424,76.872,76.9082,15849.0
2022-11-28 11:00:00,85.0,85.15,84.94,85.03,15133.0,76.8901,77.0258,76.8359,76.9173,15133.0
2022-11-28 11:30:00,84.92,84.95,84.72,84.93,14911.0,76.8178,76.8449,76.6369,76.8268,14911.0
2022-11-28 12:00:00,84.92,84.98,84.61,84.82,12922.0,76.8178,76.872,76.5374,76.7273,12922.0
2022-11-28 12:30:00,84.86,84.9,84.65,84.83,16535.0,76.7635,76.7997,76.5735,76.7364,16535.0
2022-11-28 13:00:00,84.79,84.86,84.55,84.67,17482.0,76.7002,76.7635,76.4831,76.5916,17482.0
2022-11-28 13:30:00,84.64,84.69,84.3,84.39,19319.0,76.5645,76.6097,76.2569,76.3383,19319.0
2022-11-28 14:00:00,84.4,84.59,84.34,84.4,46799.0,76.3474,76.5193,76.2931,76.3474,46799.0
2022-11-28 14:30:00,84.4,84.64,84.33,84.36,31163.0,76.3474,76.5645,76.2841,76.3112,31163.0
2022-11-28 15:00:00,84.33,84.33,83.98,84.09,48272.0,76.2841,76.2841,75.9675,76.067,48272.0
2022-11-28 15:30:00,84.09,84.56,84.04,84.51,123048.0,76.067,76.4921,76.0217,76.4469,123048.0
2022-11-29 09:30:00,84.99,85.7,84.52,85.7,27622.0,76.8811,77.5234,76.4559,77.5234,27622.0
2022-11-29 10:00:00,85.67,86.11,85.44,86.08,31764.0,77.4962,77.8942,77.2882,77.8671,31764.0
2022-11-29 10:30:00,86.09,86.19,85.61,85.76,28777.0,77.8761,77.9666,77.4419,77.5776,28777.0
2022-11-29 11:00:00,85.77,85.85,84.95,84.97,26490.0,77.5867,77.659,76.8449,76.863,26490.0
2022-11-29 11:30:00,84.96,85.37,84.89,85.37,37901.0,76.854,77.2248,76.7906,77.2248,37901.0
2022-11-29 12:00:00,85.39,85.43,85.13,85.15,17632.0,77.2429,77.2791,77.0077,77.0258,17632.0
2022-11-29 12:30:00,85.15,85.68,85.14,85.67,17823.0,77.0258,77.5053,77.0168,77.4962,17823.0
2022-11-29 13:00:00,85.62,85.74,85.18,85.19,19709.0,77.451,77.5595,77.053,77.062,19709.0
2022-11-29 13:30:00,85.18,85.37,85.18,85.34,20527.0,77.053,77.2248,77.053,77.1977,20527.0
2022-11-29 14:00:00,85.34,85.57,85.03,85.05,26313.0,77.1977,77.4058,76.9173,76.9354,26313.0
2022-11-29 14:30:00,85.04,85.04,84.79,84.97,54525.0,76.9263,76.9263,76.7002,76.863,54525.0
2022-11-29 15:00:00,85.03,85.15,84.91,85.07,42608.0,76.9173,77.0258,76.8087,76.9535,42608.0
2022-11-29 15:30:00,85.06,85.32,84.99,85.25,160004.0,76.9444,77.1796,76.8811,77.1163,160004.0
2022-11-30 09:30:00,85.33,85.4,83.41,83.62,43804.0,77.1887,77.252,75.4518,75.6418,43804.0
2022-11-30 10:00:00,83.61,83.98,83.27,83.65,34336.0,75.6328,75.9675,75.3252,75.6689,34336.0
2022-11-30 10:30:00,83.65,83.89,83.53,83.8,27276.0,75.6689,75.886,75.5604,75.8046,27276.0
2022-11-30 11:00:00,83.85,84.5,83.77,84.47,26347.0,75.8499,76.4378,75.7775,76.4107,26347.0
2022-11-30 11:30:00,84.49,84.53,83.95,84.03,47822.0,76.4288,76.465,75.9403,76.0127,47822.0
2022-11-30 12:00:00,84.05,84.16,83.43,83.53,44722.0,76.0308,76.1303,75.4699,75.5604,44722.0
2022-11-30 12:30:00,83.52,83.6,83.29,83.56,37224.0,75.5513,75.6237,75.3433,75.5875,37224.0
2022-11-30 13:00:00,83.56,83.64,83.36,83.36,23768.0,75.5875,75.6599,75.4066,75.4066,23768.0
2022-11-30 13:30:00,83.38,84.7,83.3,84.62,52430.0,75.4247,76.6188,75.3523,76.5464,52430.0
2022-11-30 14:00:00,84.61,85.92,84.61,85.85,71279.0,76.5374,77.7224,76.5374,77.659,71279.0
2022-11-30 14:30:00,85.77,85.78,85.43,85.56,26189.0,77.5867,77.5957,77.2791,77.3967,26189.0
2022-11-30 15:00:00,85.58,86.15,85.55,86.1,40829.0,77.4148,77.9304,77.3877,77.8852,40829.0
2022-11-30 15:30:00,86.08,86.57,86.07,86.55,130924.0,77.8671,78.3103,77.8581,78.2923,130924.0
2022-12-01 09:30:00,87.4,87.89,87.17,87.31,34794.0,79.0612,79.5044,78.8531,78.9797,34794.0
2022-12-01 10:00:00,87.47,87.74,86.28,86.28,20940.0,79.1245,79.3687,78.048,78.048,20940.0
2022-12-01 10:30:00,86.3,86.99,86.21,86.86,21590.0,78.0661,78.6903,77.9847,78.5727,21590.0
2022-12-01 11:00:00,86.86,86.87,86.24,86.4,21714.0,78.5727,78.5817,78.0118,78.1566,21714.0
2022-12-01 11:30:00,86.44,86.86,86.43,86.67,18666.0,78.1928,78.5727,78.1837,78.4008,18666.0
2022-12-01 12:00:00,86.67,86.71,86.18,86.64,20406.0,78.4008,78.437,77.9576,78.3737,20406.0
2022-12-01 12:30:00,86.62,86.81,86.43,86.51,23004.0,78.3556,78.5274,78.1837,78.2561,23004.0
2022-12-01 13:00:00,86.53,86.78,86.35,86.5,24051.0,78.2742,78.5003,78.1113,78.247,24051.0
2022-12-01 13:30:00,86.46,86.59,86.32,86.36,26401.0,78.2108,78.3284,78.0842,78.1204,26401.0
2022-12-01 14:00:00,86.32,86.35,86.0,86.13,22873.0,78.0842,78.1113,77.7947,77.9123,22873.0
2022-12-01 14:30:00,86.11,86.28,86.09,86.17,24294.0,77.8942,78.048,77.8761,77.9485,24294.0
2022-12-01 15:00:00,86.17,86.53,86.14,86.49,46545.0,77.9485,78.2742,77.9214,78.238,46545.0
2022-12-01 15:30:00,86.52,86.84,86.39,86.43,127054.0,78.2651,78.5546,78.1475,78.1837,127054.0
2022-12-02 09:30:00,85.24,85.87,85.01,85.72,43990.0,77.1072,77.6771,76.8992,77.5414,43990.0
2022-12-02 10:00:00,85.77,86.62,85.76,86.48,28729.0,77.5867,78.3556,77.5776,78.2289,28729.0
2022-12-02 10:30:00,86.46,87.14,86.44,87.06,28337.0,78.2108,78.826,78.1928,78.7536,28337.0
2022-12-02 11:00:00,87.01,87.24,86.83,87.2,20349.0,78.7084,78.9164,78.5455,78.8802,20349.0
2022-12-02 11:30:00,87.18,87.52,87.15,87.51,22729.0,78.8621,79.1697,78.835,79.1607,22729.0
2022-12-02 12:00:00,87.51,87.73,87.45,87.63,23463.0,79.1607,79.3597,79.1064,79.2692,23463.0
2022-12-02 12:30:00,87.62,87.74,87.26,87.26,17530.0,79.2602,79.3687,78.9345,78.9345,17530.0
2022-12-02 13:00:00,87.26,87.41,87.2,87.39,19582.0,78.9345,79.0702,78.8802,79.0521,19582.0
2022-12-02 13:30:00,87.41,87.55,87.2,87.34,27682.0,79.0702,79.1968,78.8802,79.0069,27682.0
2022-12-02 14:00:00,87.39,87.48,87.12,87.27,25850.0,79.0521,79.1335,78.8079,78.9436,25850.0
2022-12-02 14:30:00,87.26,87.74,87.2,87.73,34770.0,78.9345,79.3687,78.8802,79.3597,34770.0
2022-12-02 15:00:00,87.77,88.02,87.74,87.85,57660.0,79.3959,79.622,79.3687,79.4682,57660.0
2022-12-02 15:30:00,87.86,87.88,87.37,87.55,117807.0,79.4773,79.4954,79.034,79.1968,117807.0
2022-12-05 09:30:00,86.54,87.09,86.1,86.52,70550.0,78.2832,78.7807,77.8852,78.2651,70550.0
2022-12-05 10:00:00,86.47,87.0,85.99,86.6,44860.0,78.2199,78.6993,77.7857,78.3375,44860.0
2022-12-05 10:30:00,86.65,86.76,86.37,86.42,24922.0,78.3827,78.4822,78.1294,78.1747,24922.0
2022-12-05 11:00:00,86.47,86.54,85.85,85.92,26249.0,78.2199,78.2832,77.659,77.7224,26249.0
2022-12-05 11:30:00,85.9,85.95,85.54,85.54,13533.0,77.7043,77.7495,77.3786,77.3786,13533.0
2022-12-05 12:00:00,85.48,85.94,85.45,85.75,14584.0,77.3243,77.7405,77.2972,77.5686,14584.0
2022-12-05 12:30:00,85.75,85.78,85.62,85.69,16866.0,77.5686,77.5957,77.451,77.5143,16866.0
2022-12-05 13:00:00,85.67,85.93,85.65,85.86,18624.0,77.4962,77.7314,77.4781,77.6681,18624.0
2022-12-05 13:30:00,85.87,86.05,85.86,85.86,13611.0,77.6771,77.84,77.6681,77.6681,13611.0
2022-12-05 14:00:00,85.86,86.21,85.81,85.99,24106.0,77.6681,77.9847,77.6229,77.7857,24106.0
2022-12-05 14:30:00,85.99,86.11,85.87,86.09,22114.0,77.7857,77.8942,77.6771,77.8761,22114.0
2022-12-05 15:00:00,86.1,86.29,85.93,85.98,45143.0,77.8852,78.0571,77.7314,77.7766,45143.0
2022-12-05 15:30:00,85.98,86.27,85.98,86.09,87061.0,77.7766,78.039,77.7766,77.8761,87061.0
2022-12-06 09:30:00,86.21,86.56,85.56,85.94,29270.0,77.9847,78.3013,77.3967,77.7405,29270.0
2022-12-06 10:00:00,86.0,86.18,85.38,85.38,31713.0,77.7947,77.9576,77.2339,77.2339,31713.0
2022-12-06 10:30:00,85.36,85.41,84.85,85.0,19314.0,77.2158,77.261,76.7545,76.8901,19314.0
2022-12-06 11:00:00,84.98,85.08,84.52,84.68,19641.0,76.872,76.9625,76.4559,76.6007,19641.0
2022-12-06 11:30:00,84.74,85.08,84.74,85.01,15322.0,76.6549,76.9625,76.6549,76.8992,15322.0
2022-12-06 12:00:00,85.01,85.23,84.72,85.18,31817.0,76.8992,77.0982,76.6369,77.053,31817.0
2022-12-06 12:30:00,85.16,85.3,85.11,85.11,21471.0,77.0349,77.1615,76.9896,76.9896,21471.0
2022-12-06 13:00:00,85.07,85.11,84.39,84.49,16880.0,76.9535,76.9896,76.3383,76.4288,16880.0
2022-12-06 13:30:00,84.48,84.75,84.4,84.71,27411.0,76.4198,76.664,76.3474,76.6278,27411.0
2022-12-06 14:00:00,84.74,84.74,84.04,84.11,26603.0,76.6549,76.6549,76.0217,76.0851,26603.0
2022-12-06 14:30:00,84.1,84.62,84.1,84.55,30594.0,76.076,76.5464,76.076,76.4831,30594.0
2022-12-06 15:00:00,84.62,84.88,84.6,84.71,26004.0,76.5464,76.7816,76.5283,76.6278,26004.0
2022-12-06 15:30:00,84.72,85.25,84.68,85.08,95283.0,76.6369,77.1163,76.6007,76.9625,95283.0
2022-12-07 09:30:00,84.71,85.37,84.5,84.97,165243.0,76.6278,77.2248,76.4378,76.863,165243.0
2022-12-07 10:00:00,85.0,85.37,84.49,85.18,99499.0,76.8901,77.2248,76.4288,77.053,99499.0
2022-12-07 10:30:00,85.21,85.65,85.18,85.4,25805.0,77.0801,77.4781,77.053,77.252,25805.0
2022-12-07 11:00:00,85.52,85.68,85.13,85.21,25077.0,77.3605,77.5053,77.0077,77.0801,25077.0
2022-12-07 11:30:00,85.18,85.59,85.13,85.58,25945.0,77.053,77.4238,77.0077,77.4148,25945.0
2022-12-07 12:00:00,85.6,85.6,85.15,85.18,23897.0,77.4329,77.4329,77.0258,77.053,23897.0
2022-12-07 12:30:00,85.16,85.4,85.09,85.38,14388.0,77.0349,77.252,76.9716,77.2339,14388.0
2022-12-07 13:00:00,85.38,85.44,84.85,84.85,26891.0,77.2339,77.2882,76.7545,76.7545,26891.0
2022-12-07 13:30:00,84.77,84.84,84.38,84.43,16608.0,76.6821,76.7454,76.3293,76.3745,16608.0
2022-12-07 14:00:00,84.41,84.88,84.32,84.81,26419.0,76.3564,76.7816,76.275,76.7183,26419.0
2022-12-07 14:30:00,84.82,84.95,84.61,84.69,34217.0,76.7273,76.8449,76.5374,76.6097,34217.0
2022-12-07 15:00:00,84.71,84.86,84.43,84.61,34183.0,76.6278,76.7635,76.3745,76.5374,34183.0
2022-12-07 15:30:00,84.62,84.81,84.35,84.72,99967.0,76.5464,76.7183,76.3022,76.6369,99967.0
2022-12-08 09:30:00,85.54,85.93,84.92,85.76,41642.0,77.3786,77.7314,76.8178,77.5776,41642.0
2022-12-08 10:00:00,85.83,86.43,85.67,86.29,24679.0,77.641,78.1837,77.4962,78.0571,24679.0
2022-12-08 10:30:00,86.34,86.45,86.2,86.35,26026.0,78.1023,78.2018,77.9756,78.1113,26026.0
2022-12-08 11:00:00,86.34,86.35,85.65,85.91,17899.0,78.1023,78.1113,77.4781,77.7133,17899.0
2022-12-08 11:30:00,85.93,86.08,85.84,86.08,14075.0,77.7314,77.8671,77.65,77.8671,14075.0
2022-12-08 12:00:00,86.08,86.1,85.55,85.55,17070.0,77.8671,77.8852,77.3877,77.3877,17070.0
2022-12-08 12:30:00,85.47,85.54,85.12,85.52,16821.0,77.3153,77.3786,76.9987,77.3605,16821.0
2022-12-08 13:00:00,85.51,85.82,85.51,85.8,36037.0,77.3515,77.6319,77.3515,77.6138,36037.0
2022-12-08 13:30:00,85.82,86.09,85.81,85.84,22386.0,77.6319,77.8761,77.6229,77.65,22386.0
2022-12-08 14:00:00,85.83,85.83,85.28,85.38,30257.0,77.641,77.641,77.1434,77.2339,30257.0
2022-12-08 14:30:00,85.38,85.64,85.19,85.47,31410.0,77.2339,77.4691,77.062,77.3153,31410.0
2022-12-08 15:00:00,85.46,85.47,85.3,85.4,27360.0,77.3063,77.3153,77.1615,77.252,27360.0
2022-12-08 15:30:00,85.39,85.44,85.03,85.24,93978.0,77.2429,77.2882,76.9173,77.1072,93978.0
2022-12-09 09:30:00,85.35,85.91,85.22,85.89,19265.0,77.2067,77.7133,77.0892,77.6952,19265.0
2022-12-09 10:00:00,85.91,86.22,85.54,85.71,18013.0,77.7133,77.9937,77.3786,77.5324,18013.0
2022-12-09 10:30:00,85.67,85.87,85.41,85.75,15849.0,77.4962,77.6771,77.261,77.5686,15849.0
2022-12-09 11:00:00,85.74,85.77,85.42,85.53,21814.0,77.5595,77.5867,77.2701,77.3696,21814.0
2022-12-09 11:30:00,85.44,85.79,85.35,85.77,16867.0,77.2882,77.6048,77.2067,77.5867,16867.0
2022-12-09 12:00:00,85.7,85.71,85.34,85.34,21704.0,77.5234,77.5324,77.1977,77.1977,21704.0
2022-12-09 12:30:00,85.3,85.54,85.3,85.54,15537.0,77.1615,77.3786,77.1615,77.3786,15537.0
2022-12-09 13:00:00,85.54,85.57,85.01,85.06,27572.0,77.3786,77.4058,76.8992,76.9444,27572.0
2022-12-09 13:30:00,85.06,85.4,85.01,85.34,24259.0,76.9444,77.252,76.8992,77.1977,24259.0
2022-12-09 14:00:00,85.28,85.43,84.97,85.39,36905.0,77.1434,77.2791,76.863,77.2429,36905.0
2022-12-09 14:30:00,85.35,85.52,85.32,85.4,22368.0,77.2067,77.3605,77.1796,77.252,22368.0
2022-12-09 15:00:00,85.41,85.65,85.37,85.56,23990.0,77.261,77.4781,77.2248,77.3967,23990.0
2022-12-09 15:30:00,85.53,85.53,85.04,85.16,59848.0,77.3696,77.3696,76.9263,77.0349,59848.0
2022-12-12 09:30:00,85.13,85.82,84.69,84.84,36790.0,77.0077,77.6319,76.6097,76.7454,36790.0
2022-12-12 10:00:00,84.85,85.29,84.76,85.09,22725.0,76.7545,77.1525,76.673,76.9716,22725.0
2022-12-12 10:30:00,85.12,85.66,85.11,85.62,31999.0,76.9987,77.4872,76.9896,77.451,31999.0
2022-12-12 11:00:00,85.6,85.78,85.37,85.78,20919.0,77.4329,77.5957,77.2248,77.5957,20919.0
2022-12-12 11:30:00,85.78,85.88,85.65,85.65,15180.0,77.5957,77.6862,77.4781,77.4781,15180.0
2022-12-12 12:00:00,85.7,85.96,85.56,85.69,19343.0,77.5234,77.7585,77.3967,77.5143,19343.0
2022-12-12 12:30:00,85.63,85.73,85.51,85.68,14014.0,77.46,77.5505,77.3515,77.5053,14014.0
2022-12-12 13:00:00,85.67,85.76,85.49,85.55,18416.0,77.4962,77.5776,77.3334,77.3877,18416.0
2022-12-12 13:30:00,85.6,85.8,85.58,85.61,12443.0,77.4329,77.6138,77.4148,77.4419,12443.0
2022-12-12 14:00:00,85.61,85.74,85.5,85.6,22916.0,77.4419,77.5595,77.3424,77.4329,22916.0
2022-12-12 14:30:00,85.6,85.98,85.52,85.97,29350.0,77.4329,77.7766,77.3605,77.7676,29350.0
2022-12-12 15:00:00,85.98,86.54,85.98,86.5,37110.0,77.7766,78.2832,77.7766,78.247,37110.0
2022-12-12 15:30:00,86.5,86.56,86.37,86.49,153419.0,78.247,78.3013,78.1294,78.238,153419.0
2022-12-13 09:30:00,89.33,89.67,88.65,89.41,39606.0,80.807,81.1146,80.1919,80.8794,39606.0
2022-12-13 10:00:00,89.43,89.54,88.0,88.27,54959.0,80.8975,80.997,79.6039,79.8482,54959.0
2022-12-13 10:30:00,88.25,88.54,87.71,87.76,31548.0,79.8301,80.0924,79.3416,79.3868,31548.0
2022-12-13 11:00:00,87.76,88.05,87.65,87.95,32226.0,79.3868,79.6491,79.2873,79.5587,32226.0
2022-12-13 11:30:00,87.96,88.32,87.69,87.87,31308.0,79.5677,79.8934,79.3235,79.4863,31308.0
2022-12-13 12:00:00,87.91,88.13,87.52,87.66,32789.0,79.5225,79.7215,79.1697,79.2964,32789.0
2022-12-13 12:30:00,87.64,87.74,87.27,87.53,52031.0,79.2783,79.3687,78.9436,79.1788,52031.0
2022-12-13 13:00:00,87.58,88.21,87.53,88.16,28785.0,79.224,79.7939,79.1788,79.7486,28785.0
2022-12-13 13:30:00,88.17,88.27,87.76,88.04,27298.0,79.7577,79.8482,79.3868,79.6401,27298.0
2022-12-13 14:00:00,88.02,88.16,87.81,87.89,31512.0,79.622,79.7486,79.432,79.5044,31512.0
2022-12-13 14:30:00,87.88,88.19,87.65,87.74,36116.0,79.4954,79.7758,79.2873,79.3687,36116.0
2022-12-13 15:00:00,87.66,87.94,87.4,87.94,27385.0,79.2964,79.5496,79.0612,79.5496,27385.0
2022-12-13 15:30:00,87.94,88.32,87.89,88.11,70964.0,79.5496,79.8934,79.5044,79.7034,70964.0
2022-12-14 09:30:00,86.45,88.02,86.45,87.42,58450.0,78.9174,80.3506,78.9174,79.8029,58450.0
2022-12-14 10:00:00,87.33,87.6,87.1,87.51,31364.0,79.7207,79.9672,79.5108,79.8851,31364.0
2022-12-14 10:30:00,87.53,87.58,87.03,87.15,33793.0,79.9033,79.949,79.4469,79.5564,33793.0
2022-12-14 11:00:00,87.2,87.83,87.2,87.82,21904.0,79.6021,80.1772,79.6021,80.168,21904.0
2022-12-14 11:30:00,87.86,87.98,87.75,87.79,16610.0,80.2046,80.3141,80.1041,80.1407,16610.0
2022-12-14 12:00:00,87.83,87.96,87.53,87.6,17912.0,80.1772,80.2958,79.9033,79.9672,17912.0
2022-12-14 12:30:00,87.58,87.61,87.42,87.5,23510.0,79.949,79.9763,79.8029,79.8759,23510.0
2022-12-14 13:00:00,87.5,87.78,87.5,87.68,18415.0,79.8759,80.1315,79.8759,80.0402,18415.0
2022-12-14 13:30:00,87.68,88.05,87.63,87.97,25548.0,80.0402,80.378,79.9946,80.305,25548.0
2022-12-14 14:00:00,87.8,87.87,86.32,87.02,99112.0,80.1498,80.2137,78.7987,79.4378,99112.0
2022-12-14 14:30:00,86.98,87.11,85.95,86.27,59645.0,79.4012,79.5199,78.461,78.7531,59645.0
2022-12-14 15:00:00,86.29,87.39,86.23,86.27,40800.0,78.7714,79.7755,78.7166,78.7531,40800.0
2022-12-14 15:30:00,86.2,86.73,86.09,86.33,162666.0,78.6892,79.173,78.5888,78.8079,162666.0
2022-12-15 09:30:00,84.61,84.87,83.27,83.27,76630.0,77.2377,77.4751,76.0145,76.0145,76630.0
2022-12-15 10:00:00,83.4,83.49,82.85,83.15,39366.0,76.1332,76.2153,75.6311,75.905,39366.0
2022-12-15 10:30:00,83.2,83.71,83.08,83.6,23298.0,75.9506,76.4162,75.8411,76.3157,23298.0
2022-12-15 11:00:00,83.74,83.93,83.18,83.43,35695.0,76.4435,76.617,75.9323,76.1606,35695.0
2022-12-15 11:30:00,83.39,83.44,82.88,82.92,23056.0,76.124,76.1697,75.6585,75.695,23056.0
2022-12-15 12:00:00,82.97,83.28,82.94,83.19,15334.0,75.7406,76.0236,75.7133,75.9415,15334.0
2022-12-15 12:30:00,83.24,83.39,82.91,82.91,12731.0,75.9871,76.124,75.6859,75.6859,12731.0
2022-12-15 13:00:00,82.94,82.99,82.73,82.91,19519.0,75.7133,75.7589,75.5215,75.6859,19519.0
2022-12-15 13:30:00,82.89,82.91,82.73,82.85,19743.0,75.6676,75.6859,75.5215,75.6311,19743.0
2022-12-15 14:00:00,82.88,82.98,82.52,82.54,24225.0,75.6585,75.7498,75.3298,75.3481,24225.0
2022-12-15 14:30:00,82.57,82.92,82.46,82.9,31450.0,75.3755,75.695,75.2751,75.6767,31450.0
2022-12-15 15:00:00,82.92,83.13,82.77,82.95,39707.0,75.695,75.8867,75.5581,75.7224,39707.0
2022-12-15 15:30:00,82.93,82.98,82.2,82.36,126036.0,75.7041,75.7498,75.0377,75.1838,126036.0
2022-12-16 09:30:00,81.23,82.04,80.88,81.8,140846.0,74.1522,74.8917,73.8327,74.6726,140846.0
2022-12-16 10:00:00,81.87,81.9,81.13,81.26,62779.0,74.7365,74.7639,74.061,74.1796,62779.0
2022-12-16 10:30:00,81.41,81.89,81.25,81.53,49764.0,74.3166,74.7547,74.1705,74.4261,49764.0
2022-12-16 11:00:00,81.64,81.98,81.41,81.83,32551.0,74.5265,74.8369,74.3166,74.7,32551.0
2022-12-16 11:30:00,81.85,81.91,81.17,81.17,19627.0,74.7182,74.773,74.0975,74.0975,19627.0
2022-12-16 12:00:00,81.19,81.27,81.02,81.27,17028.0,74.1157,74.1888,73.9605,74.1888,17028.0
2022-12-16 12:30:00,81.24,81.46,81.18,81.22,35258.0,74.1614,74.3622,74.1066,74.1431,35258.0
2022-12-16 13:00:00,81.22,81.34,81.08,81.29,20945.0,74.1431,74.2527,74.0153,74.207,20945.0
2022-12-16 13:30:00,81.28,81.85,81.28,81.85,22366.0,74.1979,74.7182,74.1979,74.7182,22366.0
2022-12-16 14:00:00,81.84,82.08,81.73,81.79,65579.0,74.7091,74.9282,74.6087,74.6635,65579.0
2022-12-16 14:30:00,81.8,82.03,81.58,82.0,40960.0,74.6726,74.8825,74.4718,74.8552,40960.0
2022-12-16 15:00:00,82.01,82.31,81.88,82.31,33955.0,74.8643,75.1381,74.7456,75.1381,33955.0
2022-12-16 15:30:00,82.3,82.76,82.22,82.32,204835.0,75.129,75.5489,75.056,75.1473,204835.0
2022-12-19 09:30:00,82.4,83.24,82.4,82.93,28716.0,75.2203,75.9871,75.2203,75.7041,28716.0
2022-12-19 10:00:00,82.88,82.89,82.54,82.74,16211.0,75.6585,75.6676,75.3481,75.5307,16211.0
2022-12-19 10:30:00,82.76,82.77,81.38,81.63,71539.0,75.5489,75.5581,74.2892,74.5174,71539.0
2022-12-19 11:00:00,81.59,81.61,81.12,81.24,48065.0,74.4809,74.4991,74.0518,74.1614,48065.0
2022-12-19 11:30:00,81.25,81.56,81.08,81.49,28216.0,74.1705,74.4535,74.0153,74.3896,28216.0
2022-12-19 12:00:00,81.51,81.66,81.22,81.42,35316.0,74.4078,74.5448,74.1431,74.3257,35316.0
2022-12-19 12:30:00,81.44,81.81,81.42,81.66,18615.0,74.3439,74.6817,74.3257,74.5448,18615.0
2022-12-19 13:00:00,81.67,81.67,81.19,81.2,20082.0,74.5539,74.5539,74.1157,74.1249,20082.0
2022-12-19 13:30:00,81.17,81.2,80.84,80.92,17342.0,74.0975,74.1249,73.7962,73.8693,17342.0
2022-12-19 14:00:00,80.92,80.93,80.59,80.59,29037.0,73.8693,73.8784,73.568,73.568,29037.0
2022-12-19 14:30:00,80.59,80.64,80.37,80.5,27921.0,73.568,73.6137,73.3672,73.4859,27921.0
2022-12-19 15:00:00,80.49,80.78,80.47,80.78,37762.0,73.4767,73.7415,73.4585,73.7415,37762.0
2022-12-19 15:30:00,80.75,80.86,80.56,80.71,131663.0,73.7141,73.8145,73.5406,73.6776,131663.0
2022-12-20 09:30:00,80.63,81.19,80.51,81.05,26038.0,73.6045,74.1157,73.495,73.9879,26038.0
2022-12-20 10:00:00,81.02,81.37,80.97,81.3,15602.0,73.9605,74.28,73.9149,74.2161,15602.0
2022-12-20 10:30:00,81.33,81.44,81.2,81.22,18457.0,74.2435,74.3439,74.1249,74.1431,18457.0
2022-12-20 11:00:00,81.23,81.24,80.5,80.5,41704.0,74.1522,74.1614,73.4859,73.4859,41704.0
2022-12-20 11:30:00,80.53,80.7,80.44,80.67,28181.0,73.5132,73.6684,73.4311,73.641,28181.0
2022-12-20 12:00:00,80.68,80.79,80.51,80.64,27887.0,73.6502,73.7506,73.495,73.6137,27887.0
2022-12-20 12:30:00,80.63,80.94,80.54,80.94,30147.0,73.6045,73.8875,73.5224,73.8875,30147.0
2022-12-20 13:00:00,81.01,81.17,80.93,81.16,18433.0,73.9514,74.0975,73.8784,74.0883,18433.0
2022-12-20 13:30:00,81.19,81.33,81.15,81.26,13241.0,74.1157,74.2435,74.0792,74.1796,13241.0
2022-12-20 14:00:00,81.24,81.32,81.15,81.29,19124.0,74.1614,74.2344,74.0792,74.207,19124.0
2022-12-20 14:30:00,81.27,81.29,80.82,80.92,22923.0,74.1888,74.207,73.778,73.8693,22923.0
2022-12-20 15:00:00,80.93,81.07,80.8,81.05,32955.0,73.8784,74.0062,73.7597,73.9879,32955.0
2022-12-20 15:30:00,81.06,81.19,80.82,80.94,70744.0,73.9971,74.1157,73.778,73.8875,70744.0
2022-12-21 09:30:00,81.79,82.29,81.55,81.67,25614.0,74.6635,75.1199,74.4444,74.5539,25614.0
2022-12-21 10:00:00,81.69,82.04,81.69,82.04,10647.0,74.5722,74.8917,74.5722,74.8917,10647.0
2022-12-21 10:30:00,82.04,82.31,81.94,82.04,17962.0,74.8917,75.1381,74.8004,74.8917,17962.0
2022-12-21 11:00:00,82.02,82.23,81.87,82.07,30554.0,74.8734,75.0651,74.7365,74.9191,30554.0
2022-12-21 11:30:00,82.11,82.25,81.95,82.15,13601.0,74.9556,75.0834,74.8095,74.9921,13601.0
2022-12-21 12:00:00,82.17,82.32,82.11,82.19,14048.0,75.0103,75.1473,74.9556,75.0286,14048.0
2022-12-21 12:30:00,82.19,82.25,82.01,82.1,15111.0,75.0286,75.0834,74.8643,74.9464,15111.0
2022-12-21 13:00:00,82.09,82.27,81.96,81.98,18078.0,74.9373,75.1016,74.8186,74.8369,18078.0
2022-12-21 13:30:00,81.96,82.18,81.96,82.09,16010.0,74.8186,75.0195,74.8186,74.9373,16010.0
2022-12-21 14:00:00,82.1,82.25,82.04,82.05,18476.0,74.9464,75.0834,74.8917,74.9008,18476.0
2022-12-21 14:30:00,81.99,82.12,81.81,81.88,19957.0,74.846,74.9647,74.6817,74.7456,19957.0
2022-12-21 15:00:00,81.92,82.0,81.79,81.81,22513.0,74.7821,74.8552,74.6635,74.6817,22513.0
2022-12-21 15:30:00,81.81,81.95,81.67,81.76,94712.0,74.6817,74.8095,74.5539,74.6361,94712.0
2022-12-22 09:30:00,80.84,81.11,80.26,80.64,26992.0,73.7962,74.0427,73.2668,73.6137,26992.0
2022-12-22 10:00:00,80.64,80.77,80.36,80.77,28511.0,73.6137,73.7323,73.3581,73.7323,28511.0
2022-12-22 10:30:00,80.72,80.91,80.42,80.47,17969.0,73.6867,73.8601,73.4128,73.4585,17969.0
2022-12-22 11:00:00,80.46,80.79,80.43,80.69,27847.0,73.4493,73.7506,73.422,73.6593,27847.0
2022-12-22 11:30:00,80.68,80.76,80.5,80.58,30940.0,73.6502,73.7232,73.4859,73.5589,30940.0
2022-12-22 12:00:00,80.53,80.59,80.13,80.17,40552.0,73.5132,73.568,73.1481,73.1846,40552.0
2022-12-22 12:30:00,80.14,80.25,79.93,80.23,36486.0,73.1572,73.2576,72.9655,73.2394,36486.0
2022-12-22 13:00:00,80.25,80.26,79.99,79.99,27621.0,73.2576,73.2668,73.0203,73.0203,27621.0
2022-12-22 13:30:00,79.99,80.12,79.87,80.03,17771.0,73.0203,73.139,72.9107,73.0568,17771.0
2022-12-22 14:00:00,80.04,80.56,79.97,80.56,44086.0,73.0659,73.5406,73.002,73.5406,44086.0
2022-12-22 14:30:00,80.54,80.72,80.34,80.65,31772.0,73.5224,73.6867,73.3398,73.6228,31772.0
2022-12-22 15:00:00,80.67,81.2,80.62,81.16,30200.0,73.641,74.1249,73.5954,74.0883,30200.0
2022-12-22 15:30:00,81.17,81.4,80.79,81.38,113091.0,74.0975,74.3074,73.7506,74.2892,113091.0
2022-12-23 09:30:00,81.39,81.84,80.88,81.2,19006.0,74.2983,74.7091,73.8327,74.1249,19006.0
2022-12-23 10:00:00,81.24,81.94,81.24,81.83,13583.0,74.1614,74.8004,74.1614,74.7,13583.0
2022-12-23 10:30:00,81.91,81.97,81.62,81.66,9775.0,74.773,74.8278,74.5083,74.5448,9775.0
2022-12-23 11:00:00,81.65,81.71,81.54,81.56,7306.0,74.5357,74.5904,74.4352,74.4535,7306.0
2022-12-23 11:30:00,81.54,81.75,81.54,81.64,13021.0,74.4352,74.6269,74.4352,74.5265,13021.0
2022-12-23 12:00:00,81.61,81.76,81.57,81.72,13599.0,74.4991,74.6361,74.4626,74.5996,13599.0
2022-12-23 12:30:00,81.7,81.81,81.6,81.74,18017.0,74.5813,74.6817,74.49,74.6178,18017.0
2022-12-23 13:00:00,81.75,81.96,81.75,81.85,18303.0,74.6269,74.8186,74.6269,74.7182,18303.0
2022-12-23 13:30:00,81.88,81.96,81.72,81.9,15252.0,74.7456,74.8186,74.5996,74.7639,15252.0
2022-12-23 14:00:00,81.89,82.08,81.83,81.94,16977.0,74.7547,74.9282,74.7,74.8004,16977.0
2022-12-23 14:30:00,81.91,82.09,81.91,82.03,11413.0,74.773,74.9373,74.773,74.8825,11413.0
2022-12-23 15:00:00,82.16,82.27,82.07,82.13,17606.0,75.0012,75.1016,74.9191,74.9738,17606.0
2022-12-23 15:30:00,82.11,82.28,82.0,82.17,56907.0,74.9556,75.1108,74.8552,75.0103,56907.0
2022-12-27 09:30:00,82.01,82.12,81.66,81.91,22757.0,74.8643,74.9647,74.5448,74.773,22757.0
2022-12-27 10:00:00,81.85,82.43,81.63,82.25,9502.0,74.7182,75.2477,74.5174,75.0834,9502.0
2022-12-27 10:30:00,82.26,82.5,82.06,82.11,9629.0,75.0925,75.3116,74.9099,74.9556,9629.0
2022-12-27 11:00:00,82.16,82.39,82.12,82.26,13210.0,75.0012,75.2112,74.9647,75.0925,13210.0
2022-12-27 11:30:00,82.23,82.48,82.23,82.46,8392.0,75.0651,75.2933,75.0651,75.2751,8392.0
2022-12-27 12:00:00,82.5,82.68,82.49,82.54,9080.0,75.3116,75.4759,75.3025,75.3481,9080.0
2022-12-27 12:30:00,82.52,82.6,82.36,82.4,11865.0,75.3298,75.4029,75.1838,75.2203,11865.0
2022-12-27 13:00:00,82.39,82.67,82.22,82.41,27513.0,75.2112,75.4668,75.056,75.2294,27513.0
2022-12-27 13:30:00,82.37,82.37,82.12,82.12,13882.0,75.1929,75.1929,74.9647,74.9647,13882.0
2022-12-27 14:00:00,82.16,82.29,81.88,81.91,22819.0,75.0012,75.1199,74.7456,74.773,22819.0
2022-12-27 14:30:00,81.9,82.21,81.82,82.18,19003.0,74.7639,75.0469,74.6908,75.0195,19003.0
2022-12-27 15:00:00,82.25,82.46,82.21,82.41,25221.0,75.0834,75.2751,75.0469,75.2294,25221.0
2022-12-27 15:30:00,82.44,82.75,82.38,82.55,83416.0,75.2568,75.5398,75.202,75.3572,83416.0
2022-12-28 09:30:00,82.77,82.98,82.25,82.25,12919.0,75.5581,75.7498,75.0834,75.0834,12919.0
2022-12-28 10:00:00,82.3,82.48,81.97,81.98,11781.0,75.129,75.2933,74.8278,74.8369,11781.0
2022-12-28 10:30:00,81.88,81.94,81.38,81.39,7635.0,74.7456,74.8004,74.2892,74.2983,7635.0
2022-12-28 11:00:00,81.47,81.5,81.12,81.21,10831.0,74.3713,74.3987,74.0518,74.134,10831.0
2022-12-28 11:30:00,81.27,81.28,80.79,80.82,9875.0,74.1888,74.1979,73.7506,73.778,9875.0
2022-12-28 12:00:00,80.79,80.82,80.34,80.38,21515.0,73.7506,73.778,73.3398,73.3763,21515.0
2022-12-28 12:30:00,80.4,80.83,80.38,80.77,45381.0,73.3946,73.7871,73.3763,73.7323,45381.0
2022-12-28 13:00:00,80.8,80.94,80.69,80.73,26561.0,73.7597,73.8875,73.6593,73.6958,26561.0
2022-12-28 13:30:00,80.73,80.73,80.48,80.55,27969.0,73.6958,73.6958,73.4676,73.5315,27969.0
2022-12-28 14:00:00,80.53,80.54,80.23,80.34,34254.0,73.5132,73.5224,73.2394,73.3398,34254.0
2022-12-28 14:30:00,80.27,80.63,80.2,80.36,37278.0,73.2759,73.6045,73.212,73.3581,37278.0
2022-12-28 15:00:00,80.39,80.41,79.9,80.0,33119.0,73.3854,73.4037,72.9381,73.0294,33119.0
2022-12-28 15:30:00,80.0,80.23,79.97,80.14,114718.0,73.0294,73.2394,73.002,73.1572,114718.0
2022-12-29 09:30:00,80.54,81.6,80.54,81.43,44606.0,73.5224,74.49,73.5224,74.3348,44606.0
2022-12-29 10:00:00,81.44,81.85,81.37,81.59,20181.0,74.3439,74.7182,74.28,74.4809,20181.0
2022-12-29 10:30:00,81.54,81.78,81.41,81.42,32991.0,74.4352,74.6543,74.3166,74.3257,32991.0
2022-12-29 11:00:00,81.41,81.75,81.26,81.7,16445.0,74.3166,74.6269,74.1796,74.5813,16445.0
2022-12-29 11:30:00,81.74,82.23,81.74,82.17,25439.0,74.6178,75.0651,74.6178,75.0103,25439.0
2022-12-29 12:00:00,82.19,82.5,82.18,82.4,15057.0,75.0286,75.3116,75.0195,75.2203,15057.0
2022-12-29 12:30:00,82.4,82.67,82.38,82.6,10121.0,75.2203,75.4668,75.202,75.4029,10121.0
2022-12-29 13:00:00,82.59,82.6,82.4,82.43,9703.0,75.3937,75.4029,75.2203,75.2477,9703.0
2022-12-29 13:30:00,82.4,82.46,82.33,82.42,11935.0,75.2203,75.2751,75.1564,75.2386,11935.0
2022-12-29 14:00:00,82.47,82.7,82.47,82.51,16596.0,75.2842,75.4942,75.2842,75.3207,16596.0
2022-12-29 14:30:00,82.5,82.66,82.39,82.41,12340.0,75.3116,75.4576,75.2112,75.2294,12340.0
2022-12-29 15:00:00,82.43,82.48,81.98,82.12,21333.0,75.2477,75.2933,74.8369,74.9647,21333.0
2022-12-29 15:30:00,82.12,82.31,82.09,82.2,64668.0,74.9647,75.1381,74.9373,75.0377,64668.0
2022-12-30 09:30:00,81.35,81.74,80.93,81.34,12418.0,74.2618,74.6178,73.8784,74.2527,12418.0
2022-12-30 10:00:00,81.45,81.73,81.17,81.69,19761.0,74.3531,74.6087,74.0975,74.5722,19761.0
2022-12-30 10:30:00,81.66,81.78,81.48,81.48,4327.0,74.5448,74.6543,74.3805,74.3805,4327.0
2022-12-30 11:00:00,81.36,81.57,81.27,81.32,12284.0,74.2709,74.4626,74.1888,74.2344,12284.0
2022-12-30 11:30:00,81.27,81.47,81.26,81.36,6396.0,74.1888,74.3713,74.1796,74.2709,6396.0
2022-12-30 12:00:00,81.37,81.4,81.14,81.19,15080.0,74.28,74.3074,74.0701,74.1157,15080.0
2022-12-30 12:30:00,81.17,81.23,81.09,81.2,15632.0,74.0975,74.1522,74.0244,74.1249,15632.0
2022-12-30 13:00:00,81.22,81.28,80.83,80.99,40884.0,74.1431,74.1979,73.7871,73.9332,40884.0
2022-12-30 13:30:00,80.95,81.13,80.9,80.92,10746.0,73.8966,74.061,73.851,73.8693,10746.0
2022-12-30 14:00:00,80.95,81.01,80.72,80.87,11154.0,73.8966,73.9514,73.6867,73.8236,11154.0
2022-12-30 14:30:00,80.91,80.95,80.52,80.52,20899.0,73.8601,73.8966,73.5041,73.5041,20899.0
2022-12-30 15:00:00,80.53,80.92,80.53,80.78,22255.0,73.5132,73.8693,73.5132,73.7415,22255.0
2022-12-30 15:30:00,80.76,81.46,80.76,81.44,116899.0,73.7232,74.3622,73.7232,74.3439,116899.0
2023-01-03 09:30:00,81.36,82.59,81.36,81.63,36513.0,74.2709,75.3937,74.2709,74.5174,36513.0
2023-01-03 10:00:00,81.59,82.03,81.33,81.52,27936.0,74.4809,74.8825,74.2435,74.417,27936.0
2023-01-03 10:30:00,81.47,82.05,81.38,82.05,24575.0,74.3713,74.9008,74.2892,74.9008,24575.0
2023-01-03 11:00:00,82.06,82.15,81.45,81.57,30525.0,74.9099,74.9921,74.3531,74.4626,30525.0
2023-01-03 11:30:00,81.49,81.51,81.17,81.23,19299.0,74.3896,74.4078,74.0975,74.1522,19299.0
2023-01-03 12:00:00,81.23,81.74,81.2,81.72,55134.0,74.1522,74.6178,74.1249,74.5996,55134.0
2023-01-03 12:30:00,81.73,81.96,81.4,81.62,15500.0,74.6087,74.8186,74.3074,74.5083,15500.0
2023-01-03 13:00:00,81.63,81.88,81.54,81.85,15050.0,74.5174,74.7456,74.4352,74.7182,15050.0
2023-01-03 13:30:00,81.82,82.2,81.78,82.12,39284.0,74.6908,75.0377,74.6543,74.9647,39284.0
2023-01-03 14:00:00,82.14,82.14,81.66,81.68,18744.0,74.983,74.983,74.5448,74.563,18744.0
2023-01-03 14:30:00,81.62,82.14,81.41,81.89,38196.0,74.5083,74.983,74.3166,74.7547,38196.0
2023-01-03 15:00:00,81.93,82.27,81.86,82.1,31188.0,74.7913,75.1016,74.7274,74.9464,31188.0
2023-01-03 15:30:00,82.11,82.25,82.0,82.13,107136.0,74.9556,75.0834,74.8552,74.9738,107136.0
2023-01-04 09:30:00,83.67,84.13,83.12,83.98,89265.0,76.3796,76.7996,75.8776,76.6626,89265.0
2023-01-04 10:00:00,83.96,84.19,83.12,83.54,47190.0,76.6444,76.8543,75.8776,76.261,47190.0
2023-01-04 10:30:00,83.55,84.11,83.43,84.01,29485.0,76.2701,76.7813,76.1606,76.69,29485.0
2023-01-04 11:00:00,84.11,84.69,84.01,84.59,28975.0,76.7813,77.3108,76.69,77.2195,28975.0
2023-01-04 11:30:00,84.65,85.37,84.65,85.37,26496.0,77.2743,77.9315,77.2743,77.9315,26496.0
2023-01-04 12:00:00,85.39,85.61,85.34,85.54,28241.0,77.9498,78.1506,77.9041,78.0867,28241.0
2023-01-04 12:30:00,85.52,85.83,85.52,85.57,20328.0,78.0684,78.3514,78.0684,78.1141,20328.0
2023-01-04 13:00:00,85.52,85.73,85.42,85.66,23698.0,78.0684,78.2602,77.9772,78.1963,23698.0
2023-01-04 13:30:00,85.68,86.01,85.53,85.53,35397.0,78.2145,78.5158,78.0776,78.0776,35397.0
2023-01-04 14:00:00,85.49,86.1,85.25,85.37,48560.0,78.0411,78.5979,77.822,77.9315,48560.0
2023-01-04 14:30:00,85.32,86.0,85.32,86.0,40991.0,77.8859,78.5066,77.8859,78.5066,40991.0
2023-01-04 15:00:00,86.03,86.26,85.78,85.92,52074.0,78.534,78.744,78.3058,78.4336,52074.0
2023-01-04 15:30:00,85.89,86.06,85.44,86.02,134210.0,78.4062,78.5614,77.9954,78.5249,134210.0
2023-01-05 09:30:00,85.0,85.06,84.01,84.47,35078.0,77.5938,77.6485,76.69,77.1099,35078.0
2023-01-05 10:00:00,84.48,84.95,84.09,84.71,35264.0,77.1191,77.5481,76.763,77.329,35264.0
2023-01-05 10:30:00,84.75,85.22,84.48,84.56,32860.0,77.3655,77.7946,77.1191,77.1921,32860.0
2023-01-05 11:00:00,84.63,85.04,84.33,84.81,38795.0,77.256,77.6303,76.9821,77.4203,38795.0
2023-01-05 11:30:00,84.86,85.09,84.6,84.6,17428.0,77.466,77.6759,77.2286,77.2286,17428.0
2023-01-05 12:00:00,84.65,85.0,84.61,84.98,15233.0,77.2743,77.5938,77.2377,77.5755,15233.0
2023-01-05 12:30:00,84.98,85.16,84.89,84.94,16753.0,77.5755,77.7398,77.4933,77.539,16753.0
2023-01-05 13:00:00,84.92,85.57,84.9,85.51,18161.0,77.5207,78.1141,77.5025,78.0593,18161.0
2023-01-05 13:30:00,85.45,85.65,85.4,85.41,47612.0,78.0045,78.1871,77.9589,77.968,47612.0
2023-01-05 14:00:00,85.45,85.66,85.31,85.34,46312.0,78.0045,78.1963,77.8767,77.9041,46312.0
2023-01-05 14:30:00,85.34,85.78,85.29,85.54,31996.0,77.9041,78.3058,77.8585,78.0867,31996.0
2023-01-05 15:00:00,85.51,85.52,85.24,85.29,23604.0,78.0593,78.0684,77.8128,77.8585,23604.0
2023-01-05 15:30:00,85.28,85.79,85.17,85.66,225882.0,77.8494,78.3149,77.7489,78.1963,225882.0
2023-01-06 09:30:00,86.66,87.5,86.57,87.18,84712.0,79.1091,79.8759,79.027,79.5838,84712.0
2023-01-06 10:00:00,87.31,88.11,87.26,87.72,34095.0,79.7025,80.4328,79.6568,80.0768,34095.0
2023-01-06 10:30:00,87.74,88.48,87.74,88.41,36791.0,80.095,80.7705,80.095,80.7066,36791.0
2023-01-06 11:00:00,88.38,88.39,87.83,87.92,18066.0,80.6793,80.6884,80.1772,80.2593,18066.0
2023-01-06 11:30:00,87.98,88.22,87.9,88.16,32897.0,80.3141,80.5332,80.2411,80.4784,32897.0
2023-01-06 12:00:00,88.14,88.4,88.13,88.23,17047.0,80.4602,80.6975,80.451,80.5423,17047.0
2023-01-06 12:30:00,88.21,88.3,88.14,88.2,9511.0,80.5241,80.6062,80.4602,80.5149,9511.0
2023-01-06 13:00:00,88.18,88.54,88.18,88.54,13996.0,80.4967,80.8253,80.4967,80.8253,13996.0
2023-01-06 13:30:00,88.55,88.86,88.54,88.81,25901.0,80.8344,81.1174,80.8253,81.0718,25901.0
2023-01-06 14:00:00,88.84,88.87,88.56,88.7,17483.0,81.0992,81.1266,80.8436,80.9714,17483.0
2023-01-06 14:30:00,88.74,88.95,88.56,88.56,24650.0,81.0079,81.1996,80.8436,80.8436,24650.0
2023-01-06 15:00:00,88.53,88.86,88.53,88.59,30834.0,80.8162,81.1174,80.8162,80.871,30834.0
2023-01-06 15:30:00,88.6,89.06,88.55,88.73,91403.0,80.8801,81.3,80.8344,80.9988,91403.0
2023-01-09 09:30:00,89.25,89.25,88.5,88.83,44215.0,81.4734,81.4734,80.7888,81.09,44215.0
2023-01-09 10:00:00,88.81,89.63,88.75,89.46,29741.0,81.0718,81.8203,81.017,81.6651,29741.0
2023-01-09 10:30:00,89.52,90.06,89.38,90.01,24701.0,81.7199,82.2129,81.5921,82.1672,24701.0
2023-01-09 11:00:00,90.07,90.29,90.01,90.06,28151.0,82.222,82.4228,82.1672,82.2129,28151.0
2023-01-09 11:30:00,90.06,90.06,89.78,89.95,15570.0,82.2129,82.2129,81.9573,82.1125,15570.0
2023-01-09 12:00:00,89.95,90.04,89.58,89.65,22888.0,82.1125,82.1946,81.7747,81.8386,22888.0
2023-01-09 12:30:00,89.68,89.72,89.52,89.59,16834.0,81.866,81.9025,81.7199,81.7838,16834.0
2023-01-09 13:00:00,89.58,89.63,89.23,89.45,26908.0,81.7747,81.8203,81.4552,81.656,26908.0
2023-01-09 13:30:00,89.47,89.59,89.32,89.59,19079.0,81.6743,81.7838,81.5373,81.7838,19079.0
2023-01-09 14:00:00,89.59,89.62,89.31,89.44,26360.0,81.7838,81.8112,81.5282,81.6469,26360.0
2023-01-09 14:30:00,89.45,89.46,89.11,89.13,26202.0,81.656,81.6651,81.3456,81.3639,26202.0
2023-01-09 15:00:00,89.15,89.29,88.93,88.97,39917.0,81.3822,81.51,81.1813,81.2178,39917.0
2023-01-09 15:30:00,88.97,89.03,88.54,88.55,87411.0,81.2178,81.2726,80.8253,80.8344,87411.0
2023-01-10 09:30:00,88.2,88.86,88.0,88.55,13049.0,80.5149,81.1174,80.3324,80.8344,13049.0
2023-01-10 10:00:00,88.64,88.74,88.45,88.5,11507.0,80.9166,81.0079,80.7432,80.7888,11507.0
2023-01-10 10:30:00,88.58,88.58,87.9,88.5,12548.0,80.8618,80.8618,80.2411,80.7888,12548.0
2023-01-10 11:00:00,88.48,88.56,88.2,88.28,13994.0,80.7705,80.8436,80.5149,80.588,13994.0
2023-01-10 11:30:00,88.22,88.88,88.16,88.8,21307.0,80.5332,81.1357,80.4784,81.0627,21307.0
2023-01-10 12:00:00,88.79,88.79,88.38,88.48,15038.0,81.0535,81.0535,80.6793,80.7705,15038.0
2023-01-10 12:30:00,88.5,88.81,88.46,88.73,9678.0,80.7888,81.0718,80.7523,80.9988,9678.0
2023-01-10 13:00:00,88.69,89.15,88.69,89.15,12648.0,80.9622,81.3822,80.9622,81.3822,12648.0
2023-01-10 13:30:00,89.21,89.38,89.21,89.38,13314.0,81.4369,81.5921,81.4369,81.5921,13314.0
2023-01-10 14:00:00,89.4,89.58,89.33,89.58,24442.0,81.6104,81.7747,81.5465,81.7747,24442.0
2023-01-10 14:30:00,89.61,89.76,89.45,89.5,16615.0,81.8021,81.939,81.656,81.7017,16615.0
2023-01-10 15:00:00,89.51,89.52,89.22,89.3,35260.0,81.7108,81.7199,81.4461,81.5191,35260.0
2023-01-10 15:30:00,89.28,89.69,89.19,89.63,104101.0,81.5008,81.8751,81.4187,81.8203,104101.0
2023-01-11 09:30:00,91.9,91.96,91.35,91.56,47066.0,83.8925,83.9473,83.3905,83.5822,47066.0
2023-01-11 10:00:00,91.55,91.59,90.67,91.16,19516.0,83.573,83.6096,82.7697,83.217,19516.0
2023-01-11 10:30:00,91.12,91.24,90.43,90.5,55455.0,83.1805,83.2901,82.5506,82.6145,55455.0
2023-01-11 11:00:00,90.46,90.76,90.36,90.56,24855.0,82.578,82.8519,82.4867,82.6693,24855.0
2023-01-11 11:30:00,90.57,91.08,90.57,90.95,17490.0,82.6784,83.144,82.6784,83.0253,17490.0
2023-01-11 12:00:00,90.98,91.37,90.98,91.33,21023.0,83.0527,83.4087,83.0527,83.3722,21023.0
2023-01-11 12:30:00,91.35,91.58,91.26,91.48,16892.0,83.3905,83.6004,83.3083,83.5091,16892.0
2023-01-11 13:00:00,91.5,91.6,91.29,91.6,21936.0,83.5274,83.6187,83.3357,83.6187,21936.0
2023-01-11 13:30:00,91.6,91.65,91.24,91.24,20574.0,83.6187,83.6643,83.2901,83.2901,20574.0
2023-01-11 14:00:00,91.26,91.39,90.99,91.37,18597.0,83.3083,83.427,83.0618,83.4087,18597.0
2023-01-11 14:30:00,91.37,91.67,91.36,91.67,18816.0,83.4087,83.6826,83.3996,83.6826,18816.0
2023-01-11 15:00:00,91.7,91.9,91.69,91.7,35173.0,83.71,83.8925,83.7008,83.71,35173.0
2023-01-11 15:30:00,91.69,91.69,91.26,91.49,120841.0,83.7008,83.7008,83.3083,83.5183,120841.0
2023-01-12 09:30:00,91.84,91.84,90.53,90.87,25777.0,83.8378,83.8378,82.6419,82.9523,25777.0
2023-01-12 10:00:00,90.94,91.34,90.86,91.26,22989.0,83.0162,83.3813,82.9432,83.3083,22989.0
2023-01-12 10:30:00,91.2,91.25,90.62,90.98,16082.0,83.2535,83.2992,82.7241,83.0527,16082.0
2023-01-12 11:00:00,90.88,91.1,90.61,91.03,16216.0,82.9614,83.1623,82.7149,83.0984,16216.0
2023-01-12 11:30:00,91.06,91.28,90.93,91.2,16338.0,83.1257,83.3266,83.0071,83.2535,16338.0
2023-01-12 12:00:00,91.23,91.5,91.23,91.48,15147.0,83.2809,83.5274,83.2809,83.5091,15147.0
2023-01-12 12:30:00,91.53,91.58,91.26,91.48,21966.0,83.5548,83.6004,83.3083,83.5091,21966.0
2023-01-12 13:00:00,91.47,91.56,90.88,90.9,19704.0,83.5,83.5822,82.9614,82.9797,19704.0
2023-01-12 13:30:00,90.98,91.67,90.88,91.67,19881.0,83.0527,83.6826,82.9614,83.6826,19881.0
2023-01-12 14:00:00,91.78,91.78,91.34,91.44,21970.0,83.783,83.783,83.3813,83.4726,21970.0
2023-01-12 14:30:00,91.38,91.41,91.09,91.23,27996.0,83.4179,83.4452,83.1531,83.2809,27996.0
2023-01-12 15:00:00,91.25,91.36,90.91,91.14,30979.0,83.2992,83.3996,82.9888,83.1988,30979.0
2023-01-12 15:30:00,91.16,91.27,90.79,91.26,111151.0,83.217,83.3174,82.8793,83.3083,111151.0
2023-01-13 09:30:00,90.43,90.54,90.15,90.54,17804.0,82.5506,82.651,82.295,82.651,17804.0
2023-01-13 10:00:00,90.49,90.79,90.37,90.64,23534.0,82.6054,82.8793,82.4959,82.7423,23534.0
2023-01-13 10:30:00,90.64,90.7,90.24,90.29,21958.0,82.7423,82.7971,82.3772,82.4228,21958.0
2023-01-13 11:00:00,90.28,90.56,90.17,90.47,14308.0,82.4137,82.6693,82.3133,82.5871,14308.0
2023-01-13 11:30:00,90.51,90.51,90.32,90.4,10040.0,82.6237,82.6237,82.4502,82.5232,10040.0
2023-01-13 12:00:00,90.37,90.5,90.26,90.36,16373.0,82.4959,82.6145,82.3954,82.4867,16373.0
2023-01-13 12:30:00,90.36,90.53,90.31,90.46,14729.0,82.4867,82.6419,82.4411,82.578,14729.0
2023-01-13 13:00:00,90.5,90.56,90.35,90.55,17126.0,82.6145,82.6693,82.4776,82.6602,17126.0
2023-01-13 13:30:00,90.59,91.16,90.55,91.16,37098.0,82.6967,83.217,82.6602,83.217,37098.0
2023-01-13 14:00:00,91.19,91.41,91.15,91.36,34144.0,83.2444,83.4452,83.2079,83.3996,34144.0
2023-01-13 14:30:00,91.34,91.57,91.2,91.51,23771.0,83.3813,83.5913,83.2535,83.5365,23771.0
2023-01-13 15:00:00,91.51,91.71,91.4,91.71,41972.0,83.5365,83.7191,83.4361,83.7191,41972.0
2023-01-13 15:30:00,91.72,91.87,91.31,91.39,101793.0,83.7282,83.8652,83.354,83.427,101793.0
2023-01-17 09:30:00,90.96,91.46,90.47,90.83,57381.0,83.0344,83.4909,82.5871,82.9158,57381.0
2023-01-17 10:00:00,90.87,91.32,90.79,90.97,35034.0,82.9523,83.3631,82.8793,83.0436,35034.0
2023-01-17 10:30:00,90.95,90.98,89.95,90.04,31398.0,83.0253,83.0527,82.1125,82.1946,31398.0
2023-01-17 11:00:00,90.06,90.06,89.78,89.95,24225.0,82.2129,82.2129,81.9573,82.1125,24225.0
2023-01-17 11:30:00,89.92,90.06,89.73,89.79,22390.0,82.0851,82.2129,81.9116,81.9664,22390.0
2023-01-17 12:00:00,89.82,90.15,89.82,89.92,26091.0,81.9938,82.295,81.9938,82.0851,26091.0
2023-01-17 12:30:00,89.93,90.17,89.89,90.07,20988.0,82.0942,82.3133,82.0577,82.222,20988.0
2023-01-17 13:00:00,90.04,90.09,89.7,89.76,15805.0,82.1946,82.2403,81.8842,81.939,15805.0
2023-01-17 13:30:00,89.71,90.12,89.68,90.11,35877.0,81.8934,82.2676,81.866,82.2585,35877.0
2023-01-17 14:00:00,90.1,90.25,89.7,89.73,17827.0,82.2494,82.3863,81.8842,81.9116,17827.0
2023-01-17 14:30:00,89.72,90.1,89.71,90.1,21928.0,81.9025,82.2494,81.8934,82.2494,21928.0
2023-01-17 15:00:00,90.12,90.21,89.74,89.81,20590.0,82.2676,82.3498,81.9208,81.9847,20590.0
2023-01-17 15:30:00,89.84,89.88,89.42,89.45,129694.0,82.012,82.0486,81.6286,81.656,129694.0
2023-01-18 09:30:00,89.75,90.62,89.75,90.19,40794.0,81.9299,82.7241,81.9299,82.3315,40794.0
2023-01-18 10:00:00,90.19,90.53,90.14,90.34,23331.0,82.3315,82.6419,82.2859,82.4685,23331.0
2023-01-18 10:30:00,90.38,90.39,89.76,89.88,22246.0,82.505,82.5141,81.939,82.0486,22246.0
2023-01-18 11:00:00,89.91,89.93,89.11,89.11,17218.0,82.0759,82.0942,81.3456,81.3456,17218.0
2023-01-18 11:30:00,89.13,89.26,88.79,88.96,19829.0,81.3639,81.4826,81.0535,81.2087,19829.0
2023-01-18 12:00:00,88.97,88.97,88.59,88.64,17613.0,81.2178,81.2178,80.871,80.9166,17613.0
2023-01-18 12:30:00,88.59,88.9,88.46,88.81,22168.0,80.871,81.1539,80.7523,81.0718,22168.0
2023-01-18 13:00:00,88.84,88.99,88.7,88.94,31615.0,81.0992,81.2361,80.9714,81.1905,31615.0
2023-01-18 13:30:00,88.95,89.36,88.93,89.17,23950.0,81.1996,81.5739,81.1813,81.4004,23950.0
2023-01-18 14:00:00,89.15,89.3,89.03,89.26,27745.0,81.3822,81.5191,81.2726,81.4826,27745.0
2023-01-18 14:30:00,89.26,89.34,88.91,88.94,21542.0,81.4826,81.5556,81.1631,81.1905,21542.0
2023-01-18 15:00:00,88.9,89.01,88.71,88.8,32967.0,81.1539,81.2544,80.9805,81.0627,32967.0
2023-01-18 15:30:00,88.78,88.78,88.22,88.26,124347.0,81.0444,81.0444,80.5332,80.5697,124347.0
2023-01-19 09:30:00,87.5,87.5,86.5,86.5,31656.0,79.8759,79.8759,78.9631,78.9631,31656.0
2023-01-19 10:00:00,86.41,86.57,85.69,85.77,22252.0,78.8809,79.027,78.2236,78.2967,22252.0
2023-01-19 10:30:00,85.8,85.9,85.35,85.45,18960.0,78.3241,78.4153,77.9133,78.0045,18960.0
2023-01-19 11:00:00,85.51,86.04,85.5,85.69,30324.0,78.0593,78.5431,78.0502,78.2236,30324.0
2023-01-19 11:30:00,85.69,85.94,85.69,85.93,21632.0,78.2236,78.4519,78.2236,78.4427,21632.0
2023-01-19 12:00:00,85.92,86.48,85.92,86.09,19206.0,78.4336,78.9448,78.4336,78.5888,19206.0
2023-01-19 12:30:00,86.06,86.35,86.03,86.35,19563.0,78.5614,78.8261,78.534,78.8261,19563.0
2023-01-19 13:00:00,86.4,86.84,86.34,86.74,20593.0,78.8718,79.2734,78.817,79.1821,20593.0
2023-01-19 13:30:00,86.74,87.1,86.74,86.84,20710.0,79.1821,79.5108,79.1821,79.2734,20710.0
2023-01-19 14:00:00,86.87,87.32,86.75,87.32,18168.0,79.3008,79.7116,79.1913,79.7116,18168.0
2023-01-19 14:30:00,87.31,87.65,87.26,87.35,26743.0,79.7025,80.0129,79.6568,79.739,26743.0
2023-01-19 15:00:00,87.38,87.47,87.12,87.21,17504.0,79.7664,79.8485,79.529,79.6112,17504.0
2023-01-19 15:30:00,87.19,87.2,86.96,87.04,92907.0,79.5929,79.6021,79.383,79.456,92907.0
2023-01-20 09:30:00,87.69,87.77,86.74,87.65,83531.0,80.0494,80.1224,79.1821,80.0129,83531.0
2023-01-20 10:00:00,87.68,88.3,87.68,88.3,56725.0,80.0402,80.6062,80.0402,80.6062,56725.0
2023-01-20 10:30:00,88.32,88.98,88.24,88.76,26064.0,80.6245,81.227,80.5514,81.0261,26064.0
2023-01-20 11:00:00,88.76,89.47,88.76,89.47,55886.0,81.0261,81.6743,81.0261,81.6743,55886.0
2023-01-20 11:30:00,89.48,89.56,89.12,89.25,28280.0,81.6834,81.7564,81.3548,81.4734,28280.0
2023-01-20 12:00:00,89.25,89.47,89.16,89.47,40716.0,81.4734,81.6743,81.3913,81.6743,40716.0
2023-01-20 12:30:00,89.43,89.45,89.01,89.13,78232.0,81.6378,81.656,81.2544,81.3639,78232.0
2023-01-20 13:00:00,89.22,89.41,89.01,89.12,30788.0,81.4461,81.6195,81.2544,81.3548,30788.0
2023-01-20 13:30:00,89.09,89.49,89.09,89.47,51505.0,81.3274,81.6925,81.3274,81.6743,51505.0
2023-01-20 14:00:00,89.42,89.74,89.34,89.7,53041.0,81.6286,81.9208,81.5556,81.8842,53041.0
2023-01-20 14:30:00,89.73,89.84,89.53,89.72,57176.0,81.9116,82.012,81.729,81.9025,57176.0
2023-01-20 15:00:00,89.72,90.12,89.72,90.03,49407.0,81.9025,82.2676,81.9025,82.1855,49407.0
2023-01-20 15:30:00,90.01,90.14,89.75,89.8,358942.0,82.1672,82.2859,81.9299,81.9755,358942.0
2023-01-23 09:30:00,89.83,90.17,89.58,90.13,127469.0,82.0029,82.3133,81.7747,82.2768,127469.0
2023-01-23 10:00:00,90.19,90.59,90.0,90.58,37704.0,82.3315,82.6967,82.1581,82.6876,37704.0
2023-01-23 10:30:00,90.6,90.77,90.56,90.65,41178.0,82.7058,82.861,82.6693,82.7515,41178.0
2023-01-23 11:00:00,90.65,91.01,90.54,90.84,30934.0,82.7515,83.0801,82.651,82.9249,30934.0
2023-01-23 11:30:00,90.83,91.21,90.82,91.03,47641.0,82.9158,83.2627,82.9066,83.0984,47641.0
2023-01-23 12:00:00,91.03,91.03,90.65,90.9,33511.0,83.0984,83.0984,82.7515,82.9797,33511.0
2023-01-23 12:30:00,90.91,91.29,90.88,91.27,19527.0,82.9888,83.3357,82.9614,83.3174,19527.0
2023-01-23 13:00:00,91.28,91.4,90.9,91.31,183052.0,83.3266,83.4361,82.9797,83.354,183052.0
2023-01-23 13:30:00,91.34,91.61,91.21,91.58,54959.0,83.3813,83.6278,83.2627,83.6004,54959.0
2023-01-23 14:00:00,91.56,91.65,90.85,90.86,186491.0,83.5822,83.6643,82.934,82.9432,186491.0
2023-01-23 14:30:00,90.89,90.96,90.28,90.5,83833.0,82.9705,83.0344,82.4137,82.6145,83833.0
2023-01-23 15:00:00,90.48,91.06,90.44,90.93,69688.0,82.5963,83.1257,82.5598,83.0071,69688.0
2023-01-23 15:30:00,90.94,91.06,90.82,90.86,171802.0,83.0162,83.1257,82.9066,82.9432,171802.0
2023-01-24 09:30:00,90.1,90.68,89.71,89.79,45158.0,82.2494,82.7788,81.8934,81.9664,45158.0
2023-01-24 10:00:00,89.72,90.43,89.72,90.37,34174.0,81.9025,82.5506,81.9025,82.4959,34174.0
2023-01-24 10:30:00,90.42,91.1,90.42,91.08,33815.0,82.5415,83.1623,82.5415,83.144,33815.0
2023-01-24 11:00:00,91.06,91.09,90.83,90.91,33553.0,83.1257,83.1531,82.9158,82.9888,33553.0
2023-01-24 11:30:00,90.93,91.04,90.79,90.8,26917.0,83.0071,83.1075,82.8793,82.8884,26917.0
2023-01-24 12:00:00,90.8,91.01,90.67,90.9,35509.0,82.8884,83.0801,82.7697,82.9797,35509.0
2023-01-24 12:30:00,90.86,90.91,90.68,90.74,23711.0,82.9432,82.9888,82.7788,82.8336,23711.0
2023-01-24 13:00:00,90.78,90.82,90.55,90.61,33694.0,82.8701,82.9066,82.6602,82.7149,33694.0
2023-01-24 13:30:00,90.6,90.78,90.59,90.61,58069.0,82.7058,82.8701,82.6967,82.7149,58069.0
2023-01-24 14:00:00,90.65,91.23,90.55,91.15,32864.0,82.7515,83.2809,82.6602,83.2079,32864.0
2023-01-24 14:30:00,91.26,91.51,91.22,91.5,36318.0,83.3083,83.5365,83.2718,83.5274,36318.0
2023-01-24 15:00:00,91.5,91.52,90.86,90.88,235878.0,83.5274,83.5457,82.9432,82.9614,235878.0
2023-01-24 15:30:00,90.87,90.87,90.34,90.57,234584.0,82.9523,82.9523,82.4685,82.6784,234584.0
2023-01-25 09:30:00,89.2,89.66,88.82,89.15,60417.0,81.4278,81.8477,81.0809,81.3822,60417.0
2023-01-25 10:00:00,89.1,89.8,89.06,89.4,31135.0,81.3365,81.9755,81.3,81.6104,31135.0
2023-01-25 10:30:00,89.46,89.5,89.08,89.47,25404.0,81.6651,81.7017,81.3183,81.6743,25404.0
2023-01-25 11:00:00,89.4,89.95,89.38,89.75,34361.0,81.6104,82.1125,81.5921,81.9299,34361.0
2023-01-25 11:30:00,89.82,90.14,89.68,89.98,20848.0,81.9938,82.2859,81.866,82.1398,20848.0
2023-01-25 12:00:00,89.99,90.14,89.89,89.9,14131.0,82.149,82.2859,82.0577,82.0668,14131.0
2023-01-25 12:30:00,89.92,90.31,89.91,90.26,17724.0,82.0851,82.4411,82.0759,82.3954,17724.0
2023-01-25 13:00:00,90.28,90.9,90.27,90.86,20630.0,82.4137,82.9797,82.4046,82.9432,20630.0
2023-01-25 13:30:00,90.89,90.89,90.63,90.83,22673.0,82.9705,82.9705,82.7332,82.9158,22673.0
2023-01-25 14:00:00,90.85,91.07,90.66,90.7,30602.0,82.934,83.1349,82.7606,82.7971,30602.0
2023-01-25 14:30:00,90.68,90.79,90.37,90.65,45140.0,82.7788,82.8793,82.4959,82.7515,45140.0
2023-01-25 15:00:00,90.65,90.99,90.63,90.76,61453.0,82.7515,83.0618,82.7332,82.8519,61453.0
2023-01-25 15:30:00,90.79,90.95,90.55,90.83,232653.0,82.8793,83.0253,82.6602,82.9158,232653.0
2023-01-26 09:30:00,90.61,91.2,90.1,90.1,49223.0,82.7149,83.2535,82.2494,82.2494,49223.0
2023-01-26 10:00:00,90.13,90.72,89.92,90.62,42689.0,82.2768,82.8154,82.0851,82.7241,42689.0
2023-01-26 10:30:00,90.67,91.27,90.49,90.54,105258.0,82.7697,83.3174,82.6054,82.651,105258.0
2023-01-26 11:00:00,90.47,90.64,90.2,90.47,46411.0,82.5871,82.7423,82.3407,82.5871,46411.0
2023-01-26 11:30:00,90.47,90.92,90.44,90.87,72259.0,82.5871,82.9979,82.5598,82.9523,72259.0
2023-01-26 12:00:00,90.9,91.06,90.68,90.85,48257.0,82.9797,83.1257,82.7788,82.934,48257.0
2023-01-26 12:30:00,90.86,91.12,90.68,91.0,32371.0,82.9432,83.1805,82.7788,83.071,32371.0
2023-01-26 13:00:00,91.01,91.19,90.79,91.06,41141.0,83.0801,83.2444,82.8793,83.1257,41141.0
2023-01-26 13:30:00,91.07,91.62,91.07,91.41,30562.0,83.1349,83.6369,83.1349,83.4452,30562.0
2023-01-26 14:00:00,91.4,91.73,91.37,91.56,47460.0,83.4361,83.7374,83.4087,83.5822,47460.0
2023-01-26 14:30:00,91.56,91.93,91.54,91.81,55920.0,83.5822,83.9199,83.5639,83.8104,55920.0
2023-01-26 15:00:00,91.82,92.1,91.81,91.94,77062.0,83.8195,84.0751,83.8104,83.9291,77062.0
2023-01-26 15:30:00,91.93,92.1,91.6,91.74,250675.0,83.9199,84.0751,83.6187,83.7465,250675.0
2023-01-27 09:30:00,88.0,90.83,87.51,88.29,237345.0,80.3324,82.9158,79.8851,80.5971,237345.0
2023-01-27 10:00:00,88.66,89.12,87.22,87.47,143577.0,80.9349,81.3548,79.6203,79.8485,143577.0
2023-01-27 10:30:00,87.39,87.6,86.24,86.75,202446.0,79.7755,79.9672,78.7257,79.1913,202446.0
2023-01-27 11:00:00,86.7,87.36,86.04,86.6,145511.0,79.1456,79.7481,78.5431,79.0543,145511.0
2023-01-27 11:30:00,86.65,87.38,86.31,86.73,119875.0,79.1,79.7664,78.7896,79.173,119875.0
2023-01-27 12:00:00,86.73,86.79,85.83,86.01,115541.0,79.173,79.2278,78.3514,78.5158,115541.0
2023-01-27 12:30:00,86.03,87.03,86.03,86.68,61436.0,78.534,79.4469,78.534,79.1274,61436.0
2023-01-27 13:00:00,86.68,86.77,86.03,86.06,49618.0,79.1274,79.2095,78.534,78.5614,49618.0
2023-01-27 13:30:00,86.09,86.6,86.04,86.54,45285.0,78.5888,79.0543,78.5431,78.9996,45285.0
2023-01-27 14:00:00,86.54,87.27,86.28,86.83,73357.0,78.9996,79.666,78.7622,79.2643,73357.0
2023-01-27 14:30:00,86.86,86.86,86.4,86.56,53087.0,79.2917,79.2917,78.8718,79.0178,53087.0
2023-01-27 15:00:00,86.56,87.32,86.55,87.31,91130.0,79.0178,79.7116,79.0087,79.7025,91130.0
2023-01-27 15:30:00,87.3,87.37,86.49,86.8,276024.0,79.6934,79.7573,78.9539,79.2369,276024.0
2023-01-30 09:30:00,84.75,86.84,84.57,86.76,91178.0,77.3655,79.2734,77.2012,79.2004,91178.0
2023-01-30 10:00:00,86.83,87.63,86.83,87.35,64210.0,79.2643,79.9946,79.2643,79.739,64210.0
2023-01-30 10:30:00,87.33,87.33,86.72,87.2,42292.0,79.7207,79.7207,79.1639,79.6021,42292.0
2023-01-30 11:00:00,87.13,87.44,86.96,87.43,44093.0,79.5382,79.8212,79.383,79.812,44093.0
2023-01-30 11:30:00,87.46,87.59,86.85,87.15,30827.0,79.8394,79.9581,79.2826,79.5564,30827.0
2023-01-30 12:00:00,87.12,87.55,87.12,87.45,36267.0,79.529,79.9216,79.529,79.8303,36267.0
2023-01-30 12:30:00,87.48,87.77,87.41,87.48,42205.0,79.8577,80.1224,79.7938,79.8577,42205.0
2023-01-30 13:00:00,87.46,87.6,87.23,87.54,45907.0,79.8394,79.9672,79.6295,79.9124,45907.0
2023-01-30 13:30:00,87.53,87.54,86.98,87.1,42268.0,79.9033,79.9124,79.4012,79.5108,42268.0
2023-01-30 14:00:00,87.1,87.2,86.88,86.92,44878.0,79.5108,79.6021,79.3099,79.3465,44878.0
2023-01-30 14:30:00,86.9,86.96,86.55,86.68,42116.0,79.3282,79.383,79.0087,79.1274,42116.0
2023-01-30 15:00:00,86.7,86.77,86.45,86.55,66942.0,79.1456,79.2095,78.9174,79.0087,66942.0
2023-01-30 15:30:00,86.54,86.81,86.16,86.35,204142.0,78.9996,79.246,78.6527,78.8261,204142.0
2023-01-31 09:30:00,86.76,86.87,86.0,86.36,45512.0,79.2004,79.3008,78.5066,78.8353,45512.0
2023-01-31 10:00:00,86.38,86.73,86.04,86.65,33269.0,78.8535,79.173,78.5431,79.1,33269.0
2023-01-31 10:30:00,86.78,86.98,86.46,86.49,47375.0,79.2187,79.4012,78.9265,78.9539,47375.0
2023-01-31 11:00:00,86.52,87.33,86.52,87.14,42724.0,78.9813,79.7207,78.9813,79.5473,42724.0
2023-01-31 11:30:00,87.14,87.19,86.87,87.07,34916.0,79.5473,79.5929,79.3008,79.4834,34916.0
2023-01-31 12:00:00,87.06,87.11,86.83,87.07,29621.0,79.4743,79.5199,79.2643,79.4834,29621.0
2023-01-31 12:30:00,87.04,87.31,86.95,87.27,24827.0,79.456,79.7025,79.3738,79.666,24827.0
2023-01-31 13:00:00,87.32,87.56,87.22,87.49,29289.0,79.7116,79.9307,79.6203,79.8668,29289.0
2023-01-31 13:30:00,87.53,87.78,87.46,87.74,23342.0,79.9033,80.1315,79.8394,80.095,23342.0
2023-01-31 14:00:00,87.73,87.91,87.62,87.83,37677.0,80.0859,80.2502,79.9855,80.1772,37677.0
2023-01-31 14:30:00,87.84,87.88,87.55,87.58,28680.0,80.1863,80.2228,79.9216,79.949,28680.0
2023-01-31 15:00:00,87.57,87.76,87.52,87.64,51154.0,79.9398,80.1133,79.8942,80.0037,51154.0
2023-01-31 15:30:00,87.65,88.44,87.64,88.19,436877.0,80.0129,80.734,80.0037,80.5058,436877.0
2023-02-01 09:30:00,87.78,88.84,87.78,88.81,67965.0,80.1315,81.0992,80.1315,81.0718,67965.0
2023-02-01 10:00:00,88.64,88.85,88.15,88.71,55619.0,80.9166,81.1083,80.4693,80.9805,55619.0
2023-02-01 10:30:00,88.69,88.78,88.04,88.19,34500.0,80.9622,81.0444,80.3689,80.5058,34500.0
2023-02-01 11:00:00,88.2,88.41,88.1,88.37,31472.0,80.5149,80.7066,80.4236,80.6701,31472.0
2023-02-01 11:30:00,88.31,88.46,88.16,88.17,23798.0,80.6154,80.7523,80.4784,80.4875,23798.0
2023-02-01 12:00:00,88.15,88.5,88.04,88.5,32376.0,80.4693,80.7888,80.3689,80.7888,32376.0
2023-02-01 12:30:00,88.52,88.61,88.18,88.26,43059.0,80.8071,80.8892,80.4967,80.5697,43059.0
2023-02-01 13:00:00,88.23,88.29,88.04,88.25,24716.0,80.5423,80.5971,80.3689,80.5606,24716.0
2023-02-01 13:30:00,88.26,88.29,87.9,88.06,25083.0,80.5697,80.5971,80.2411,80.3871,25083.0
2023-02-01 14:00:00,88.02,88.27,87.7,88.11,43255.0,80.3506,80.5788,80.0585,80.4328,43255.0
2023-02-01 14:30:00,88.15,89.15,87.61,88.96,58693.0,80.4693,81.3822,79.9763,81.2087,58693.0
2023-02-01 15:00:00,89.04,89.8,89.04,89.76,64795.0,81.2817,81.9755,81.2817,81.939,64795.0
2023-02-01 15:30:00,89.81,90.64,89.53,89.67,152100.0,81.9847,82.7423,81.729,81.8569,152100.0
2023-02-02 09:30:00,90.15,90.77,89.55,90.25,69021.0,82.295,82.861,81.7473,82.3863,69021.0
2023-02-02 10:00:00,90.28,90.67,89.76,90.19,48187.0,82.4137,82.7697,81.939,82.3315,48187.0
2023-02-02 10:30:00,90.25,91.63,90.24,91.63,41870.0,82.3863,83.6461,82.3772,83.6461,41870.0
2023-02-02 11:00:00,91.58,91.95,91.52,91.92,27728.0,83.6004,83.9382,83.5457,83.9108,27728.0
2023-02-02 11:30:00,91.92,92.21,91.44,91.5,28484.0,83.9108,84.1755,83.4726,83.5274,28484.0
2023-02-02 12:00:00,91.54,91.79,91.28,91.39,33659.0,83.5639,83.7921,83.3266,83.427,33659.0
2023-02-02 12:30:00,91.32,91.55,91.07,91.37,26727.0,83.3631,83.573,83.1349,83.4087,26727.0
2023-02-02 13:00:00,91.4,91.49,91.05,91.41,17602.0,83.4361,83.5183,83.1166,83.4452,17602.0
2023-02-02 13:30:00,91.43,91.56,91.36,91.56,34135.0,83.4635,83.5822,83.3996,83.5822,34135.0
2023-02-02 14:00:00,91.55,91.6,91.06,91.23,30357.0,83.573,83.6187,83.1257,83.2809,30357.0
2023-02-02 14:30:00,91.24,91.25,90.65,90.73,39652.0,83.2901,83.2992,82.7515,82.8245,39652.0
2023-02-02 15:00:00,90.68,91.03,90.58,91.03,61646.0,82.7788,83.0984,82.6876,83.0984,61646.0
2023-02-02 15:30:00,91.04,91.51,90.83,91.5,137764.0,83.1075,83.5365,82.9158,83.5274,137764.0
2023-02-03 09:30:00,90.6,91.09,90.54,90.61,28069.0,82.7058,83.1531,82.651,82.7149,28069.0
2023-02-03 10:00:00,90.35,90.9,90.1,90.76,33881.0,82.4776,82.9797,82.2494,82.8519,33881.0
2023-02-03 10:30:00,90.76,91.07,90.31,90.57,35550.0,82.8519,83.1349,82.4411,82.6784,35550.0
2023-02-03 11:00:00,90.54,90.63,90.12,90.31,26774.0,82.651,82.7332,82.2676,82.4411,26774.0
2023-02-03 11:30:00,90.31,90.47,89.86,89.9,28397.0,82.4411,82.5871,82.0303,82.0668,28397.0
2023-02-03 12:00:00,89.96,90.51,89.9,90.45,37477.0,82.1216,82.6237,82.0668,82.5689,37477.0
2023-02-03 12:30:00,90.44,90.63,90.3,90.32,38621.0,82.5598,82.7332,82.432,82.4502,38621.0
2023-02-03 13:00:00,90.29,90.6,90.15,90.41,53770.0,82.4228,82.7058,82.295,82.5324,53770.0
2023-02-03 13:30:00,90.35,90.82,90.17,90.67,77208.0,82.4776,82.9066,82.3133,82.7697,77208.0
2023-02-03 14:00:00,90.67,91.04,90.59,90.87,59059.0,82.7697,83.1075,82.6967,82.9523,59059.0
2023-02-03 14:30:00,90.87,90.98,90.42,90.43,97897.0,82.9523,83.0527,82.5415,82.5506,97897.0
2023-02-03 15:00:00,90.43,90.64,90.2,90.49,32717.0,82.5506,82.7423,82.3407,82.6054,32717.0
2023-02-03 15:30:00,90.48,90.55,90.14,90.18,186729.0,82.5963,82.6602,82.2859,82.3224,186729.0
2023-02-06 09:30:00,89.19,89.48,88.61,89.05,46009.0,81.4187,81.6834,80.8892,81.2909,46009.0
2023-02-06 10:00:00,89.0,89.06,88.43,88.48,30155.0,81.2452,81.3,80.7249,80.7705,30155.0
2023-02-06 10:30:00,88.43,88.98,88.32,88.92,26724.0,80.7249,81.227,80.6245,81.1722,26724.0
2023-02-06 11:00:00,88.89,89.13,88.85,89.01,20781.0,81.1448,81.3639,81.1083,81.2544,20781.0
2023-02-06 11:30:00,89.03,89.18,88.8,88.96,86395.0,81.2726,81.4095,81.0627,81.2087,86395.0
2023-02-06 12:00:00,88.95,89.29,88.81,89.22,61113.0,81.1996,81.51,81.0718,81.4461,61113.0
2023-02-06 12:30:00,89.23,89.5,89.22,89.45,73665.0,81.4552,81.7017,81.4461,81.656,73665.0
2023-02-06 13:00:00,89.45,89.58,89.19,89.44,63604.0,81.656,81.7747,81.4187,81.6469,63604.0
2023-02-06 13:30:00,89.44,89.8,89.43,89.74,39132.0,81.6469,81.9755,81.6378,81.9208,39132.0
2023-02-06 14:00:00,89.74,89.88,89.59,89.59,39604.0,81.9208,82.0486,81.7838,81.7838,39604.0
2023-02-06 14:30:00,89.61,89.62,89.5,89.56,31339.0,81.8021,81.8112,81.7017,81.7564,31339.0
2023-02-06 15:00:00,89.55,89.69,89.49,89.66,48128.0,81.7473,81.8751,81.6925,81.8477,48128.0
2023-02-06 15:30:00,89.62,90.32,89.55,89.99,302734.0,81.8112,82.4502,81.7473,82.149,302734.0
2023-02-07 09:30:00,90.08,91.27,89.48,91.08,41516.0,82.2311,83.3174,81.6834,83.144,41516.0
2023-02-07 10:00:00,91.09,91.09,90.37,90.49,72379.0,83.1531,83.1531,82.4959,82.6054,72379.0
2023-02-07 10:30:00,90.51,90.67,90.14,90.15,45538.0,82.6237,82.7697,82.2859,82.295,45538.0
2023-02-07 11:00:00,90.15,90.22,89.71,89.78,34027.0,82.295,82.3589,81.8934,81.9573,34027.0
2023-02-07 11:30:00,89.78,90.24,89.63,90.13,26546.0,81.9573,82.3772,81.8203,82.2768,26546.0
2023-02-07 12:00:00,90.18,90.35,89.95,90.0,28625.0,82.3224,82.4776,82.1125,82.1581,28625.0
2023-02-07 12:30:00,90.06,91.03,90.03,90.94,31125.0,82.2129,83.0984,82.1855,83.0162,31125.0
2023-02-07 13:00:00,90.95,91.17,90.05,90.05,44291.0,83.0253,83.2262,82.2037,82.2037,44291.0
2023-02-07 13:30:00,90.0,90.0,89.4,89.68,20065.0,82.1581,82.1581,81.6104,81.866,20065.0
2023-02-07 14:00:00,89.82,90.61,89.82,90.49,30426.0,81.9938,82.7149,81.9938,82.6054,30426.0
2023-02-07 14:30:00,90.51,90.82,90.45,90.79,17046.0,82.6237,82.9066,82.5689,82.8793,17046.0
2023-02-07 15:00:00,90.78,91.01,90.59,90.83,31667.0,82.8701,83.0801,82.6967,82.9158,31667.0
2023-02-07 15:30:00,90.84,91.14,90.69,90.77,126117.0,82.9249,83.1988,82.788,82.861,126117.0
2023-02-08 09:30:00,89.91,90.81,89.91,90.7,19076.0,82.0759,82.8975,82.0759,82.7971,19076.0
2023-02-08 10:00:00,90.74,90.75,90.33,90.44,15615.0,82.8336,82.8427,82.4593,82.5598,15615.0
2023-02-08 10:30:00,90.41,90.51,90.15,90.22,15347.0,82.5324,82.6237,82.295,82.3589,15347.0
2023-02-08 11:00:00,90.2,90.27,89.86,89.9,9131.0,82.3407,82.4046,82.0303,82.0668,9131.0
2023-02-08 11:30:00,89.86,89.96,89.55,89.86,10487.0,82.0303,82.1216,81.7473,82.0303,10487.0
2023-02-08 12:00:00,89.88,89.9,89.55,89.9,12127.0,82.0486,82.0668,81.7473,82.0668,12127.0
2023-02-08 12:30:00,89.94,90.05,89.81,89.97,8684.0,82.1033,82.2037,81.9847,82.1307,8684.0
2023-02-08 13:00:00,89.98,90.08,89.61,89.63,14430.0,82.1398,82.2311,81.8021,81.8203,14430.0
2023-02-08 13:30:00,89.5,89.84,89.41,89.7,27961.0,81.7017,82.012,81.6195,81.8842,27961.0
2023-02-08 14:00:00,89.7,89.95,89.58,89.65,38938.0,81.8842,82.1125,81.7747,81.8386,38938.0
2023-02-08 14:30:00,89.7,89.73,89.23,89.52,39245.0,81.8842,81.9116,81.4552,81.7199,39245.0
2023-02-08 15:00:00,89.5,89.52,89.2,89.42,27935.0,81.7017,81.7199,81.4278,81.6286,27935.0
2023-02-08 15:30:00,89.41,89.66,89.33,89.46,89307.0,81.6195,81.8477,81.5465,81.6651,89307.0
2023-02-09 09:30:00,90.2,90.79,89.66,89.74,27477.0,82.3407,82.8793,81.8477,81.9208,27477.0
2023-02-09 10:00:00,89.75,89.95,89.26,89.26,14179.0,81.9299,82.1125,81.4826,81.4826,14179.0
2023-02-09 10:30:00,89.33,89.44,89.0,89.29,27075.0,81.5465,81.6469,81.2452,81.51,27075.0
2023-02-09 11:00:00,89.31,89.31,88.42,88.51,23176.0,81.5282,81.5282,80.7158,80.7979,23176.0
2023-02-09 11:30:00,88.42,88.46,88.06,88.16,23345.0,80.7158,80.7523,80.3871,80.4784,23345.0
2023-02-09 12:00:00,88.18,88.31,88.04,88.08,12867.0,80.4967,80.6154,80.3689,80.4054,12867.0
2023-02-09 12:30:00,88.08,88.08,87.6,87.81,21669.0,80.4054,80.4054,79.9672,80.1589,21669.0
2023-02-09 13:00:00,87.79,87.89,87.55,87.56,16183.0,80.1407,80.2319,79.9216,79.9307,16183.0
2023-02-09 13:30:00,87.5,87.67,87.29,87.36,21631.0,79.8759,80.0311,79.6842,79.7481,21631.0
2023-02-09 14:00:00,87.3,87.49,87.27,87.39,26230.0,79.6934,79.8668,79.666,79.7755,26230.0
2023-02-09 14:30:00,87.4,87.49,87.0,87.1,46056.0,79.7846,79.8668,79.4195,79.5108,46056.0
2023-02-09 15:00:00,87.09,87.14,86.72,87.0,64448.0,79.5017,79.5473,79.1639,79.4195,64448.0
2023-02-09 15:30:00,87.0,87.15,86.68,86.97,210478.0,79.4195,79.5564,79.1274,79.3921,210478.0
2023-02-10 09:30:00,86.52,87.09,86.48,86.82,27198.0,78.9813,79.5017,78.9448,79.2552,27198.0
2023-02-10 10:00:00,86.75,87.03,86.42,86.86,17546.0,79.1913,79.4469,78.89,79.2917,17546.0
2023-02-10 10:30:00,86.98,87.01,86.21,86.45,19225.0,79.4012,79.4286,78.6983,78.9174,19225.0
2023-02-10 11:00:00,86.42,86.55,86.15,86.29,16749.0,78.89,79.0087,78.6436,78.7714,16749.0
2023-02-10 11:30:00,86.26,86.33,86.17,86.24,15066.0,78.744,78.8079,78.6618,78.7257,15066.0
2023-02-10 12:00:00,86.22,86.24,85.89,85.99,16882.0,78.7075,78.7257,78.4062,78.4975,16882.0
2023-02-10 12:30:00,85.95,86.56,85.94,86.54,15858.0,78.461,79.0178,78.4519,78.9996,15858.0
2023-02-10 13:00:00,86.53,86.72,86.43,86.64,12211.0,78.9904,79.1639,78.8992,79.0909,12211.0
2023-02-10 13:30:00,86.62,86.62,86.32,86.4,14106.0,79.0726,79.0726,78.7987,78.8718,14106.0
2023-02-10 14:00:00,86.33,86.53,86.22,86.38,14885.0,78.8079,78.9904,78.7075,78.8535,14885.0
2023-02-10 14:30:00,86.33,86.6,86.32,86.56,16465.0,78.8079,79.0543,78.7987,79.0178,16465.0
2023-02-10 15:00:00,86.57,86.72,86.47,86.55,18570.0,79.027,79.1639,78.9357,79.0087,18570.0
2023-02-10 15:30:00,86.57,86.96,86.57,86.91,99661.0,79.027,79.383,79.027,79.3373,99661.0
2023-02-13 09:30:00,86.95,87.39,86.61,87.39,31067.0,79.3738,79.7755,79.0635,79.7755,31067.0
2023-02-13 10:00:00,87.39,87.7,87.35,87.66,21895.0,79.7755,80.0585,79.739,80.022,21895.0
2023-02-13 10:30:00,87.73,88.1,87.69,88.08,24615.0,80.0859,80.4236,80.0494,80.4054,24615.0
2023-02-13 11:00:00,88.13,88.13,87.65,87.68,20228.0,80.451,80.451,80.0129,80.0402,20228.0
2023-02-13 11:30:00,87.72,87.91,87.54,87.75,21133.0,80.0768,80.2502,79.9124,80.1041,21133.0
2023-02-13 12:00:00,87.75,87.92,87.72,87.85,11693.0,80.1041,80.2593,80.0768,80.1954,11693.0
2023-02-13 12:30:00,87.87,87.99,87.79,87.98,11275.0,80.2137,80.3232,80.1407,80.3141,11275.0
2023-02-13 13:00:00,87.99,88.15,87.91,88.09,22530.0,80.3232,80.4693,80.2502,80.4145,22530.0
2023-02-13 13:30:00,88.14,88.37,88.13,88.37,18436.0,80.4602,80.6701,80.451,80.6701,18436.0
2023-02-13 14:00:00,88.37,88.49,88.21,88.45,17995.0,80.6701,80.7797,80.5241,80.7432,17995.0
2023-02-13 14:30:00,88.45,88.54,88.32,88.42,33673.0,80.7432,80.8253,80.6245,80.7158,33673.0
2023-02-13 15:00:00,88.4,88.48,88.29,88.38,28526.0,80.6975,80.7705,80.5971,80.6793,28526.0
2023-02-13 15:30:00,88.39,88.64,88.37,88.52,83784.0,80.6884,80.9166,80.6701,80.8071,83784.0
2023-02-14 09:30:00,88.0,88.13,87.28,87.84,19886.0,80.3324,80.451,79.6751,80.1863,19886.0
2023-02-14 10:00:00,87.95,88.46,87.68,88.23,59996.0,80.2867,80.7523,80.0402,80.5423,59996.0
2023-02-14 10:30:00,88.22,88.33,86.8,87.05,21456.0,80.5332,80.6336,79.2369,79.4651,21456.0
2023-02-14 11:00:00,87.01,87.5,86.98,86.98,15747.0,79.4286,79.8759,79.4012,79.4012,15747.0
2023-02-14 11:30:00,86.92,87.14,86.69,87.14,18081.0,79.3465,79.5473,79.1365,79.5473,18081.0
2023-02-14 12:00:00,87.12,87.63,87.12,87.6,11783.0,79.529,79.9946,79.529,79.9672,11783.0
2023-02-14 12:30:00,87.57,87.88,87.52,87.87,11538.0,79.9398,80.2228,79.8942,80.2137,11538.0
2023-02-14 13:00:00,87.86,88.29,87.85,88.23,17493.0,80.2046,80.5971,80.1954,80.5423,17493.0
2023-02-14 13:30:00,88.26,88.41,88.2,88.27,18585.0,80.5697,80.7066,80.5149,80.5788,18585.0
2023-02-14 14:00:00,88.25,88.52,88.05,88.51,16199.0,80.5606,80.8071,80.378,80.7979,16199.0
2023-02-14 14:30:00,88.53,88.82,88.52,88.64,14376.0,80.8162,81.0809,80.8071,80.9166,14376.0
2023-02-14 15:00:00,88.64,88.75,88.48,88.55,26539.0,80.9166,81.017,80.7705,80.8344,26539.0
2023-02-14 15:30:00,88.54,88.78,88.31,88.36,101764.0,80.8253,81.0444,80.6154,80.661,101764.0
2023-02-15 09:30:00,87.34,87.98,87.11,87.42,23115.0,79.7299,80.3141,79.5199,79.8029,23115.0
2023-02-15 10:00:00,87.63,88.33,87.63,88.2,24316.0,79.9946,80.6336,79.9946,80.5149,24316.0
2023-02-15 10:30:00,88.18,88.44,88.11,88.2,16474.0,80.4967,80.734,80.4328,80.5149,16474.0
2023-02-15 11:00:00,88.14,88.58,88.14,88.56,12328.0,80.4602,80.8618,80.4602,80.8436,12328.0
2023-02-15 11:30:00,88.55,88.89,88.41,88.73,14276.0,80.8344,81.1448,80.7066,80.9988,14276.0
2023-02-15 12:00:00,88.73,88.76,88.38,88.39,30836.0,80.9988,81.0261,80.6793,80.6884,30836.0
2023-02-15 12:30:00,88.41,88.59,88.38,88.43,12201.0,80.7066,80.871,80.6793,80.7249,12201.0
2023-02-15 13:00:00,88.46,88.61,88.37,88.56,20304.0,80.7523,80.8892,80.6701,80.8436,20304.0
2023-02-15 13:30:00,88.56,88.87,88.48,88.83,17549.0,80.8436,81.1266,80.7705,81.09,17549.0
2023-02-15 14:00:00,88.82,88.83,88.72,88.82,12125.0,81.0809,81.09,80.9896,81.0809,12125.0
2023-02-15 14:30:00,88.81,88.83,88.67,88.7,15265.0,81.0718,81.09,80.944,80.9714,15265.0
2023-02-15 15:00:00,88.72,89.0,88.72,88.89,21707.0,80.9896,81.2452,80.9896,81.1448,21707.0
2023-02-15 15:30:00,88.87,89.11,88.76,89.09,74936.0,81.1266,81.3456,81.0261,81.3274,74936.0
2023-02-16 09:30:00,87.31,87.64,86.74,86.95,41476.0,79.7025,80.0037,79.1821,79.3738,41476.0
2023-02-16 10:00:00,87.01,87.1,86.72,86.99,115866.0,79.4286,79.5108,79.1639,79.4104,115866.0
2023-02-16 10:30:00,87.02,87.34,86.92,87.19,20050.0,79.4378,79.7299,79.3465,79.5929,20050.0
2023-02-16 11:00:00,87.22,87.4,87.1,87.31,22950.0,79.6203,79.7846,79.5108,79.7025,22950.0
2023-02-16 11:30:00,87.33,87.58,87.3,87.48,27734.0,79.7207,79.949,79.6934,79.8577,27734.0
2023-02-16 12:00:00,87.48,87.87,87.44,87.82,18628.0,79.8577,80.2137,79.8212,80.168,18628.0
2023-02-16 12:30:00,87.82,88.11,87.78,88.09,9760.0,80.168,80.4328,80.1315,80.4145,9760.0
2023-02-16 13:00:00,88.13,88.25,87.86,87.86,16248.0,80.451,80.5606,80.2046,80.2046,16248.0
2023-02-16 13:30:00,87.85,88.0,87.74,87.85,31845.0,80.1954,80.3324,80.095,80.1954,31845.0
2023-02-16 14:00:00,87.87,88.01,87.79,87.99,14477.0,80.2137,80.3415,80.1407,80.3232,14477.0
2023-02-16 14:30:00,88.02,88.1,87.97,87.98,27957.0,80.3506,80.4236,80.305,80.3141,27957.0
2023-02-16 15:00:00,87.96,87.97,87.42,87.44,21326.0,80.2958,80.305,79.8029,79.8212,21326.0
2023-02-16 15:30:00,87.45,87.45,86.9,86.91,87455.0,79.8303,79.8303,79.3282,79.3373,87455.0
2023-02-17 09:30:00,86.63,86.63,85.59,85.76,31688.0,79.0817,79.0817,78.1323,78.2875,31688.0
2023-02-17 10:00:00,85.82,86.41,85.82,86.22,67794.0,78.3423,78.8809,78.3423,78.7075,67794.0
2023-02-17 10:30:00,86.27,86.66,85.79,86.02,49389.0,78.7531,79.1091,78.3149,78.5249,49389.0
2023-02-17 11:00:00,86.03,86.21,85.85,85.87,24484.0,78.534,78.6983,78.3697,78.388,24484.0
2023-02-17 11:30:00,85.89,86.25,85.83,85.92,34899.0,78.4062,78.7348,78.3514,78.4336,34899.0
2023-02-17 12:00:00,85.95,86.13,85.95,86.11,19778.0,78.461,78.6253,78.461,78.607,19778.0
2023-02-17 12:30:00,86.07,86.32,85.93,86.02,21584.0,78.5705,78.7987,78.4427,78.5249,21584.0
2023-02-17 13:00:00,86.02,86.34,86.02,86.31,18580.0,78.5249,78.817,78.5249,78.7896,18580.0
2023-02-17 13:30:00,86.32,86.58,86.28,86.58,14323.0,78.7987,79.0361,78.7622,79.0361,14323.0
2023-02-17 14:00:00,86.59,86.97,86.5,86.8,31945.0,79.0452,79.3921,78.9631,79.2369,31945.0
2023-02-17 14:30:00,86.8,86.96,86.7,86.89,23621.0,79.2369,79.383,79.1456,79.3191,23621.0
2023-02-17 15:00:00,86.92,87.11,86.89,87.02,20912.0,79.3465,79.5199,79.3191,79.4378,20912.0
2023-02-17 15:30:00,86.96,87.19,86.88,87.05,64268.0,79.383,79.5929,79.3099,79.4651,64268.0
2023-02-21 09:30:00,86.6,86.6,84.75,84.84,57181.0,79.0543,79.0543,77.3655,77.4477,57181.0
2023-02-21 10:00:00,84.7,84.75,84.05,84.06,22350.0,77.3199,77.3655,76.7265,76.7357,22350.0
2023-02-21 10:30:00,84.0,84.17,83.35,83.35,33590.0,76.6809,76.8361,76.0875,76.0875,33590.0
2023-02-21 11:00:00,83.38,83.65,83.13,83.25,36507.0,76.1149,76.3614,75.8867,75.9962,36507.0
2023-02-21 11:30:00,83.27,83.27,82.63,82.64,43587.0,76.0145,76.0145,75.4303,75.4394,43587.0
2023-02-21 12:00:00,82.57,82.84,82.49,82.71,20566.0,75.3755,75.622,75.3025,75.5033,20566.0
2023-02-21 12:30:00,82.67,82.8,82.58,82.68,37780.0,75.4668,75.5854,75.3846,75.4759,37780.0
2023-02-21 13:00:00,82.65,82.68,82.38,82.4,28508.0,75.4485,75.4759,75.202,75.2203,28508.0
2023-02-21 13:30:00,82.44,82.44,82.11,82.29,27322.0,75.2568,75.2568,74.9556,75.1199,27322.0
2023-02-21 14:00:00,82.3,82.5,81.96,82.11,35412.0,75.129,75.3116,74.8186,74.9556,35412.0
2023-02-21 14:30:00,82.1,82.45,82.09,82.45,38827.0,74.9464,75.2659,74.9373,75.2659,38827.0
2023-02-21 15:00:00,82.42,82.72,82.31,82.65,31163.0,75.2386,75.5124,75.1381,75.4485,31163.0
2023-02-21 15:30:00,82.65,82.8,82.42,82.47,129918.0,75.4485,75.5854,75.2386,75.2842,129918.0
2023-02-22 09:30:00,82.26,83.45,82.26,83.16,29667.0,75.0925,76.1788,75.0925,75.9141,29667.0
2023-02-22 10:00:00,83.16,83.4,82.96,83.02,24761.0,75.9141,76.1332,75.7315,75.7863,24761.0
2023-02-22 10:30:00,82.84,83.12,82.4,83.09,26544.0,75.622,75.8776,75.2203,75.8502,26544.0
2023-02-22 11:00:00,83.11,83.42,83.1,83.15,22830.0,75.8684,76.1514,75.8593,75.905,22830.0
2023-02-22 11:30:00,83.15,83.48,83.14,83.31,28407.0,75.905,76.2062,75.8958,76.051,28407.0
2023-02-22 12:00:00,83.28,83.73,83.25,83.65,26435.0,76.0236,76.4344,75.9962,76.3614,26435.0
2023-02-22 12:30:00,83.65,83.71,83.42,83.5,10291.0,76.3614,76.4162,76.1514,76.2245,10291.0
2023-02-22 13:00:00,83.47,83.73,83.41,83.65,13834.0,76.1971,76.4344,76.1423,76.3614,13834.0
2023-02-22 13:30:00,83.65,83.8,83.52,83.77,21447.0,76.3614,76.4983,76.2427,76.4709,21447.0
2023-02-22 14:00:00,83.69,83.9,83.14,83.55,48553.0,76.3979,76.5896,75.8958,76.2701,48553.0
2023-02-22 14:30:00,83.51,83.51,82.95,82.96,37423.0,76.2336,76.2336,75.7224,75.7315,37423.0
2023-02-22 15:00:00,82.92,83.32,82.89,83.08,51743.0,75.695,76.0601,75.6676,75.8411,51743.0
2023-02-22 15:30:00,83.09,83.49,82.97,83.39,150759.0,75.8502,76.2153,75.7406,76.124,150759.0
2023-02-23 09:30:00,83.86,84.75,83.59,84.35,41624.0,76.5531,77.3655,76.3066,77.0004,41624.0
2023-02-23 10:00:00,84.3,84.48,83.71,84.2,26747.0,76.9548,77.1191,76.4162,76.8635,26747.0
2023-02-23 10:30:00,84.19,84.22,83.39,83.51,21893.0,76.8543,76.8817,76.124,76.2336,21893.0
2023-02-23 11:00:00,83.49,83.66,83.28,83.31,24068.0,76.2153,76.3705,76.0236,76.051,24068.0
2023-02-23 11:30:00,83.26,83.43,82.97,83.04,14889.0,76.0054,76.1606,75.7406,75.8045,14889.0
2023-02-23 12:00:00,83.04,83.09,82.48,82.73,21011.0,75.8045,75.8502,75.2933,75.5215,21011.0
2023-02-23 12:30:00,82.67,83.17,82.63,83.13,20277.0,75.4668,75.9232,75.4303,75.8867,20277.0
2023-02-23 13:00:00,83.13,83.24,82.89,83.08,18423.0,75.8867,75.9871,75.6676,75.8411,18423.0
2023-02-23 13:30:00,83.1,83.16,82.83,82.84,14533.0,75.8593,75.9141,75.6128,75.622,14533.0
2023-02-23 14:00:00,82.82,83.37,82.8,83.31,33067.0,75.6037,76.1058,75.5854,76.051,33067.0
2023-02-23 14:30:00,83.31,83.54,83.29,83.31,17857.0,76.051,76.261,76.0328,76.051,17857.0
2023-02-23 15:00:00,83.38,83.89,83.36,83.89,15262.0,76.1149,76.5805,76.0967,76.5805,15262.0
2023-02-23 15:30:00,83.85,84.13,83.76,83.92,64554.0,76.544,76.7996,76.4618,76.6079,64554.0
2023-02-24 09:30:00,82.79,82.79,81.74,81.8,71244.0,75.5763,75.5763,74.6178,74.6726,71244.0
2023-02-24 10:00:00,81.76,82.51,81.64,82.38,33127.0,74.6361,75.3207,74.5265,75.202,33127.0
2023-02-24 10:30:00,82.3,83.11,82.2,82.97,60824.0,75.129,75.8684,75.0377,75.7406,60824.0
2023-02-24 11:00:00,82.94,83.27,82.88,83.17,34688.0,75.7133,76.0145,75.6585,75.9232,34688.0
2023-02-24 11:30:00,83.1,83.51,82.85,83.37,21578.0,75.8593,76.2336,75.6311,76.1058,21578.0
2023-02-24 12:00:00,83.38,83.58,83.17,83.36,18142.0,76.1149,76.2975,75.9232,76.0967,18142.0
2023-02-24 12:30:00,83.32,83.52,83.13,83.23,20525.0,76.0601,76.2427,75.8867,75.978,20525.0
2023-02-24 13:00:00,83.2,83.32,82.95,83.23,19668.0,75.9506,76.0601,75.7224,75.978,19668.0
2023-02-24 13:30:00,83.2,83.39,83.07,83.37,15468.0,75.9506,76.124,75.8319,76.1058,15468.0
2023-02-24 14:00:00,83.39,83.67,83.36,83.6,17922.0,76.124,76.3796,76.0967,76.3157,17922.0
2023-02-24 14:30:00,83.57,83.98,83.46,83.87,16532.0,76.2884,76.6626,76.1879,76.5622,16532.0
2023-02-24 15:00:00,83.89,84.09,83.83,83.89,27733.0,76.5805,76.763,76.5257,76.5805,27733.0
2023-02-24 15:30:00,83.88,84.0,83.6,83.83,136287.0,76.5713,76.6809,76.3157,76.5257,136287.0
2023-02-27 09:30:00,84.9,85.48,84.41,85.24,31589.0,77.5025,78.0319,77.0552,77.8128,31589.0
2023-02-27 10:00:00,85.23,85.5,85.05,85.06,38911.0,77.8037,78.0502,77.6394,77.6485,38911.0
2023-02-27 10:30:00,85.05,85.1,84.73,85.02,21857.0,77.6394,77.685,77.3473,77.612,21857.0
2023-02-27 11:00:00,85.06,85.28,84.82,84.95,26462.0,77.6485,77.8494,77.4294,77.5481,26462.0
2023-02-27 11:30:00,84.85,85.02,84.72,84.89,21602.0,77.4568,77.612,77.3382,77.4933,21602.0
2023-02-27 12:00:00,84.84,84.94,84.68,84.94,24750.0,77.4477,77.539,77.3016,77.539,24750.0
2023-02-27 12:30:00,84.91,85.19,84.91,85.16,19786.0,77.5116,77.7672,77.5116,77.7398,19786.0
2023-02-27 13:00:00,85.15,85.25,85.03,85.12,20115.0,77.7307,77.822,77.6211,77.7033,20115.0
2023-02-27 13:30:00,85.15,85.22,85.02,85.19,20579.0,77.7307,77.7946,77.612,77.7672,20579.0
2023-02-27 14:00:00,85.23,85.37,84.97,85.05,23890.0,77.8037,77.9315,77.5664,77.6394,23890.0
2023-02-27 14:30:00,85.05,85.07,84.84,84.88,25023.0,77.6394,77.6577,77.4477,77.4842,25023.0
2023-02-27 15:00:00,84.88,84.96,84.6,84.88,33830.0,77.4842,77.5572,77.2286,77.4842,33830.0
2023-02-27 15:30:00,84.87,84.97,84.56,84.85,135064.0,77.4751,77.5664,77.1921,77.4568,135064.0
2023-02-28 09:30:00,84.73,85.4,84.48,84.87,19552.0,77.3473,77.9589,77.1191,77.4751,19552.0
2023-02-28 10:00:00,84.95,85.26,84.73,85.04,30367.0,77.5481,77.8311,77.3473,77.6303,30367.0
2023-02-28 10:30:00,85.03,85.28,84.97,85.25,19666.0,77.6211,77.8494,77.5664,77.822,19666.0
2023-02-28 11:00:00,85.29,85.76,85.28,85.7,13481.0,77.8585,78.2875,77.8494,78.2328,13481.0
2023-02-28 11:30:00,85.73,85.74,85.48,85.54,22666.0,78.2602,78.2693,78.0319,78.0867,22666.0
2023-02-28 12:00:00,85.54,85.66,85.46,85.62,13139.0,78.0867,78.1963,78.0137,78.1597,13139.0
2023-02-28 12:30:00,85.66,85.74,85.54,85.74,15693.0,78.1963,78.2693,78.0867,78.2693,15693.0
2023-02-28 13:00:00,85.73,85.82,85.66,85.78,16215.0,78.2602,78.3423,78.1963,78.3058,16215.0
2023-02-28 13:30:00,85.8,85.88,85.67,85.84,22538.0,78.3241,78.3971,78.2054,78.3606,22538.0
2023-02-28 14:00:00,85.84,85.95,85.48,85.66,48189.0,78.3606,78.461,78.0319,78.1963,48189.0
2023-02-28 14:30:00,85.66,85.8,85.6,85.6,26871.0,78.1963,78.3241,78.1415,78.1415,26871.0
2023-02-28 15:00:00,85.59,85.64,85.28,85.33,39473.0,78.1323,78.178,77.8494,77.895,39473.0
2023-02-28 15:30:00,85.32,85.52,85.12,85.21,142449.0,77.8859,78.0684,77.7033,77.7855,142449.0
2023-03-01 09:30:00,84.97,86.4,84.97,86.29,29055.0,77.5664,78.8718,77.5664,78.7714,29055.0
2023-03-01 10:00:00,86.4,86.51,85.74,86.17,27786.0,78.8718,78.9722,78.2693,78.6618,27786.0
2023-03-01 10:30:00,86.11,86.71,85.93,86.7,21226.0,78.607,79.1548,78.4427,79.1456,21226.0
2023-03-01 11:00:00,86.65,86.71,86.11,86.48,32319.0,79.1,79.1548,78.607,78.9448,32319.0
2023-03-01 11:30:00,86.45,87.01,86.32,86.89,12416.0,78.9174,79.4286,78.7987,79.3191,12416.0
2023-03-01 12:00:00,86.92,87.07,86.75,86.9,15770.0,79.3465,79.4834,79.1913,79.3282,15770.0
2023-03-01 12:30:00,86.86,86.93,86.65,86.73,13741.0,79.2917,79.3556,79.1,79.173,13741.0
2023-03-01 13:00:00,86.7,86.8,86.58,86.65,7799.0,79.1456,79.2369,79.0361,79.1,7799.0
2023-03-01 13:30:00,86.58,86.63,86.44,86.45,10550.0,79.0361,79.0817,78.9083,78.9174,10550.0
2023-03-01 14:00:00,86.44,86.48,86.14,86.15,10456.0,78.9083,78.9448,78.6344,78.6436,10456.0
2023-03-01 14:30:00,86.15,86.25,86.05,86.2,17915.0,78.6436,78.7348,78.5523,78.6892,17915.0
2023-03-01 15:00:00,86.25,86.47,86.22,86.27,20860.0,78.7348,78.9357,78.7075,78.7531,20860.0
2023-03-01 15:30:00,86.29,86.59,86.24,86.37,78726.0,78.7714,79.0452,78.7257,78.8444,78726.0
2023-03-02 09:30:00,85.91,86.07,85.44,85.88,21158.0,78.4245,78.5705,77.9954,78.3971,21158.0
2023-03-02 10:00:00,86.0,86.27,85.77,86.14,14915.0,78.5066,78.7531,78.2967,78.6344,14915.0
2023-03-02 10:30:00,86.1,86.35,86.05,86.2,12393.0,78.5979,78.8261,78.5523,78.6892,12393.0
2023-03-02 11:00:00,86.21,86.5,86.07,86.24,11036.0,78.6983,78.9631,78.5705,78.7257,11036.0
2023-03-02 11:30:00,86.31,86.58,86.22,86.44,15894.0,78.7896,79.0361,78.7075,78.9083,15894.0
2023-03-02 12:00:00,86.44,86.52,86.24,86.4,18055.0,78.9083,78.9813,78.7257,78.8718,18055.0
2023-03-02 12:30:00,86.39,86.56,86.38,86.54,8832.0,78.8626,79.0178,78.8535,78.9996,8832.0
2023-03-02 13:00:00,86.55,86.56,86.28,86.29,18020.0,79.0087,79.0178,78.7622,78.7714,18020.0
2023-03-02 13:30:00,86.25,86.5,86.15,86.48,14461.0,78.7348,78.9631,78.6436,78.9448,14461.0
2023-03-02 14:00:00,86.5,86.77,86.42,86.54,20251.0,78.9631,79.2095,78.89,78.9996,20251.0
2023-03-02 14:30:00,86.54,86.66,86.39,86.64,13390.0,78.9996,79.1091,78.8626,79.0909,13390.0
2023-03-02 15:00:00,86.63,86.92,86.59,86.84,24020.0,79.0817,79.3465,79.0452,79.2734,24020.0
2023-03-02 15:30:00,86.86,87.14,86.74,86.92,97181.0,79.2917,79.5473,79.1821,79.3465,97181.0
2023-03-03 09:30:00,87.55,87.55,86.66,86.89,13312.0,79.9216,79.9216,79.1091,79.3191,13312.0
2023-03-03 10:00:00,86.92,86.92,86.11,86.66,23507.0,79.3465,79.3465,78.607,79.1091,23507.0
2023-03-03 10:30:00,86.66,86.76,86.49,86.49,22349.0,79.1091,79.2004,78.9539,78.9539,22349.0
2023-03-03 11:00:00,86.51,86.67,86.39,86.59,31583.0,78.9722,79.1182,78.8626,79.0452,31583.0
2023-03-03 11:30:00,86.63,87.05,86.54,87.05,54429.0,79.0817,79.4651,78.9996,79.4651,54429.0
2023-03-03 12:00:00,87.06,87.09,86.93,86.95,9006.0,79.4743,79.5017,79.3556,79.3738,9006.0
2023-03-03 12:30:00,86.94,87.03,86.84,87.0,11789.0,79.3647,79.4469,79.2734,79.4195,11789.0
2023-03-03 13:00:00,86.97,87.01,86.83,86.91,12565.0,79.3921,79.4286,79.2643,79.3373,12565.0
2023-03-03 13:30:00,86.91,86.99,86.86,86.92,18912.0,79.3373,79.4104,79.2917,79.3465,18912.0
2023-03-03 14:00:00,86.86,87.11,86.73,87.11,21851.0,79.2917,79.5199,79.173,79.5199,21851.0
2023-03-03 14:30:00,87.12,87.15,87.03,87.12,16205.0,79.529,79.5564,79.4469,79.529,16205.0
2023-03-03 15:00:00,87.14,87.31,87.09,87.19,27004.0,79.5473,79.7025,79.5017,79.5929,27004.0
2023-03-03 15:30:00,87.16,87.27,86.89,87.27,135759.0,79.5656,79.666,79.3191,79.666,135759.0
2023-03-06 09:30:00,87.08,87.14,86.6,86.84,36217.0,79.4925,79.5473,79.0543,79.2734,36217.0
2023-03-06 10:00:00,86.83,87.17,86.66,86.99,20399.0,79.2643,79.5747,79.1091,79.4104,20399.0
2023-03-06 10:30:00,87.05,87.13,86.53,86.65,20900.0,79.4651,79.5382,78.9904,79.1,20900.0
2023-03-06 11:00:00,86.63,86.64,86.21,86.23,25547.0,79.0817,79.0909,78.6983,78.7166,25547.0
2023-03-06 11:30:00,86.26,86.28,85.83,85.99,26013.0,78.744,78.7622,78.3514,78.4975,26013.0
2023-03-06 12:00:00,85.94,85.97,85.49,85.49,13701.0,78.4519,78.4792,78.0411,78.0411,13701.0
2023-03-06 12:30:00,85.52,85.56,84.96,85.11,20647.0,78.0684,78.105,77.5572,77.6942,20647.0
2023-03-06 13:00:00,85.12,85.12,84.72,84.86,16767.0,77.7033,77.7033,77.3382,77.466,16767.0
2023-03-06 13:30:00,84.83,85.08,84.48,84.48,36145.0,77.4386,77.6668,77.1191,77.1191,36145.0
2023-03-06 14:00:00,84.47,84.6,84.06,84.26,43365.0,77.1099,77.2286,76.7357,76.9182,43365.0
2023-03-06 14:30:00,84.23,84.24,83.89,84.12,71774.0,76.8908,76.9,76.5805,76.7904,71774.0
2023-03-06 15:00:00,84.14,84.57,83.94,83.94,73070.0,76.8087,77.2012,76.6261,76.6261,73070.0
2023-03-06 15:30:00,83.97,84.29,83.91,84.02,192749.0,76.6535,76.9456,76.5987,76.6991,192749.0
2023-03-07 09:30:00,83.88,84.09,83.35,84.08,28106.0,76.5713,76.763,76.0875,76.7539,28106.0
2023-03-07 10:00:00,84.04,84.05,83.11,83.37,33637.0,76.7174,76.7265,75.8684,76.1058,33637.0
2023-03-07 10:30:00,83.25,83.58,82.61,82.61,53242.0,75.9962,76.2975,75.412,75.412,53242.0
2023-03-07 11:00:00,82.59,83.14,82.58,82.75,18838.0,75.3937,75.8958,75.3846,75.5398,18838.0
2023-03-07 11:30:00,82.75,82.89,82.61,82.66,17351.0,75.5398,75.6676,75.412,75.4576,17351.0
2023-03-07 12:00:00,82.68,83.24,82.62,83.13,11168.0,75.4759,75.9871,75.4211,75.8867,11168.0
2023-03-07 12:30:00,83.12,83.18,82.85,82.9,17496.0,75.8776,75.9323,75.6311,75.6767,17496.0
2023-03-07 13:00:00,82.84,82.84,82.44,82.46,19947.0,75.622,75.622,75.2568,75.2751,19947.0
2023-03-07 13:30:00,82.48,82.53,82.12,82.14,25080.0,75.2933,75.339,74.9647,74.983,25080.0
2023-03-07 14:00:00,82.15,82.5,82.15,82.3,25588.0,74.9921,75.3116,74.9921,75.129,25588.0
2023-03-07 14:30:00,82.27,82.34,82.13,82.17,23672.0,75.1016,75.1655,74.9738,75.0103,23672.0
2023-03-07 15:00:00,82.19,82.54,82.19,82.3,32516.0,75.0286,75.3481,75.0286,75.129,32516.0
2023-03-07 15:30:00,82.31,82.55,82.25,82.42,117332.0,75.1381,75.3572,75.0834,75.2386,117332.0
2023-03-08 09:30:00,82.5,83.5,82.03,83.49,34087.0,75.3116,76.2245,74.8825,76.2153,34087.0
2023-03-08 10:00:00,83.5,84.23,82.76,84.15,86798.0,76.2245,76.8908,75.5489,76.8178,86798.0
2023-03-08 10:30:00,84.15,84.54,84.01,84.42,137045.0,76.8178,77.1738,76.69,77.0643,137045.0
2023-03-08 11:00:00,84.42,85.02,84.33,84.9,117118.0,77.0643,77.612,76.9821,77.5025,117118.0
2023-03-08 11:30:00,84.9,85.13,84.4,84.56,60464.0,77.5025,77.7124,77.046,77.1921,60464.0
2023-03-08 12:00:00,84.56,84.81,84.3,84.51,34768.0,77.1921,77.4203,76.9548,77.1465,34768.0
2023-03-08 12:30:00,84.49,84.49,84.26,84.47,21958.0,77.1282,77.1282,76.9182,77.1099,21958.0
2023-03-08 13:00:00,84.52,84.62,84.25,84.3,20911.0,77.1556,77.2469,76.9091,76.9548,20911.0
2023-03-08 13:30:00,84.29,84.37,83.97,83.98,18850.0,76.9456,77.0187,76.6535,76.6626,18850.0
2023-03-08 14:00:00,83.95,84.04,83.65,83.73,21013.0,76.6352,76.7174,76.3614,76.4344,21013.0
2023-03-08 14:30:00,83.75,83.95,83.71,83.79,18746.0,76.4527,76.6352,76.4162,76.4892,18746.0
2023-03-08 15:00:00,83.81,83.99,83.77,83.88,31649.0,76.5074,76.6718,76.4709,76.5713,31649.0
2023-03-08 15:30:00,83.9,84.59,83.9,84.5,124995.0,76.5896,77.2195,76.5896,77.1373,124995.0
2023-03-09 09:30:00,84.69,85.63,84.55,84.91,54613.0,77.3108,78.1689,77.183,77.5116,54613.0
2023-03-09 10:00:00,84.92,85.13,84.33,84.38,34536.0,77.5207,77.7124,76.9821,77.0278,34536.0
2023-03-09 10:30:00,84.45,84.82,84.12,84.12,39301.0,77.0917,77.4294,76.7904,76.7904,39301.0
2023-03-09 11:00:00,84.08,84.12,83.85,83.94,27290.0,76.7539,76.7904,76.544,76.6261,27290.0
2023-03-09 11:30:00,83.94,84.02,83.74,83.78,14952.0,76.6261,76.6991,76.4435,76.4801,14952.0
2023-03-09 12:00:00,83.83,83.9,83.57,83.7,16628.0,76.5257,76.5896,76.2884,76.407,16628.0
2023-03-09 12:30:00,83.69,83.7,83.27,83.27,17416.0,76.3979,76.407,76.0145,76.0145,17416.0
2023-03-09 13:00:00,83.27,83.44,83.15,83.27,13555.0,76.0145,76.1697,75.905,76.0145,13555.0
2023-03-09 13:30:00,83.25,83.34,82.62,82.86,20644.0,75.9962,76.0784,75.4211,75.6402,20644.0
2023-03-09 14:00:00,82.88,83.24,82.81,82.93,20808.0,75.6585,75.9871,75.5946,75.7041,20808.0
2023-03-09 14:30:00,82.91,83.27,82.77,82.95,24017.0,75.6859,76.0145,75.5581,75.7224,24017.0
2023-03-09 15:00:00,82.95,83.02,82.26,82.5,28137.0,75.7224,75.7863,75.0925,75.3116,28137.0
2023-03-09 15:30:00,82.46,83.03,82.46,82.6,132174.0,75.2751,75.7954,75.2751,75.4029,132174.0
2023-03-10 09:30:00,82.4,82.4,80.95,81.83,56507.0,75.2203,75.2203,73.8966,74.7,56507.0
2023-03-10 10:00:00,82.0,82.47,81.71,81.88,36696.0,74.8552,75.2842,74.5904,74.7456,36696.0
2023-03-10 10:30:00,81.92,82.19,81.17,81.95,20916.0,74.7821,75.0286,74.0975,74.8095,20916.0
2023-03-10 11:00:00,81.89,82.36,81.63,82.23,22002.0,74.7547,75.1838,74.5174,75.0651,22002.0
2023-03-10 11:30:00,82.18,82.59,81.44,81.47,51111.0,75.0195,75.3937,74.3439,74.3713,51111.0
2023-03-10 12:00:00,81.56,81.61,81.0,81.23,15234.0,74.4535,74.4991,73.9423,74.1522,15234.0
2023-03-10 12:30:00,81.31,81.56,81.12,81.16,19430.0,74.2253,74.4535,74.0518,74.0883,19430.0
2023-03-10 13:00:00,81.17,81.3,80.31,80.39,16829.0,74.0975,74.2161,73.3124,73.3854,16829.0
2023-03-10 13:30:00,80.37,80.51,80.11,80.32,45292.0,73.3672,73.495,73.1298,73.3215,45292.0
2023-03-10 14:00:00,80.32,81.0,80.31,80.43,21099.0,73.3215,73.9423,73.3124,73.422,21099.0
2023-03-10 14:30:00,80.45,81.19,80.42,80.92,31286.0,73.4402,74.1157,73.4128,73.8693,31286.0
2023-03-10 15:00:00,80.88,81.11,80.55,80.85,26799.0,73.8327,74.0427,73.5315,73.8054,26799.0
2023-03-10 15:30:00,80.82,80.86,80.48,80.76,114196.0,73.778,73.8145,73.4676,73.7232,114196.0
2023-03-13 09:30:00,79.1,79.6,78.5,79.22,61338.0,72.2078,72.6643,71.6601,72.3174,61338.0
2023-03-13 10:00:00,79.3,79.78,78.73,78.79,57216.0,72.3904,72.8286,71.8701,71.9248,57216.0
2023-03-13 10:30:00,78.73,79.66,78.65,79.66,21895.0,71.8701,72.719,71.797,72.719,21895.0
2023-03-13 11:00:00,79.56,80.81,79.45,80.77,35175.0,72.6278,73.7688,72.5273,73.7323,35175.0
2023-03-13 11:30:00,80.8,80.88,79.62,80.05,41123.0,73.7597,73.8327,72.6825,73.0751,41123.0
2023-03-13 12:00:00,80.15,80.55,79.23,79.4,25193.0,73.1663,73.5315,72.3265,72.4817,25193.0
2023-03-13 12:30:00,79.38,79.76,79.13,79.23,30193.0,72.4634,72.8103,72.2352,72.3265,30193.0
2023-03-13 13:00:00,79.3,79.67,78.98,79.61,34542.0,72.3904,72.7282,72.0983,72.6734,34542.0
2023-03-13 13:30:00,79.61,80.04,79.36,80.03,39096.0,72.6734,73.0659,72.4452,73.0568,39096.0
2023-03-13 14:00:00,80.05,80.42,79.98,80.31,28315.0,73.0751,73.4128,73.0112,73.3124,28315.0
2023-03-13 14:30:00,80.29,80.63,80.05,80.2,20383.0,73.2942,73.6045,73.0751,73.212,20383.0
2023-03-13 15:00:00,80.3,80.31,79.25,79.45,46704.0,73.3033,73.3124,72.3448,72.5273,46704.0
2023-03-13 15:30:00,79.42,80.04,79.41,79.69,149293.0,72.5,73.0659,72.4908,72.7464,149293.0
2023-03-14 09:30:00,81.37,84.86,81.26,83.0,429048.0,74.9881,78.2044,74.8867,76.4902,429048.0
2023-03-14 10:00:00,83.0,83.22,82.1,83.12,145628.0,76.4902,76.693,75.6608,76.6008,145628.0
2023-03-14 10:30:00,83.13,83.67,82.75,83.25,50089.0,76.61,77.1077,76.2598,76.7206,50089.0
2023-03-14 11:00:00,83.34,84.0,83.22,83.82,59053.0,76.8036,77.4118,76.693,77.2459,59053.0
2023-03-14 11:30:00,83.82,84.01,83.37,83.4,41517.0,77.2459,77.421,76.8312,76.8589,41517.0
2023-03-14 12:00:00,83.45,83.64,83.1,83.11,37198.0,76.9049,77.08,76.5824,76.5916,37198.0
2023-03-14 12:30:00,83.15,83.36,82.95,83.03,36004.0,76.6285,76.822,76.4442,76.5179,36004.0
2023-03-14 13:00:00,83.07,83.14,82.39,82.76,50414.0,76.5547,76.6193,75.9281,76.2691,50414.0
2023-03-14 13:30:00,82.73,82.87,82.54,82.63,50721.0,76.2414,76.3704,76.0663,76.1493,50721.0
2023-03-14 14:00:00,82.66,82.7,81.85,82.21,66921.0,76.1769,76.2138,75.4304,75.7622,66921.0
2023-03-14 14:30:00,82.2,82.36,81.96,82.01,72007.0,75.753,75.9004,75.5318,75.5779,72007.0
2023-03-14 15:00:00,82.01,82.15,81.64,82.02,79833.0,75.5779,75.7069,75.2369,75.5871,79833.0
2023-03-14 15:30:00,82.06,83.17,82.03,82.86,304558.0,75.624,76.6469,75.5963,76.3612,304558.0
2023-03-15 09:30:00,80.37,81.43,80.24,80.36,69431.0,74.0665,75.0434,73.9467,74.0573,69431.0
2023-03-15 10:00:00,80.26,80.8,79.82,80.08,89121.0,73.9651,74.4628,73.5596,73.7993,89121.0
2023-03-15 10:30:00,80.11,80.43,79.44,79.97,37974.0,73.8269,74.1218,73.2094,73.6979,37974.0
2023-03-15 11:00:00,79.92,80.13,79.48,79.5,66061.0,73.6518,73.8453,73.2463,73.2647,66061.0
2023-03-15 11:30:00,79.45,79.61,78.97,79.09,50772.0,73.2187,73.3661,72.7763,72.8869,50772.0
2023-03-15 12:00:00,78.99,79.05,78.23,78.42,44794.0,72.7947,72.85,72.0943,72.2694,44794.0
2023-03-15 12:30:00,78.45,78.66,78.05,78.27,36508.0,72.2971,72.4906,71.9285,72.1312,36508.0
2023-03-15 13:00:00,78.24,78.86,78.09,78.67,19135.0,72.1036,72.6749,71.9653,72.4998,19135.0
2023-03-15 13:30:00,78.65,79.51,78.45,79.49,46389.0,72.4814,73.274,72.2971,73.2555,46389.0
2023-03-15 14:00:00,79.54,80.03,78.88,79.79,36778.0,73.3016,73.7532,72.6934,73.532,36778.0
2023-03-15 14:30:00,79.79,79.99,79.32,79.69,28889.0,73.532,73.7163,73.0989,73.4398,28889.0
2023-03-15 15:00:00,79.73,80.31,79.61,80.2,72248.0,73.4767,74.0112,73.3661,73.9098,72248.0
2023-03-15 15:30:00,80.15,80.2,79.68,80.18,169391.0,73.8638,73.9098,73.4306,73.8914,169391.0
2023-03-16 09:30:00,79.19,80.5,78.98,80.29,34419.0,72.9791,74.1863,72.7855,73.9928,34419.0
2023-03-16 10:00:00,80.2,80.2,78.65,78.98,17304.0,73.9098,73.9098,72.4814,72.7855,17304.0
2023-03-16 10:30:00,79.13,80.92,79.01,80.87,34656.0,72.9238,74.5734,72.8132,74.5273,34656.0
2023-03-16 11:00:00,80.86,81.07,80.46,80.84,35497.0,74.5181,74.7116,74.1494,74.4996,35497.0
2023-03-16 11:30:00,80.79,81.34,80.56,81.22,32767.0,74.4536,74.9604,74.2416,74.8498,32767.0
2023-03-16 12:00:00,81.17,81.64,81.12,81.64,56110.0,74.8038,75.2369,74.7577,75.2369,56110.0
2023-03-16 12:30:00,81.65,82.18,81.42,82.13,54254.0,75.2461,75.7345,75.0342,75.6885,54254.0
2023-03-16 13:00:00,82.18,82.5,82.13,82.3,57482.0,75.7345,76.0294,75.6885,75.8451,57482.0
2023-03-16 13:30:00,82.33,82.36,81.96,82.1,40875.0,75.8728,75.9004,75.5318,75.6608,40875.0
2023-03-16 14:00:00,82.13,82.24,81.96,82.21,39741.0,75.6885,75.7898,75.5318,75.7622,39741.0
2023-03-16 14:30:00,82.26,82.66,82.12,82.63,31116.0,75.8083,76.1769,75.6793,76.1493,31116.0
2023-03-16 15:00:00,82.67,82.67,82.25,82.45,47242.0,76.1861,76.1861,75.7991,75.9834,47242.0
2023-03-16 15:30:00,82.45,82.46,81.91,82.0,321895.0,75.9834,75.9926,75.4857,75.5687,321895.0
2023-03-17 09:30:00,81.86,81.86,80.26,80.29,144030.0,75.4396,75.4396,73.9651,73.9928,144030.0
2023-03-17 10:00:00,80.27,80.97,79.3,79.53,83742.0,73.9743,74.6194,73.0804,73.2924,83742.0
2023-03-17 10:30:00,79.57,79.66,78.89,79.11,110981.0,73.3293,73.4122,72.7026,72.9053,110981.0
2023-03-17 11:00:00,79.11,79.65,78.81,79.31,60677.0,72.9053,73.403,72.6289,73.0896,60677.0
2023-03-17 11:30:00,79.32,79.47,78.87,79.25,47661.0,73.0989,73.2371,72.6842,73.0343,47661.0
2023-03-17 12:00:00,79.32,79.6,79.15,79.51,36160.0,73.0989,73.3569,72.9422,73.274,36160.0
2023-03-17 12:30:00,79.49,79.79,79.41,79.45,42006.0,73.2555,73.532,73.1818,73.2187,42006.0
2023-03-17 13:00:00,79.48,79.89,79.44,79.74,41490.0,73.2463,73.6242,73.2094,73.4859,41490.0
2023-03-17 13:30:00,79.72,79.77,79.26,79.49,37685.0,73.4675,73.5136,73.0436,73.2555,37685.0
2023-03-17 14:00:00,79.51,79.65,78.94,78.96,46734.0,73.274,73.403,72.7487,72.7671,46734.0
2023-03-17 14:30:00,78.94,79.07,78.71,79.03,83407.0,72.7487,72.8685,72.5367,72.8316,83407.0
2023-03-17 15:00:00,79.06,79.58,78.89,79.55,58751.0,72.8592,73.3385,72.7026,73.3108,58751.0
2023-03-17 15:30:00,79.54,79.62,79.09,79.24,234026.0,73.3016,73.3753,72.8869,73.0251,234026.0
2023-03-20 09:30:00,80.03,80.91,79.98,80.72,54070.0,73.7532,74.5642,73.7071,74.3891,54070.0
2023-03-20 10:00:00,80.75,80.95,79.93,80.28,40804.0,74.4167,74.601,73.661,73.9836,40804.0
2023-03-20 10:30:00,80.32,80.6,80.14,80.6,40372.0,74.0204,74.2785,73.8545,74.2785,40372.0
2023-03-20 11:00:00,80.64,80.97,80.47,80.79,87169.0,74.3153,74.6194,74.1587,74.4536,87169.0
2023-03-20 11:30:00,80.79,80.8,80.16,80.24,53328.0,74.4536,74.4628,73.873,73.9467,53328.0
2023-03-20 12:00:00,80.22,80.5,80.09,80.4,176559.0,73.9283,74.1863,73.8085,74.0942,176559.0
2023-03-20 12:30:00,80.44,80.63,80.31,80.62,55044.0,74.131,74.3061,74.0112,74.2969,55044.0
2023-03-20 13:00:00,80.6,81.15,80.59,81.05,26295.0,74.2785,74.7853,74.2693,74.6932,26295.0
2023-03-20 13:30:00,81.06,81.13,80.84,81.03,33780.0,74.7024,74.7669,74.4996,74.6747,33780.0
2023-03-20 14:00:00,81.02,81.04,80.56,80.9,70201.0,74.6655,74.684,74.2416,74.5549,70201.0
2023-03-20 14:30:00,80.92,81.03,80.69,80.9,72365.0,74.5734,74.6747,74.3614,74.5549,72365.0
2023-03-20 15:00:00,80.89,80.97,80.29,80.67,66819.0,74.5457,74.6194,73.9928,74.343,66819.0
2023-03-20 15:30:00,80.66,81.14,80.66,81.12,231280.0,74.3338,74.7761,74.3338,74.7577,231280.0
2023-03-21 09:30:00,82.6,83.1,82.23,82.72,41242.0,76.1216,76.5824,75.7806,76.2322,41242.0
2023-03-21 10:00:00,82.78,82.79,81.77,81.95,31543.0,76.2875,76.2967,75.3567,75.5226,31543.0
2023-03-21 10:30:00,81.93,82.07,81.54,81.7,15334.0,75.5042,75.6332,75.1447,75.2922,15334.0
2023-03-21 11:00:00,81.72,82.07,81.7,82.02,11228.0,75.3106,75.6332,75.2922,75.5871,11228.0
2023-03-21 11:30:00,82.04,82.13,81.55,81.69,14397.0,75.6055,75.6885,75.154,75.283,14397.0
2023-03-21 12:00:00,81.64,81.72,81.51,81.6,19286.0,75.2369,75.3106,75.1171,75.2,19286.0
2023-03-21 12:30:00,81.61,81.66,81.37,81.5,21964.0,75.2093,75.2553,74.9881,75.1079,21964.0
2023-03-21 13:00:00,81.51,81.55,81.38,81.46,15855.0,75.1171,75.154,74.9973,75.071,15855.0
2023-03-21 13:30:00,81.49,81.54,81.26,81.32,21581.0,75.0987,75.1447,74.8867,74.942,21581.0
2023-03-21 14:00:00,81.34,81.58,81.3,81.51,35173.0,74.9604,75.1816,74.9236,75.1171,35173.0
2023-03-21 14:30:00,81.5,81.54,81.23,81.35,26762.0,75.1079,75.1447,74.8591,74.9696,26762.0
2023-03-21 15:00:00,81.35,81.5,81.33,81.39,69060.0,74.9696,75.1079,74.9512,75.0065,69060.0
2023-03-21 15:30:00,81.4,81.71,81.23,81.6,171968.0,75.0157,75.3014,74.8591,75.2,171968.0
2023-03-22 09:30:00,81.32,81.87,81.11,81.66,35195.0,74.942,75.4489,74.7485,75.2553,35195.0
2023-03-22 10:00:00,81.77,82.21,81.67,82.13,23100.0,75.3567,75.7622,75.2645,75.6885,23100.0
2023-03-22 10:30:00,82.2,82.3,82.05,82.26,14639.0,75.753,75.8451,75.6147,75.8083,14639.0
2023-03-22 11:00:00,82.25,82.27,81.48,81.48,27776.0,75.7991,75.8175,75.0894,75.0894,27776.0
2023-03-22 11:30:00,81.48,81.59,81.31,81.47,12594.0,75.0894,75.1908,74.9328,75.0802,12594.0
2023-03-22 12:00:00,81.47,81.5,81.23,81.46,12428.0,75.0802,75.1079,74.8591,75.071,12428.0
2023-03-22 12:30:00,81.43,81.47,81.28,81.32,12057.0,75.0434,75.0802,74.9051,74.942,12057.0
2023-03-22 13:00:00,81.36,81.7,81.25,81.48,31629.0,74.9789,75.2922,74.8775,75.0894,31629.0
2023-03-22 13:30:00,81.5,81.53,81.3,81.34,40223.0,75.1079,75.1355,74.9236,74.9604,40223.0
2023-03-22 14:00:00,81.41,81.98,81.28,81.4,42728.0,75.0249,75.5502,74.9051,75.0157,42728.0
2023-03-22 14:30:00,81.4,82.06,80.72,81.05,31104.0,75.0157,75.624,74.3891,74.6932,31104.0
2023-03-22 15:00:00,81.04,81.19,80.23,81.01,40817.0,74.684,74.8222,73.9375,74.6563,40817.0
2023-03-22 15:30:00,81.0,81.01,79.47,79.52,144770.0,74.6471,74.6563,73.2371,73.2832,144770.0
2023-03-23 09:30:00,79.44,80.15,79.23,79.86,51497.0,73.2094,73.8638,73.0159,73.5965,51497.0
2023-03-23 10:00:00,79.84,79.92,79.52,79.7,31766.0,73.5781,73.6518,73.2832,73.4491,31766.0
2023-03-23 10:30:00,79.68,80.19,79.55,80.15,41236.0,73.4306,73.9006,73.3108,73.8638,41236.0
2023-03-23 11:00:00,80.16,80.39,80.12,80.26,56911.0,73.873,74.0849,73.8361,73.9651,56911.0
2023-03-23 11:30:00,80.32,80.63,80.32,80.48,16210.0,74.0204,74.3061,74.0204,74.1679,16210.0
2023-03-23 12:00:00,80.47,80.47,79.82,79.99,18699.0,74.1587,74.1587,73.5596,73.7163,18699.0
2023-03-23 12:30:00,79.97,80.03,79.37,79.47,23147.0,73.6979,73.7532,73.1449,73.2371,23147.0
2023-03-23 13:00:00,79.48,79.62,79.22,79.39,20198.0,73.2463,73.3753,73.0067,73.1634,20198.0
2023-03-23 13:30:00,79.39,79.57,79.2,79.23,20592.0,73.1634,73.3293,72.9883,73.0159,20592.0
2023-03-23 14:00:00,79.26,79.43,78.64,78.64,27307.0,73.0436,73.2002,72.4722,72.4722,27307.0
2023-03-23 14:30:00,78.65,78.71,78.15,78.56,40099.0,72.4814,72.5367,72.0206,72.3985,40099.0
2023-03-23 15:00:00,78.62,79.19,77.81,78.31,51029.0,72.4538,72.9791,71.7073,72.1681,51029.0
2023-03-23 15:30:00,78.28,79.25,78.19,78.7,117531.0,72.1404,73.0343,72.0575,72.5275,117531.0
2023-03-24 09:30:00,77.65,77.87,76.92,77.86,40191.0,71.5598,71.7626,70.8871,71.7534,40191.0
2023-03-24 10:00:00,77.94,78.38,77.69,78.33,12689.0,71.8271,72.2326,71.5967,72.1865,12689.0
2023-03-24 10:30:00,78.33,78.38,77.79,78.12,17814.0,72.1865,72.2326,71.6889,71.993,17814.0
2023-03-24 11:00:00,78.14,78.35,77.92,78.27,28077.0,72.0114,72.2049,71.8087,72.1312,28077.0
2023-03-24 11:30:00,78.21,79.16,78.17,79.11,21930.0,72.0759,72.9514,72.0391,72.9053,21930.0
2023-03-24 12:00:00,79.14,79.26,78.8,78.94,15118.0,72.933,73.0436,72.6196,72.7487,15118.0
2023-03-24 12:30:00,78.99,79.33,78.89,79.27,11259.0,72.7947,73.1081,72.7026,73.0528,11259.0
2023-03-24 13:00:00,79.2,79.27,78.89,78.99,15188.0,72.9883,73.0528,72.7026,72.7947,15188.0
2023-03-24 13:30:00,79.07,79.17,78.88,79.13,10705.0,72.8685,72.9606,72.6934,72.9238,10705.0
2023-03-24 14:00:00,79.21,79.34,79.11,79.17,13885.0,72.9975,73.1173,72.9053,72.9606,13885.0
2023-03-24 14:30:00,79.23,79.49,79.21,79.25,26747.0,73.0159,73.2555,72.9975,73.0343,26747.0
2023-03-24 15:00:00,79.25,79.88,79.14,79.78,44439.0,73.0343,73.6149,72.933,73.5228,44439.0
2023-03-24 15:30:00,79.83,79.85,79.34,79.59,65428.0,73.5689,73.5873,73.1173,73.3477,65428.0
2023-03-27 09:30:00,80.85,81.11,80.38,80.6,24130.0,74.5089,74.7485,74.0757,74.2785,24130.0
2023-03-27 10:00:00,80.56,80.77,80.28,80.48,11595.0,74.2416,74.4351,73.9836,74.1679,11595.0
2023-03-27 10:30:00,80.39,80.55,80.29,80.37,13456.0,74.0849,74.2324,73.9928,74.0665,13456.0
2023-03-27 11:00:00,80.37,80.52,80.23,80.52,14320.0,74.0665,74.2047,73.9375,74.2047,14320.0
2023-03-27 11:30:00,80.61,80.84,80.54,80.72,21690.0,74.2877,74.4996,74.2232,74.3891,21690.0
2023-03-27 12:00:00,80.84,81.23,80.73,81.08,17553.0,74.4996,74.8591,74.3983,74.7208,17553.0
2023-03-27 12:30:00,81.08,81.22,81.01,81.12,16845.0,74.7208,74.8498,74.6563,74.7577,16845.0
2023-03-27 13:00:00,81.15,81.29,81.01,81.25,13518.0,74.7853,74.9143,74.6563,74.8775,13518.0
2023-03-27 13:30:00,81.22,81.27,80.91,80.91,24814.0,74.8498,74.8959,74.5642,74.5642,24814.0
2023-03-27 14:00:00,80.89,80.94,80.79,80.92,36594.0,74.5457,74.5918,74.4536,74.5734,36594.0
2023-03-27 14:30:00,80.92,81.34,80.92,81.32,25255.0,74.5734,74.9604,74.5734,74.942,25255.0
2023-03-27 15:00:00,81.34,81.38,81.0,81.15,20597.0,74.9604,74.9973,74.6471,74.7853,20597.0
2023-03-27 15:30:00,81.17,81.21,80.6,80.67,82141.0,74.8038,74.8406,74.2785,74.343,82141.0
2023-03-28 09:30:00,80.62,81.44,80.56,81.34,18472.0,74.2969,75.0526,74.2416,74.9604,18472.0
2023-03-28 10:00:00,81.32,81.74,81.2,81.48,13561.0,74.942,75.3291,74.8314,75.0894,13561.0
2023-03-28 10:30:00,81.52,81.52,81.05,81.3,12048.0,75.1263,75.1263,74.6932,74.9236,12048.0
2023-03-28 11:00:00,81.34,81.49,81.1,81.18,14014.0,74.9604,75.0987,74.7393,74.813,14014.0
2023-03-28 11:30:00,81.19,81.41,81.12,81.41,10663.0,74.8222,75.0249,74.7577,75.0249,10663.0
2023-03-28 12:00:00,81.44,81.46,81.21,81.27,10270.0,75.0526,75.071,74.8406,74.8959,10270.0
2023-03-28 12:30:00,81.26,81.41,81.22,81.29,15157.0,74.8867,75.0249,74.8498,74.9143,15157.0
2023-03-28 13:00:00,81.28,81.28,81.03,81.14,9286.0,74.9051,74.9051,74.6747,74.7761,9286.0
2023-03-28 13:30:00,81.1,81.14,80.79,80.87,11244.0,74.7393,74.7761,74.4536,74.5273,11244.0
2023-03-28 14:00:00,80.88,81.0,80.78,80.85,11606.0,74.5365,74.6471,74.4443,74.5089,11606.0
2023-03-28 14:30:00,80.86,81.02,80.69,80.98,15200.0,74.5181,74.6655,74.3614,74.6287,15200.0
2023-03-28 15:00:00,81.01,81.37,81.01,81.25,43422.0,74.6563,74.9881,74.6563,74.8775,43422.0
2023-03-28 15:30:00,81.26,81.84,81.14,81.77,87940.0,74.8867,75.4212,74.7761,75.3567,87940.0
2023-03-29 09:30:00,83.11,83.4,82.76,82.77,22681.0,76.5916,76.8589,76.2691,76.2783,22681.0
2023-03-29 10:00:00,82.46,82.72,82.23,82.52,24908.0,75.9926,76.2322,75.7806,76.0479,24908.0
2023-03-29 10:30:00,82.53,82.73,82.1,82.15,28420.0,76.0571,76.2414,75.6608,75.7069,28420.0
2023-03-29 11:00:00,82.13,82.28,81.96,81.98,18181.0,75.6885,75.8267,75.5318,75.5502,18181.0
2023-03-29 11:30:00,82.0,82.19,81.94,82.12,14184.0,75.5687,75.7438,75.5134,75.6793,14184.0
2023-03-29 12:00:00,82.11,82.33,82.02,82.3,21575.0,75.67,75.8728,75.5871,75.8451,21575.0
2023-03-29 12:30:00,82.31,82.41,82.17,82.3,25677.0,75.8543,75.9465,75.7253,75.8451,25677.0
2023-03-29 13:00:00,82.23,82.5,82.23,82.48,12522.0,75.7806,76.0294,75.7806,76.011,12522.0
2023-03-29 13:30:00,82.47,82.52,82.35,82.48,11944.0,76.0018,76.0479,75.8912,76.011,11944.0
2023-03-29 14:00:00,82.5,82.59,82.33,82.38,15643.0,76.0294,76.1124,75.8728,75.9189,15643.0
2023-03-29 14:30:00,82.4,82.6,82.36,82.48,16092.0,75.9373,76.1216,75.9004,76.011,16092.0
2023-03-29 15:00:00,82.5,82.76,82.28,82.73,22388.0,76.0294,76.2691,75.8267,76.2414,22388.0
2023-03-29 15:30:00,82.73,82.8,82.55,82.59,85820.0,76.2414,76.3059,76.0755,76.1124,85820.0
2023-03-30 09:30:00,83.73,83.84,83.0,83.66,16232.0,77.163,77.2644,76.4902,77.0985,16232.0
2023-03-30 10:00:00,83.72,83.86,83.44,83.73,14078.0,77.1538,77.2828,76.8957,77.163,14078.0
2023-03-30 10:30:00,83.71,84.2,83.58,83.66,15455.0,77.1445,77.5961,77.0247,77.0985,15455.0
2023-03-30 11:00:00,83.61,83.61,83.2,83.34,11405.0,77.0524,77.0524,76.6745,76.8036,11405.0
2023-03-30 11:30:00,83.31,83.44,83.01,83.12,19968.0,76.7759,76.8957,76.4994,76.6008,19968.0
2023-03-30 12:00:00,83.09,83.11,82.87,82.96,22394.0,76.5732,76.5916,76.3704,76.4534,22394.0
2023-03-30 12:30:00,82.88,83.05,82.75,82.85,23140.0,76.3796,76.5363,76.2598,76.352,23140.0
2023-03-30 13:00:00,82.86,83.06,82.85,82.93,15265.0,76.3612,76.5455,76.352,76.4257,15265.0
2023-03-30 13:30:00,82.86,82.89,82.62,82.86,17412.0,76.3612,76.3889,76.14,76.3612,17412.0
2023-03-30 14:00:00,82.84,82.89,82.75,82.87,10872.0,76.3428,76.3889,76.2598,76.3704,10872.0
2023-03-30 14:30:00,82.86,82.95,82.64,82.83,10228.0,76.3612,76.4442,76.1585,76.3336,10228.0
2023-03-30 15:00:00,82.82,82.84,82.62,82.75,14121.0,76.3243,76.3428,76.14,76.2598,14121.0
2023-03-30 15:30:00,82.75,82.89,82.59,82.84,74786.0,76.2598,76.3889,76.1124,76.3428,74786.0
2023-03-31 09:30:00,83.11,83.56,83.01,83.01,15861.0,76.5916,77.0063,76.4994,76.4994,15861.0
2023-03-31 10:00:00,83.03,83.76,83.01,83.69,26608.0,76.5179,77.1906,76.4994,77.1261,26608.0
2023-03-31 10:30:00,83.72,83.78,83.41,83.65,27503.0,77.1538,77.2091,76.8681,77.0893,27503.0
2023-03-31 11:00:00,83.66,83.98,83.5,83.88,19683.0,77.0985,77.3934,76.951,77.3012,19683.0
2023-03-31 11:30:00,83.95,84.23,83.81,84.17,17846.0,77.3657,77.6238,77.2367,77.5685,17846.0
2023-03-31 12:00:00,84.21,84.45,84.19,84.34,21782.0,77.6053,77.8265,77.5869,77.7251,21782.0
2023-03-31 12:30:00,84.34,84.34,83.99,84.14,20970.0,77.7251,77.7251,77.4026,77.5408,20970.0
2023-03-31 13:00:00,84.16,84.17,83.96,83.96,17862.0,77.5593,77.5685,77.3749,77.3749,17862.0
2023-03-31 13:30:00,83.95,84.05,83.7,83.78,18740.0,77.3657,77.4579,77.1353,77.2091,18740.0
2023-03-31 14:00:00,83.78,83.97,83.77,83.79,24367.0,77.2091,77.3842,77.1998,77.2183,24367.0
2023-03-31 14:30:00,83.8,83.86,83.73,83.77,9920.0,77.2275,77.2828,77.163,77.1998,9920.0
2023-03-31 15:00:00,83.75,84.3,83.74,84.27,29596.0,77.1814,77.6883,77.1722,77.6606,29596.0
2023-03-31 15:30:00,84.25,84.45,83.9,84.3,123869.0,77.6422,77.8265,77.3196,77.6883,123869.0
2023-04-03 09:30:00,84.91,85.64,84.86,85.49,41850.0,78.2504,78.9232,78.2044,78.7849,41850.0
2023-04-03 10:00:00,85.54,86.34,85.21,85.94,39112.0,78.831,79.5683,78.5269,79.1996,39112.0
2023-04-03 10:30:00,86.03,86.03,84.78,84.86,19713.0,79.2826,79.2826,78.1306,78.2044,19713.0
2023-04-03 11:00:00,84.82,84.99,84.3,84.3,23375.0,78.1675,78.3242,77.6883,77.6883,23375.0
2023-04-03 11:30:00,84.32,84.53,84.23,84.47,14041.0,77.7067,77.9002,77.6238,77.8449,14041.0
2023-04-03 12:00:00,84.5,84.74,84.46,84.7,16000.0,77.8726,78.0938,77.8357,78.0569,16000.0
2023-04-03 12:30:00,84.7,84.75,84.5,84.51,7195.0,78.0569,78.103,77.8726,77.8818,7195.0
2023-04-03 13:00:00,84.48,84.56,84.26,84.26,15725.0,77.8542,77.9279,77.6514,77.6514,15725.0
2023-04-03 13:30:00,84.26,84.39,84.05,84.24,27493.0,77.6514,77.7712,77.4579,77.633,27493.0
2023-04-03 14:00:00,84.3,84.4,84.11,84.14,15917.0,77.6883,77.7804,77.5132,77.5408,15917.0
2023-04-03 14:30:00,84.13,84.23,84.03,84.15,17223.0,77.5316,77.6238,77.4394,77.55,17223.0
2023-04-03 15:00:00,84.17,84.51,84.15,84.49,35250.0,77.5685,77.8818,77.55,77.8634,35250.0
2023-04-03 15:30:00,84.5,84.66,84.29,84.42,125403.0,77.8726,78.02,77.6791,77.7989,125403.0
2023-04-04 09:30:00,84.14,84.14,83.2,83.31,43272.0,77.5408,77.5408,76.6745,76.7759,43272.0
2023-04-04 10:00:00,83.37,83.7,82.64,82.81,43598.0,76.8312,77.1353,76.1585,76.3151,43598.0
2023-04-04 10:30:00,82.89,82.89,82.01,82.12,49427.0,76.3889,76.3889,75.5779,75.6793,49427.0
2023-04-04 11:00:00,82.0,82.34,81.9,82.03,69842.0,75.5687,75.882,75.4765,75.5963,69842.0
2023-04-04 11:30:00,81.99,82.15,81.59,81.63,35265.0,75.5594,75.7069,75.1908,75.2277,35265.0
2023-04-04 12:00:00,81.63,82.03,81.63,81.99,20779.0,75.2277,75.5963,75.2277,75.5594,20779.0
2023-04-04 12:30:00,82.05,82.09,81.87,81.94,18059.0,75.6147,75.6516,75.4489,75.5134,18059.0
2023-04-04 13:00:00,81.92,82.3,81.88,82.24,17920.0,75.4949,75.8451,75.4581,75.7898,17920.0
2023-04-04 13:30:00,82.27,82.35,81.94,81.94,25560.0,75.8175,75.8912,75.5134,75.5134,25560.0
2023-04-04 14:00:00,81.91,82.27,81.78,81.82,26842.0,75.4857,75.8175,75.3659,75.4028,26842.0
2023-04-04 14:30:00,81.84,82.05,81.78,81.84,30584.0,75.4212,75.6147,75.3659,75.4212,30584.0
2023-04-04 15:00:00,81.83,81.9,81.58,81.58,43547.0,75.412,75.4765,75.1816,75.1816,43547.0
2023-04-04 15:30:00,81.6,82.1,81.39,82.1,195902.0,75.2,75.6608,75.0065,75.6608,195902.0
2023-04-05 09:30:00,81.03,82.0,80.83,81.92,28971.0,74.6747,75.5687,74.4904,75.4949,28971.0
2023-04-05 10:00:00,81.94,82.01,81.51,81.66,27889.0,75.5134,75.5779,75.1171,75.2553,27889.0
2023-04-05 10:30:00,81.65,81.96,81.25,81.35,23730.0,75.2461,75.5318,74.8775,74.9696,23730.0
2023-04-05 11:00:00,81.36,81.55,81.28,81.34,21677.0,74.9789,75.154,74.9051,74.9604,21677.0
2023-04-05 11:30:00,81.36,81.63,81.35,81.59,33025.0,74.9789,75.2277,74.9696,75.1908,33025.0
2023-04-05 12:00:00,81.6,81.77,81.51,81.6,22296.0,75.2,75.3567,75.1171,75.2,22296.0
2023-04-05 12:30:00,81.6,81.71,81.49,81.56,14365.0,75.2,75.3014,75.0987,75.1632,14365.0
2023-04-05 13:00:00,81.56,82.01,81.54,81.91,14598.0,75.1632,75.5779,75.1447,75.4857,14598.0
2023-04-05 13:30:00,81.92,81.92,81.59,81.64,19490.0,75.4949,75.4949,75.1908,75.2369,19490.0
2023-04-05 14:00:00,81.67,81.8,81.49,81.49,33808.0,75.2645,75.3843,75.0987,75.0987,33808.0
2023-04-05 14:30:00,81.49,81.64,81.43,81.5,40311.0,75.0987,75.2369,75.0434,75.1079,40311.0
2023-04-05 15:00:00,81.49,81.66,81.36,81.62,40560.0,75.0987,75.2553,74.9789,75.2185,40560.0
2023-04-05 15:30:00,81.64,81.92,81.64,81.9,139594.0,75.2369,75.4949,75.2369,75.4765,139594.0
2023-04-06 09:30:00,81.53,81.53,80.76,81.21,37972.0,75.1355,75.1355,74.4259,74.8406,37972.0
2023-04-06 10:00:00,81.28,81.44,81.04,81.05,19089.0,74.9051,75.0526,74.684,74.6932,19089.0
2023-04-06 10:30:00,81.09,81.14,80.59,80.63,24503.0,74.73,74.7761,74.2693,74.3061,24503.0
2023-04-06 11:00:00,80.67,80.81,80.28,80.37,52054.0,74.343,74.472,73.9836,74.0665,52054.0
2023-04-06 11:30:00,80.37,80.75,80.37,80.65,26728.0,74.0665,74.4167,74.0665,74.3245,26728.0
2023-04-06 12:00:00,80.67,80.88,80.62,80.72,27882.0,74.343,74.5365,74.2969,74.3891,27882.0
2023-04-06 12:30:00,80.7,81.06,80.69,80.97,19963.0,74.3706,74.7024,74.3614,74.6194,19963.0
2023-04-06 13:00:00,80.97,81.06,80.88,80.94,19999.0,74.6194,74.7024,74.5365,74.5918,19999.0
2023-04-06 13:30:00,80.94,80.98,80.58,80.59,25319.0,74.5918,74.6287,74.26,74.2693,25319.0
2023-04-06 14:00:00,80.57,80.79,80.55,80.75,30138.0,74.2508,74.4536,74.2324,74.4167,30138.0
2023-04-06 14:30:00,80.77,80.9,80.72,80.72,35986.0,74.4351,74.5549,74.3891,74.3891,35986.0
2023-04-06 15:00:00,80.72,80.78,80.63,80.75,40094.0,74.3891,74.4443,74.3061,74.4167,40094.0
2023-04-06 15:30:00,80.78,81.0,80.78,80.94,128317.0,74.4443,74.6471,74.4443,74.5918,128317.0
2023-04-10 09:30:00,80.9,81.72,80.69,81.08,59801.0,74.5549,75.3106,74.3614,74.7208,59801.0
2023-04-10 10:00:00,81.05,81.56,81.05,81.51,52785.0,74.6932,75.1632,74.6932,75.1171,52785.0
2023-04-10 10:30:00,81.51,81.85,81.48,81.62,29888.0,75.1171,75.4304,75.0894,75.2185,29888.0
2023-04-10 11:00:00,81.62,81.66,81.46,81.54,18328.0,75.2185,75.2553,75.071,75.1447,18328.0
2023-04-10 11:30:00,81.52,81.57,81.03,81.03,20875.0,75.1263,75.1724,74.6747,74.6747,20875.0
2023-04-10 12:00:00,81.02,81.05,80.89,81.01,22332.0,74.6655,74.6932,74.5457,74.6563,22332.0
2023-04-10 12:30:00,81.01,81.47,80.93,81.43,26410.0,74.6563,75.0802,74.5826,75.0434,26410.0
2023-04-10 13:00:00,81.43,81.68,81.23,81.64,21747.0,75.0434,75.2738,74.8591,75.2369,21747.0
2023-04-10 13:30:00,81.64,81.9,81.59,81.78,15919.0,75.2369,75.4765,75.1908,75.3659,15919.0
2023-04-10 14:00:00,81.74,81.99,81.72,81.76,18045.0,75.3291,75.5594,75.3106,75.3475,18045.0
2023-04-10 14:30:00,81.76,81.88,81.69,81.85,38677.0,75.3475,75.4581,75.283,75.4304,38677.0
2023-04-10 15:00:00,81.85,82.03,81.73,81.94,31084.0,75.4304,75.5963,75.3198,75.5134,31084.0
2023-04-10 15:30:00,81.95,82.1,81.82,81.93,97405.0,75.5226,75.6608,75.4028,75.5042,97405.0
2023-04-11 09:30:00,82.38,82.91,82.34,82.37,34434.0,75.9189,76.4073,75.882,75.9096,34434.0
2023-04-11 10:00:00,82.36,83.08,82.36,82.92,24640.0,75.9004,76.564,75.9004,76.4165,24640.0
2023-04-11 10:30:00,82.92,82.97,82.3,82.5,27670.0,76.4165,76.4626,75.8451,76.0294,27670.0
2023-04-11 11:00:00,82.54,82.83,82.5,82.8,17273.0,76.0663,76.3336,76.0294,76.3059,17273.0
2023-04-11 11:30:00,82.78,82.89,82.53,82.89,53061.0,76.2875,76.3889,76.0571,76.3889,53061.0
2023-04-11 12:00:00,82.9,82.93,82.7,82.8,26453.0,76.3981,76.4257,76.2138,76.3059,26453.0
2023-04-11 12:30:00,82.8,82.82,82.64,82.7,16633.0,76.3059,76.3243,76.1585,76.2138,16633.0
2023-04-11 13:00:00,82.77,82.94,82.67,82.72,23995.0,76.2783,76.4349,76.1861,76.2322,23995.0
2023-04-11 13:30:00,82.75,82.92,82.64,82.89,38106.0,76.2598,76.4165,76.1585,76.3889,38106.0
2023-04-11 14:00:00,82.89,83.04,82.8,82.97,26179.0,76.3889,76.5271,76.3059,76.4626,26179.0
2023-04-11 14:30:00,82.99,83.1,82.94,82.94,19308.0,76.481,76.5824,76.4349,76.4349,19308.0
2023-04-11 15:00:00,82.93,83.03,82.83,82.99,30628.0,76.4257,76.5179,76.3336,76.481,30628.0
2023-04-11 15:30:00,83.0,83.0,82.36,82.42,147392.0,76.4902,76.4902,75.9004,75.9557,147392.0
2023-04-12 09:30:00,84.45,85.24,83.53,84.1,106565.0,77.8265,78.5545,76.9787,77.504,106565.0
2023-04-12 10:00:00,84.08,84.69,83.8,84.26,77722.0,77.4855,78.0477,77.2275,77.6514,77722.0
2023-04-12 10:30:00,84.29,84.31,83.72,84.09,29877.0,77.6791,77.6975,77.1538,77.4947,29877.0
2023-04-12 11:00:00,84.11,84.17,83.6,84.05,18311.0,77.5132,77.5685,77.0432,77.4579,18311.0
2023-04-12 11:30:00,84.04,84.05,83.63,83.7,23985.0,77.4487,77.4579,77.0708,77.1353,23985.0
2023-04-12 12:00:00,83.69,83.77,83.49,83.6,32348.0,77.1261,77.1998,76.9418,77.0432,32348.0
2023-04-12 12:30:00,83.61,83.64,83.45,83.48,19566.0,77.0524,77.08,76.9049,76.9326,19566.0
2023-04-12 13:00:00,83.51,84.27,83.49,84.23,23374.0,76.9602,77.6606,76.9418,77.6238,23374.0
2023-04-12 13:30:00,84.28,84.28,84.04,84.06,32268.0,77.6698,77.6698,77.4487,77.4671,32268.0
2023-04-12 14:00:00,84.06,84.09,83.44,83.47,45225.0,77.4671,77.4947,76.8957,76.9234,45225.0
2023-04-12 14:30:00,83.41,83.46,83.2,83.42,44318.0,76.8681,76.9142,76.6745,76.8773,44318.0
2023-04-12 15:00:00,83.43,83.48,83.01,83.14,52173.0,76.8865,76.9326,76.4994,76.6193,52173.0
2023-04-12 15:30:00,83.14,83.51,82.94,83.03,226987.0,76.6193,76.9602,76.4349,76.5179,226987.0
2023-04-13 09:30:00,82.77,82.77,81.98,82.02,39536.0,76.2783,76.2783,75.5502,75.5871,39536.0
2023-04-13 10:00:00,82.0,82.7,81.87,82.62,21152.0,75.5687,76.2138,75.4489,76.14,21152.0
2023-04-13 10:30:00,82.62,82.63,82.32,82.33,26103.0,76.14,76.1493,75.8636,75.8728,26103.0
2023-04-13 11:00:00,82.36,82.48,82.22,82.48,24215.0,75.9004,76.011,75.7714,76.011,24215.0
2023-04-13 11:30:00,82.5,82.75,82.45,82.68,49613.0,76.0294,76.2598,75.9834,76.1953,49613.0
2023-04-13 12:00:00,82.7,82.97,82.66,82.71,37095.0,76.2138,76.4626,76.1769,76.223,37095.0
2023-04-13 12:30:00,82.73,82.85,82.58,82.84,26605.0,76.2414,76.352,76.1032,76.3428,26605.0
2023-04-13 13:00:00,82.88,83.22,82.83,83.15,32640.0,76.3796,76.693,76.3336,76.6285,32640.0
2023-04-13 13:30:00,83.16,83.29,83.12,83.2,26103.0,76.6377,76.7575,76.6008,76.6745,26103.0
2023-04-13 14:00:00,83.2,83.68,83.2,83.64,35134.0,76.6745,77.1169,76.6745,77.08,35134.0
2023-04-13 14:30:00,83.65,83.8,83.64,83.71,38293.0,77.0893,77.2275,77.08,77.1445,38293.0
2023-04-13 15:00:00,83.71,83.82,83.5,83.59,190583.0,77.1445,77.2459,76.951,77.034,190583.0
2023-04-13 15:30:00,83.59,83.65,83.33,83.39,306255.0,77.034,77.0893,76.7943,76.8496,306255.0
2023-04-14 09:30:00,83.63,84.19,83.6,84.13,14674.0,77.0708,77.5869,77.0432,77.5316,14674.0
2023-04-14 10:00:00,84.08,84.19,83.49,83.55,23677.0,77.4855,77.5869,76.9418,76.9971,23677.0
2023-04-14 10:30:00,83.58,83.6,83.16,83.31,25362.0,77.0247,77.0432,76.6377,76.7759,25362.0
2023-04-14 11:00:00,83.22,83.24,82.99,83.09,28528.0,76.693,76.7114,76.481,76.5732,28528.0
2023-04-14 11:30:00,83.1,83.32,83.1,83.29,15276.0,76.5824,76.7851,76.5824,76.7575,15276.0
2023-04-14 12:00:00,83.33,83.35,83.1,83.13,16147.0,76.7943,76.8128,76.5824,76.61,16147.0
2023-04-14 12:30:00,83.11,83.14,82.61,82.67,25694.0,76.5916,76.6193,76.1308,76.1861,25694.0
2023-04-14 13:00:00,82.66,82.9,82.49,82.49,30549.0,76.1769,76.3981,76.0202,76.0202,30549.0
2023-04-14 13:30:00,82.43,82.7,82.36,82.63,28581.0,75.9649,76.2138,75.9004,76.1493,28581.0
2023-04-14 14:00:00,82.63,83.02,82.56,83.01,17596.0,76.1493,76.5087,76.0847,76.4994,17596.0
2023-04-14 14:30:00,83.0,83.04,82.74,82.81,32552.0,76.4902,76.5271,76.2506,76.3151,32552.0
2023-04-14 15:00:00,82.81,82.95,82.57,82.86,19381.0,76.3151,76.4442,76.094,76.3612,19381.0
2023-04-14 15:30:00,82.82,83.08,82.74,82.82,117273.0,76.3243,76.564,76.2506,76.3243,117273.0
2023-04-17 09:30:00,82.8,83.22,82.63,82.87,13895.0,76.3059,76.693,76.1493,76.3704,13895.0
2023-04-17 10:00:00,82.89,82.92,82.59,82.81,25634.0,76.3889,76.4165,76.1124,76.3151,25634.0
2023-04-17 10:30:00,82.86,82.98,82.57,82.68,10106.0,76.3612,76.4718,76.094,76.1953,10106.0
2023-04-17 11:00:00,82.74,82.74,82.35,82.51,17841.0,76.2506,76.2506,75.8912,76.0387,17841.0
2023-04-17 11:30:00,82.39,82.64,82.32,82.49,13726.0,75.9281,76.1585,75.8636,76.0202,13726.0
2023-04-17 12:00:00,82.55,82.99,82.5,82.93,15797.0,76.0755,76.481,76.0294,76.4257,15797.0
2023-04-17 12:30:00,82.89,82.93,82.7,82.75,16432.0,76.3889,76.4257,76.2138,76.2598,16432.0
2023-04-17 13:00:00,82.78,82.88,82.64,82.74,10041.0,76.2875,76.3796,76.1585,76.2506,10041.0
2023-04-17 13:30:00,82.73,82.81,82.48,82.55,14889.0,76.2414,76.3151,76.011,76.0755,14889.0
2023-04-17 14:00:00,82.56,82.77,82.53,82.77,16398.0,76.0847,76.2783,76.0571,76.2783,16398.0
2023-04-17 14:30:00,82.77,83.23,82.71,83.2,17330.0,76.2783,76.7022,76.223,76.6745,17330.0
2023-04-17 15:00:00,83.19,83.42,83.18,83.38,28221.0,76.6653,76.8773,76.6561,76.8404,28221.0
2023-04-17 15:30:00,83.37,83.39,83.04,83.33,81110.0,76.8312,76.8496,76.5271,76.7943,81110.0
2023-04-18 09:30:00,83.89,83.92,82.67,82.67,13825.0,77.3104,77.3381,76.1861,76.1861,13825.0
2023-04-18 10:00:00,82.68,83.05,82.44,82.83,9939.0,76.1953,76.5363,75.9742,76.3336,9939.0
2023-04-18 10:30:00,82.73,82.8,82.53,82.6,6455.0,76.2414,76.3059,76.0571,76.1216,6455.0
2023-04-18 11:00:00,82.62,82.74,82.51,82.73,12945.0,76.14,76.2506,76.0387,76.2414,12945.0
2023-04-18 11:30:00,82.71,82.88,82.56,82.67,19106.0,76.223,76.3796,76.0847,76.1861,19106.0
2023-04-18 12:00:00,82.64,82.92,82.62,82.89,17039.0,76.1585,76.4165,76.14,76.3889,17039.0
2023-04-18 12:30:00,82.92,82.96,82.72,82.73,15131.0,76.4165,76.4534,76.2322,76.2414,15131.0
2023-04-18 13:00:00,82.76,82.78,82.46,82.51,18378.0,76.2691,76.2875,75.9926,76.0387,18378.0
2023-04-18 13:30:00,82.54,82.62,82.37,82.37,7570.0,76.0663,76.14,75.9096,75.9096,7570.0
2023-04-18 14:00:00,82.38,82.6,82.36,82.55,17399.0,75.9189,76.1216,75.9004,76.0755,17399.0
2023-04-18 14:30:00,82.51,82.59,82.24,82.46,19422.0,76.0387,76.1124,75.7898,75.9926,19422.0
2023-04-18 15:00:00,82.48,82.66,82.41,82.6,14882.0,76.011,76.1769,75.9465,76.1216,14882.0
2023-04-18 15:30:00,82.59,82.76,82.49,82.5,83696.0,76.1124,76.2691,76.0202,76.0294,83696.0
2023-04-19 09:30:00,81.76,82.07,81.48,81.72,16817.0,75.3475,75.6332,75.0894,75.3106,16817.0
2023-04-19 10:00:00,81.76,82.25,81.68,82.12,29867.0,75.3475,75.7991,75.2738,75.6793,29867.0
2023-04-19 10:30:00,82.19,82.5,82.14,82.38,28764.0,75.7438,76.0294,75.6977,75.9189,28764.0
2023-04-19 11:00:00,82.38,82.45,82.11,82.11,17530.0,75.9189,75.9834,75.67,75.67,17530.0
2023-04-19 11:30:00,82.1,82.13,81.96,82.09,16484.0,75.6608,75.6885,75.5318,75.6516,16484.0
2023-04-19 12:00:00,82.09,82.26,81.98,82.26,10523.0,75.6516,75.8083,75.5502,75.8083,10523.0
2023-04-19 12:30:00,82.27,82.5,82.2,82.41,15975.0,75.8175,76.0294,75.753,75.9465,15975.0
2023-04-19 13:00:00,82.42,82.59,82.33,82.43,20934.0,75.9557,76.1124,75.8728,75.9649,20934.0
2023-04-19 13:30:00,82.44,82.64,82.3,82.61,11109.0,75.9742,76.1585,75.8451,76.1308,11109.0
2023-04-19 14:00:00,82.61,82.71,82.51,82.6,10956.0,76.1308,76.223,76.0387,76.1216,10956.0
2023-04-19 14:30:00,82.6,82.65,82.47,82.65,14049.0,76.1216,76.1677,76.0018,76.1677,14049.0
2023-04-19 15:00:00,82.66,82.75,82.62,82.64,15558.0,76.1769,76.2598,76.14,76.1585,15558.0
2023-04-19 15:30:00,82.65,82.71,82.38,82.6,82128.0,76.1677,76.223,75.9189,76.1216,82128.0
2023-04-20 09:30:00,81.64,82.16,81.49,82.12,26754.0,75.2369,75.7161,75.0987,75.6793,26754.0
2023-04-20 10:00:00,82.13,82.75,82.11,82.53,19937.0,75.6885,76.2598,75.67,76.0571,19937.0
2023-04-20 10:30:00,82.57,82.59,82.35,82.47,22239.0,76.094,76.1124,75.8912,76.0018,22239.0
2023-04-20 11:00:00,82.43,82.51,82.05,82.06,13256.0,75.9649,76.0387,75.6147,75.624,13256.0
2023-04-20 11:30:00,82.05,82.14,82.01,82.09,26450.0,75.6147,75.6977,75.5779,75.6516,26450.0
2023-04-20 12:00:00,82.11,82.13,81.81,82.08,14776.0,75.67,75.6885,75.3936,75.6424,14776.0
2023-04-20 12:30:00,82.09,82.18,81.99,82.1,9015.0,75.6516,75.7345,75.5594,75.6608,9015.0
2023-04-20 13:00:00,82.12,82.18,81.89,81.94,13139.0,75.6793,75.7345,75.4673,75.5134,13139.0
2023-04-20 13:30:00,81.96,82.16,81.96,82.07,12741.0,75.5318,75.7161,75.5318,75.6332,12741.0
2023-04-20 14:00:00,82.08,82.1,81.96,82.06,11240.0,75.6424,75.6608,75.5318,75.624,11240.0
2023-04-20 14:30:00,82.02,82.02,81.47,81.54,20500.0,75.5871,75.5871,75.0802,75.1447,20500.0
2023-04-20 15:00:00,81.57,81.66,81.22,81.34,21894.0,75.1724,75.2553,74.8498,74.9604,21894.0
2023-04-20 15:30:00,81.39,81.82,81.36,81.8,104226.0,75.0065,75.4028,74.9789,75.3843,104226.0
2023-04-21 09:30:00,81.57,82.14,80.66,81.15,56450.0,75.1724,75.6977,74.3338,74.7853,56450.0
2023-04-21 10:00:00,81.16,81.44,81.02,81.31,22678.0,74.7945,75.0526,74.6655,74.9328,22678.0
2023-04-21 10:30:00,81.26,81.37,80.15,80.16,27900.0,74.8867,74.9881,73.8638,73.873,27900.0
2023-04-21 11:00:00,80.2,80.54,80.09,80.49,41479.0,73.9098,74.2232,73.8085,74.1771,41479.0
2023-04-21 11:30:00,80.53,80.68,80.23,80.5,23239.0,74.214,74.3522,73.9375,74.1863,23239.0
2023-04-21 12:00:00,80.54,80.68,80.37,80.41,22326.0,74.2232,74.3522,74.0665,74.1034,22326.0
2023-04-21 12:30:00,80.4,80.7,80.4,80.63,14616.0,74.0942,74.3706,74.0942,74.3061,14616.0
2023-04-21 13:00:00,80.65,80.81,80.58,80.59,14767.0,74.3245,74.472,74.26,74.2693,14767.0
2023-04-21 13:30:00,80.58,81.04,80.58,81.04,14008.0,74.26,74.684,74.26,74.684,14008.0
2023-04-21 14:00:00,81.06,81.17,80.96,81.05,16393.0,74.7024,74.8038,74.6102,74.6932,16393.0
2023-04-21 14:30:00,81.02,81.21,81.01,81.19,18446.0,74.6655,74.8406,74.6563,74.8222,18446.0
2023-04-21 15:00:00,81.19,81.22,80.99,81.02,25068.0,74.8222,74.8498,74.6379,74.6655,25068.0
2023-04-21 15:30:00,81.01,81.51,80.98,81.32,144635.0,74.6563,75.1171,74.6287,74.942,144635.0
2023-04-24 09:30:00,81.71,82.27,81.28,81.81,67274.0,75.3014,75.8175,74.9051,75.3936,67274.0
2023-04-24 10:00:00,81.8,82.23,81.75,82.14,31861.0,75.3843,75.7806,75.3383,75.6977,31861.0
2023-04-24 10:30:00,82.11,82.21,81.79,81.8,25705.0,75.67,75.7622,75.3751,75.3843,25705.0
2023-04-24 11:00:00,81.8,81.92,81.72,81.91,27445.0,75.3843,75.4949,75.3106,75.4857,27445.0
2023-04-24 11:30:00,81.92,82.12,81.84,81.86,38172.0,75.4949,75.6793,75.4212,75.4396,38172.0
2023-04-24 12:00:00,81.83,82.11,81.82,82.06,15790.0,75.412,75.67,75.4028,75.624,15790.0
2023-04-24 12:30:00,82.05,82.29,82.04,82.26,22623.0,75.6147,75.8359,75.6055,75.8083,22623.0
2023-04-24 13:00:00,82.29,82.36,82.11,82.18,21394.0,75.8359,75.9004,75.67,75.7345,21394.0
2023-04-24 13:30:00,82.21,82.21,82.04,82.13,15705.0,75.7622,75.7622,75.6055,75.6885,15705.0
2023-04-24 14:00:00,82.15,82.19,81.87,81.95,28256.0,75.7069,75.7438,75.4489,75.5226,28256.0
2023-04-24 14:30:00,81.95,82.01,81.89,81.89,18022.0,75.5226,75.5779,75.4673,75.4673,18022.0
2023-04-24 15:00:00,81.9,82.25,81.89,82.17,32085.0,75.4765,75.7991,75.4673,75.7253,32085.0
2023-04-24 15:30:00,82.16,82.31,82.1,82.25,121590.0,75.7161,75.8543,75.6608,75.7991,121590.0
2023-04-25 09:30:00,81.04,81.89,80.96,81.29,58763.0,74.684,75.4673,74.6102,74.9143,58763.0
2023-04-25 10:00:00,81.25,81.45,80.44,80.58,66309.0,74.8775,75.0618,74.131,74.26,66309.0
2023-04-25 10:30:00,80.49,80.69,80.18,80.48,54047.0,74.1771,74.3614,73.8914,74.1679,54047.0
2023-04-25 11:00:00,80.48,80.89,80.48,80.71,37969.0,74.1679,74.5457,74.1679,74.3798,37969.0
2023-04-25 11:30:00,80.71,80.76,80.48,80.57,34774.0,74.3798,74.4259,74.1679,74.2508,34774.0
2023-04-25 12:00:00,80.56,80.71,80.51,80.6,20085.0,74.2416,74.3798,74.1955,74.2785,20085.0
2023-04-25 12:30:00,80.56,80.95,80.55,80.76,52270.0,74.2416,74.601,74.2324,74.4259,52270.0
2023-04-25 13:00:00,80.75,80.87,80.25,80.45,48097.0,74.4167,74.5273,73.9559,74.1402,48097.0
2023-04-25 13:30:00,80.43,80.56,80.34,80.39,33140.0,74.1218,74.2416,74.0389,74.0849,33140.0
2023-04-25 14:00:00,80.4,80.41,80.2,80.4,47976.0,74.0942,74.1034,73.9098,74.0942,47976.0
2023-04-25 14:30:00,80.41,80.44,80.02,80.04,52495.0,74.1034,74.131,73.744,73.7624,52495.0
2023-04-25 15:00:00,80.02,80.44,79.93,80.25,71525.0,73.744,74.131,73.661,73.9559,71525.0
2023-04-25 15:30:00,80.24,80.28,79.85,79.86,147456.0,73.9467,73.9836,73.5873,73.5965,147456.0
2023-04-26 09:30:00,79.34,80.42,79.34,79.9,33702.0,73.1173,74.1126,73.1173,73.6334,33702.0
2023-04-26 10:00:00,79.68,80.02,79.33,79.51,24734.0,73.4306,73.744,73.1081,73.274,24734.0
2023-04-26 10:30:00,79.55,79.98,79.49,79.98,31281.0,73.3108,73.7071,73.2555,73.7071,31281.0
2023-04-26 11:00:00,79.98,80.35,79.89,80.08,40280.0,73.7071,74.0481,73.6242,73.7993,40280.0
2023-04-26 11:30:00,80.14,80.2,79.74,79.81,71961.0,73.8545,73.9098,73.4859,73.5504,71961.0
2023-04-26 12:00:00,79.84,80.2,79.84,80.01,130166.0,73.5781,73.9098,73.5781,73.7347,130166.0
2023-04-26 12:30:00,79.99,80.13,79.87,80.01,43603.0,73.7163,73.8453,73.6057,73.7347,43603.0
2023-04-26 13:00:00,80.02,80.1,79.83,79.86,54883.0,73.744,73.8177,73.5689,73.5965,54883.0
2023-04-26 13:30:00,79.89,79.97,79.69,79.75,187070.0,73.6242,73.6979,73.4398,73.4951,187070.0
2023-04-26 14:00:00,79.73,79.85,79.42,79.83,86982.0,73.4767,73.5873,73.191,73.5689,86982.0
2023-04-26 14:30:00,79.81,79.83,79.48,79.77,238918.0,73.5504,73.5689,73.2463,73.5136,238918.0
2023-04-26 15:00:00,79.78,80.04,79.69,79.89,112290.0,73.5228,73.7624,73.4398,73.6242,112290.0
2023-04-26 15:30:00,79.9,80.31,79.9,80.02,154669.0,73.6334,74.0112,73.6334,73.744,154669.0
2023-04-27 09:30:00,80.44,80.9,79.95,80.52,42464.0,74.131,74.5549,73.6794,74.2047,42464.0
2023-04-27 10:00:00,80.57,80.6,79.69,79.93,25093.0,74.2508,74.2785,73.4398,73.661,25093.0
2023-04-27 10:30:00,79.94,79.97,79.07,79.12,46351.0,73.6702,73.6979,72.8685,72.9145,46351.0
2023-04-27 11:00:00,79.15,79.39,78.81,79.38,45012.0,72.9422,73.1634,72.6289,73.1542,45012.0
2023-04-27 11:30:00,79.4,79.76,79.3,79.66,43198.0,73.1726,73.5043,73.0804,73.4122,43198.0
2023-04-27 12:00:00,79.72,79.81,79.46,79.47,31103.0,73.4675,73.5504,73.2279,73.2371,31103.0
2023-04-27 12:30:00,79.45,79.55,79.29,79.46,18634.0,73.2187,73.3108,73.0712,73.2279,18634.0
2023-04-27 13:00:00,79.49,79.73,79.49,79.72,14258.0,73.2555,73.4767,73.2555,73.4675,14258.0
2023-04-27 13:30:00,79.73,79.99,79.73,79.89,35828.0,73.4767,73.7163,73.4767,73.6242,35828.0
2023-04-27 14:00:00,79.89,80.35,79.66,80.34,63180.0,73.6242,74.0481,73.4122,74.0389,63180.0
2023-04-27 14:30:00,80.34,80.47,80.17,80.47,54027.0,74.0389,74.1587,73.8822,74.1587,54027.0
2023-04-27 15:00:00,80.46,80.47,80.18,80.36,68042.0,74.1494,74.1587,73.8914,74.0573,68042.0
2023-04-27 15:30:00,80.35,80.57,80.19,80.57,219947.0,74.0481,74.2508,73.9006,74.2508,219947.0
2023-04-28 09:30:00,81.86,84.09,81.27,83.74,104534.0,75.4396,77.4947,74.8959,77.1722,104534.0
2023-04-28 10:00:00,83.69,85.41,83.58,85.29,121193.0,77.1261,78.7112,77.0247,78.6006,121193.0
2023-04-28 10:30:00,85.35,85.83,84.73,85.23,81089.0,78.6559,79.0983,78.0845,78.5453,81089.0
2023-04-28 11:00:00,85.17,85.95,85.06,85.78,86323.0,78.49,79.2089,78.3887,79.0522,86323.0
2023-04-28 11:30:00,85.94,86.51,85.75,86.45,63699.0,79.1996,79.7249,79.0245,79.6696,63699.0
2023-04-28 12:00:00,86.45,86.77,86.38,86.61,45365.0,79.6696,79.9645,79.6051,79.8171,45365.0
2023-04-28 12:30:00,86.64,86.66,85.36,85.41,175887.0,79.8447,79.8632,78.6651,78.7112,175887.0
2023-04-28 13:00:00,85.4,85.56,84.86,85.19,81779.0,78.702,78.8494,78.2044,78.5085,81779.0
2023-04-28 13:30:00,85.24,85.41,84.32,84.33,42341.0,78.5545,78.7112,77.7067,77.7159,42341.0
2023-04-28 14:00:00,84.37,84.81,84.22,84.31,46964.0,77.7528,78.1583,77.6145,77.6975,46964.0
2023-04-28 14:30:00,84.31,84.31,83.68,83.94,45911.0,77.6975,77.6975,77.1169,77.3565,45911.0
2023-04-28 15:00:00,83.95,84.29,83.95,84.0,61191.0,77.3657,77.6791,77.3657,77.4118,61191.0
2023-04-28 15:30:00,83.96,84.41,83.96,84.28,164568.0,77.3749,77.7896,77.3749,77.6698,164568.0
2023-05-01 09:30:00,85.16,85.27,83.95,84.06,50483.0,78.4808,78.5822,77.3657,77.4671,50483.0
2023-05-01 10:00:00,83.86,84.25,83.43,83.53,26605.0,77.2828,77.6422,76.8865,76.9787,26605.0
2023-05-01 10:30:00,83.54,84.11,83.54,84.02,36641.0,76.9879,77.5132,76.9879,77.4302,36641.0
2023-05-01 11:00:00,84.05,84.07,83.04,83.11,41107.0,77.4579,77.4763,76.5271,76.5916,41107.0
2023-05-01 11:30:00,83.1,83.17,82.86,83.02,22363.0,76.5824,76.6469,76.3612,76.5087,22363.0
2023-05-01 12:00:00,83.04,83.33,82.94,83.31,21169.0,76.5271,76.7943,76.4349,76.7759,21169.0
2023-05-01 12:30:00,83.27,83.49,82.87,82.91,39569.0,76.7391,76.9418,76.3704,76.4073,39569.0
2023-05-01 13:00:00,82.91,83.11,82.65,82.84,49122.0,76.4073,76.5916,76.1677,76.3428,49122.0
2023-05-01 13:30:00,82.87,82.92,82.44,82.56,65996.0,76.3704,76.4165,75.9742,76.0847,65996.0
2023-05-01 14:00:00,82.53,82.7,82.49,82.68,37944.0,76.0571,76.2138,76.0202,76.1953,37944.0
2023-05-01 14:30:00,82.68,82.9,82.38,82.76,49036.0,76.1953,76.3981,75.9189,76.2691,49036.0
2023-05-01 15:00:00,82.77,82.91,82.39,82.43,47099.0,76.2783,76.4073,75.9281,75.9649,47099.0
2023-05-01 15:30:00,82.46,82.78,82.37,82.51,156967.0,75.9926,76.2875,75.9096,76.0387,156967.0
2023-05-02 09:30:00,81.58,81.87,80.21,80.29,49083.0,75.1816,75.4489,73.9191,73.9928,49083.0
2023-05-02 10:00:00,80.25,80.31,79.28,79.33,36497.0,73.9559,74.0112,73.062,73.1081,36497.0
2023-05-02 10:30:00,79.3,79.31,78.77,78.87,37653.0,73.0804,73.0896,72.592,72.6842,37653.0
2023-05-02 11:00:00,78.95,79.15,78.5,79.07,34421.0,72.7579,72.9422,72.3432,72.8685,34421.0
2023-05-02 11:30:00,79.09,79.72,78.76,79.36,32700.0,72.8869,73.4675,72.5828,73.1357,32700.0
2023-05-02 12:00:00,79.4,79.52,79.03,79.52,23035.0,73.1726,73.2832,72.8316,73.2832,23035.0
2023-05-02 12:30:00,79.51,79.67,79.3,79.59,26302.0,73.274,73.4214,73.0804,73.3477,26302.0
2023-05-02 13:00:00,79.59,79.66,79.22,79.4,18934.0,73.3477,73.4122,73.0067,73.1726,18934.0
2023-05-02 13:30:00,79.39,79.83,79.35,79.72,22657.0,73.1634,73.5689,73.1265,73.4675,22657.0
2023-05-02 14:00:00,79.7,79.85,79.52,79.78,23804.0,73.4491,73.5873,73.2832,73.5228,23804.0
2023-05-02 14:30:00,79.84,80.09,79.74,79.94,24112.0,73.5781,73.8085,73.4859,73.6702,24112.0
2023-05-02 15:00:00,79.97,80.49,79.93,80.38,35612.0,73.6979,74.1771,73.661,74.0757,35612.0
2023-05-02 15:30:00,80.42,80.65,80.19,80.43,162849.0,74.1126,74.3245,73.9006,74.1218,162849.0
2023-05-03 09:30:00,80.38,80.98,80.14,80.49,45875.0,74.0757,74.6287,73.8545,74.1771,45875.0
2023-05-03 10:00:00,80.54,81.22,80.54,80.92,26114.0,74.2232,74.8498,74.2232,74.5734,26114.0
2023-05-03 10:30:00,80.92,80.92,80.04,80.41,19325.0,74.5734,74.5734,73.7624,74.1034,19325.0
2023-05-03 11:00:00,80.48,80.48,80.23,80.32,9194.0,74.1679,74.1679,73.9375,74.0204,9194.0
2023-05-03 11:30:00,80.31,80.55,80.23,80.55,32040.0,74.0112,74.2324,73.9375,74.2324,32040.0
2023-05-03 12:00:00,80.52,80.78,80.51,80.7,18699.0,74.2047,74.4443,74.1955,74.3706,18699.0
2023-05-03 12:30:00,80.7,80.9,80.54,80.9,16613.0,74.3706,74.5549,74.2232,74.5549,16613.0
2023-05-03 13:00:00,80.87,80.97,80.75,80.97,14020.0,74.5273,74.6194,74.4167,74.6194,14020.0
2023-05-03 13:30:00,80.95,81.06,80.73,80.75,25470.0,74.601,74.7024,74.3983,74.4167,25470.0
2023-05-03 14:00:00,80.5,80.99,80.42,80.81,17832.0,74.1863,74.6379,74.1126,74.472,17832.0
2023-05-03 14:30:00,80.81,81.18,80.31,80.89,31445.0,74.472,74.813,74.0112,74.5457,31445.0
2023-05-03 15:00:00,80.84,81.04,79.83,79.87,35207.0,74.4996,74.684,73.5689,73.6057,35207.0
2023-05-03 15:30:00,79.85,79.93,79.46,79.59,74654.0,73.5873,73.661,73.2279,73.3477,74654.0
2023-05-04 09:30:00,78.9,79.48,77.88,78.48,31986.0,72.7118,73.2463,71.7718,72.3247,31986.0
2023-05-04 10:00:00,78.33,78.42,77.81,77.86,37042.0,72.1865,72.2694,71.7073,71.7534,37042.0
2023-05-04 10:30:00,77.95,78.3,77.69,77.88,24927.0,71.8363,72.1589,71.5967,71.7718,24927.0
2023-05-04 11:00:00,77.8,78.64,77.8,78.23,15610.0,71.6981,72.4722,71.6981,72.0943,15610.0
2023-05-04 11:30:00,78.29,78.41,77.97,78.19,17088.0,72.1496,72.2602,71.8547,72.0575,17088.0
2023-05-04 12:00:00,78.19,78.74,77.87,78.61,34766.0,72.0575,72.5643,71.7626,72.4445,34766.0
2023-05-04 12:30:00,78.66,78.67,78.16,78.49,21502.0,72.4906,72.4998,72.0298,72.334,21502.0
2023-05-04 13:00:00,78.53,78.99,78.4,78.9,34619.0,72.3708,72.7947,72.251,72.7118,34619.0
2023-05-04 13:30:00,78.89,79.19,78.68,78.77,13342.0,72.7026,72.9791,72.5091,72.592,13342.0
2023-05-04 14:00:00,78.77,79.04,78.72,78.79,21859.0,72.592,72.8408,72.5459,72.6104,21859.0
2023-05-04 14:30:00,78.75,79.05,78.69,79.0,20526.0,72.5736,72.85,72.5183,72.804,20526.0
2023-05-04 15:00:00,79.05,79.18,78.88,79.05,29285.0,72.85,72.9698,72.6934,72.85,29285.0
2023-05-04 15:30:00,79.05,79.25,78.82,78.85,96546.0,72.85,73.0343,72.6381,72.6657,96546.0
2023-05-05 09:30:00,80.41,81.06,80.28,80.73,28347.0,74.1034,74.7024,73.9836,74.3983,28347.0
2023-05-05 10:00:00,80.76,80.88,80.44,80.49,18268.0,74.4259,74.5365,74.131,74.1771,18268.0
2023-05-05 10:30:00,80.54,80.82,80.28,80.61,31356.0,74.2232,74.4812,73.9836,74.2877,31356.0
2023-05-05 11:00:00,80.64,81.02,80.6,80.74,26035.0,74.3153,74.6655,74.2785,74.4075,26035.0
2023-05-05 11:30:00,80.76,80.76,80.42,80.58,12353.0,74.4259,74.4259,74.1126,74.26,12353.0
2023-05-05 12:00:00,80.54,80.82,80.49,80.7,13658.0,74.2232,74.4812,74.1771,74.3706,13658.0
2023-05-05 12:30:00,80.71,80.79,80.45,80.7,17106.0,74.3798,74.4536,74.1402,74.3706,17106.0
2023-05-05 13:00:00,80.71,80.89,80.71,80.79,16771.0,74.3798,74.5457,74.3798,74.4536,16771.0
2023-05-05 13:30:00,80.79,80.84,80.65,80.69,17820.0,74.4536,74.4996,74.3245,74.3614,17820.0
2023-05-05 14:00:00,80.69,80.86,80.66,80.81,22008.0,74.3614,74.5181,74.3338,74.472,22008.0
2023-05-05 14:30:00,80.81,81.08,80.8,80.92,21309.0,74.472,74.7208,74.4628,74.5734,21309.0
2023-05-05 15:00:00,80.89,81.24,80.83,81.2,52548.0,74.5457,74.8683,74.4904,74.8314,52548.0
2023-05-05 15:30:00,81.24,81.32,80.77,80.96,72833.0,74.8683,74.942,74.4351,74.6102,72833.0
2023-05-08 09:30:00,81.63,81.94,80.87,81.21,18848.0,75.2277,75.5134,74.5273,74.8406,18848.0
2023-05-08 10:00:00,81.22,81.27,80.86,80.94,12535.0,74.8498,74.8959,74.5181,74.5918,12535.0
2023-05-08 10:30:00,81.05,81.17,80.98,81.13,15237.0,74.6932,74.8038,74.6287,74.7669,15237.0
2023-05-08 11:00:00,81.17,81.23,80.7,80.72,8075.0,74.8038,74.8591,74.3706,74.3891,8075.0
2023-05-08 11:30:00,80.74,80.88,80.61,80.77,13102.0,74.4075,74.5365,74.2877,74.4351,13102.0
2023-05-08 12:00:00,80.7,80.76,80.29,80.44,34683.0,74.3706,74.4259,73.9928,74.131,34683.0
2023-05-08 12:30:00,80.46,80.46,80.06,80.27,13212.0,74.1494,74.1494,73.7808,73.9743,13212.0
2023-05-08 13:00:00,80.36,80.58,80.31,80.47,14239.0,74.0573,74.26,74.0112,74.1587,14239.0
2023-05-08 13:30:00,80.51,80.8,80.51,80.71,15811.0,74.1955,74.4628,74.1955,74.3798,15811.0
2023-05-08 14:00:00,80.79,80.97,80.33,80.9,12449.0,74.4536,74.6194,74.0296,74.5549,12449.0
2023-05-08 14:30:00,80.92,81.04,80.84,80.89,16515.0,74.5734,74.684,74.4996,74.5457,16515.0
2023-05-08 15:00:00,80.9,80.9,80.6,80.61,28140.0,74.5549,74.5549,74.2785,74.2877,28140.0
2023-05-08 15:30:00,80.6,80.97,80.6,80.74,82689.0,74.2785,74.6194,74.2785,74.4075,82689.0
2023-05-09 09:30:00,79.75,79.91,79.36,79.69,31701.0,73.4951,73.6426,73.1357,73.4398,31701.0
2023-05-09 10:00:00,79.64,79.66,79.35,79.61,9808.0,73.3938,73.4122,73.1265,73.3661,9808.0
2023-05-09 10:30:00,79.67,79.67,79.4,79.43,10192.0,73.4214,73.4214,73.1726,73.2002,10192.0
2023-05-09 11:00:00,79.47,79.63,79.42,79.42,8700.0,73.2371,73.3845,73.191,73.191,8700.0
2023-05-09 11:30:00,79.39,79.7,79.39,79.56,16648.0,73.1634,73.4491,73.1634,73.32,16648.0
2023-05-09 12:00:00,79.59,79.7,79.51,79.59,9508.0,73.3477,73.4491,73.274,73.3477,9508.0
2023-05-09 12:30:00,79.56,79.7,79.36,79.66,22955.0,73.32,73.4491,73.1357,73.4122,22955.0
2023-05-09 13:00:00,79.63,79.82,79.5,79.81,12890.0,73.3845,73.5596,73.2647,73.5504,12890.0
2023-05-09 13:30:00,79.83,80.28,79.83,80.26,14163.0,73.5689,73.9836,73.5689,73.9651,14163.0
2023-05-09 14:00:00,80.26,80.34,80.06,80.13,10107.0,73.9651,74.0389,73.7808,73.8453,10107.0
2023-05-09 14:30:00,80.11,80.23,79.96,79.99,21848.0,73.8269,73.9375,73.6887,73.7163,21848.0
2023-05-09 15:00:00,80.02,80.19,79.99,80.1,14247.0,73.744,73.9006,73.7163,73.8177,14247.0
2023-05-09 15:30:00,80.09,80.24,79.95,80.15,130671.0,73.8085,73.9467,73.6794,73.8638,130671.0
2023-05-10 09:30:00,81.18,81.48,79.66,79.97,20413.0,74.813,75.0894,73.4122,73.6979,20413.0
2023-05-10 10:00:00,79.92,80.24,79.36,79.36,32783.0,73.6518,73.9467,73.1357,73.1357,32783.0
2023-05-10 10:30:00,79.33,79.54,78.66,78.88,31618.0,73.1081,73.3016,72.4906,72.6934,31618.0
2023-05-10 11:00:00,78.93,79.23,78.85,79.2,22581.0,72.7394,73.0159,72.6657,72.9883,22581.0
2023-05-10 11:30:00,79.23,79.34,78.83,78.9,18524.0,73.0159,73.1173,72.6473,72.7118,18524.0
2023-05-10 12:00:00,78.89,79.41,78.7,79.39,25182.0,72.7026,73.1818,72.5275,73.1634,25182.0
2023-05-10 12:30:00,79.39,79.39,78.74,78.85,14185.0,73.1634,73.1634,72.5643,72.6657,14185.0
2023-05-10 13:00:00,78.81,78.84,78.37,78.47,11478.0,72.6289,72.6565,72.2234,72.3155,11478.0
2023-05-10 13:30:00,78.48,78.74,78.3,78.73,14101.0,72.3247,72.5643,72.1589,72.5551,14101.0
2023-05-10 14:00:00,78.71,78.9,78.62,78.83,20279.0,72.5367,72.7118,72.4538,72.6473,20279.0
2023-05-10 14:30:00,78.86,79.13,78.78,79.02,18036.0,72.6749,72.9238,72.6012,72.8224,18036.0
2023-05-10 15:00:00,79.02,79.68,78.96,79.59,27521.0,72.8224,73.4306,72.7671,73.3477,27521.0
2023-05-10 15:30:00,79.6,79.79,79.33,79.38,136022.0,73.3569,73.532,73.1081,73.1542,136022.0
2023-05-11 09:30:00,78.44,78.99,78.24,78.82,18101.0,72.2879,72.7947,72.1036,72.6381,18101.0
2023-05-11 10:00:00,78.79,78.79,78.27,78.67,37544.0,72.6104,72.6104,72.1312,72.4998,37544.0
2023-05-11 10:30:00,78.88,78.93,78.53,78.76,39665.0,72.6934,72.7394,72.3708,72.5828,39665.0
2023-05-11 11:00:00,78.76,78.82,78.4,78.44,23903.0,72.5828,72.6381,72.251,72.2879,23903.0
2023-05-11 11:30:00,78.44,78.61,78.24,78.4,17637.0,72.2879,72.4445,72.1036,72.251,17637.0
2023-05-11 12:00:00,78.34,78.6,78.22,78.38,16175.0,72.1957,72.4353,72.0851,72.2326,16175.0
2023-05-11 12:30:00,78.34,78.45,78.25,78.43,16541.0,72.1957,72.2971,72.1128,72.2787,16541.0
2023-05-11 13:00:00,78.47,78.57,78.28,78.3,18319.0,72.3155,72.4077,72.1404,72.1589,18319.0
2023-05-11 13:30:00,78.26,78.43,78.05,78.29,16228.0,72.122,72.2787,71.9285,72.1496,16228.0
2023-05-11 14:00:00,78.34,78.34,77.96,78.31,29909.0,72.1957,72.1957,71.8455,72.1681,29909.0
2023-05-11 14:30:00,78.3,78.57,78.21,78.3,21474.0,72.1589,72.4077,72.0759,72.1589,21474.0
2023-05-11 15:00:00,78.3,78.62,78.27,78.54,33690.0,72.1589,72.4538,72.1312,72.38,33690.0
2023-05-11 15:30:00,78.52,78.89,78.46,78.73,180912.0,72.3616,72.7026,72.3063,72.5551,180912.0
2023-05-12 09:30:00,79.1,79.79,78.83,78.93,20078.0,72.8961,73.532,72.6473,72.7394,20078.0
2023-05-12 10:00:00,78.95,79.2,78.75,78.93,16350.0,72.7579,72.9883,72.5736,72.7394,16350.0
2023-05-12 10:30:00,78.78,79.1,78.7,79.02,28220.0,72.6012,72.8961,72.5275,72.8224,28220.0
2023-05-12 11:00:00,79.09,79.13,78.9,79.04,27610.0,72.8869,72.9238,72.7118,72.8408,27610.0
2023-05-12 11:30:00,78.99,79.06,78.69,78.81,24489.0,72.7947,72.8592,72.5183,72.6289,24489.0
2023-05-12 12:00:00,78.79,78.79,78.36,78.58,30831.0,72.6104,72.6104,72.2142,72.4169,30831.0
2023-05-12 12:30:00,78.53,78.64,78.49,78.59,15301.0,72.3708,72.4722,72.334,72.4261,15301.0
2023-05-12 13:00:00,78.55,78.77,78.48,78.71,19245.0,72.3892,72.592,72.3247,72.5367,19245.0
2023-05-12 13:30:00,78.76,78.81,78.4,78.44,19905.0,72.5828,72.6289,72.251,72.2879,19905.0
2023-05-12 14:00:00,78.46,78.63,78.4,78.55,28543.0,72.3063,72.463,72.251,72.3892,28543.0
2023-05-12 14:30:00,78.54,78.62,78.45,78.55,27535.0,72.38,72.4538,72.2971,72.3892,27535.0
2023-05-12 15:00:00,78.58,78.75,78.53,78.72,18690.0,72.4169,72.5736,72.3708,72.5459,18690.0
2023-05-12 15:30:00,78.72,78.77,78.54,78.7,73437.0,72.5459,72.592,72.38,72.5275,73437.0
2023-05-15 09:30:00,79.16,79.39,78.83,79.28,17478.0,72.9514,73.1634,72.6473,73.062,17478.0
2023-05-15 10:00:00,79.29,79.52,79.17,79.52,17966.0,73.0712,73.2832,72.9606,73.2832,17966.0
2023-05-15 10:30:00,79.56,79.75,79.55,79.72,10049.0,73.32,73.4951,73.3108,73.4675,10049.0
2023-05-15 11:00:00,79.67,79.87,79.63,79.76,21847.0,73.4214,73.6057,73.3845,73.5043,21847.0
2023-05-15 11:30:00,79.75,79.75,79.48,79.6,15312.0,73.4951,73.4951,73.2463,73.3569,15312.0
2023-05-15 12:00:00,79.56,79.66,79.35,79.64,14583.0,73.32,73.4122,73.1265,73.3938,14583.0
2023-05-15 12:30:00,79.65,79.88,79.56,79.87,16251.0,73.403,73.6149,73.32,73.6057,16251.0
2023-05-15 13:00:00,79.9,80.0,79.66,79.66,61283.0,73.6334,73.7255,73.4122,73.4122,61283.0
2023-05-15 13:30:00,79.56,79.8,79.56,79.8,17345.0,73.32,73.5412,73.32,73.5412,17345.0
2023-05-15 14:00:00,79.78,79.85,79.55,79.6,17996.0,73.5228,73.5873,73.3108,73.3569,17996.0
2023-05-15 14:30:00,79.55,79.71,79.51,79.52,17082.0,73.3108,73.4583,73.274,73.2832,17082.0
2023-05-15 15:00:00,79.57,79.82,79.57,79.81,21630.0,73.3293,73.5596,73.3293,73.5504,21630.0
2023-05-15 15:30:00,79.81,80.19,79.8,80.18,90685.0,73.5504,73.9006,73.5412,73.8914,90685.0
2023-05-16 09:30:00,79.64,80.07,78.77,78.85,23663.0,73.3938,73.79,72.592,72.6657,23663.0
2023-05-16 10:00:00,78.85,79.37,78.7,78.9,13522.0,72.6657,73.1449,72.5275,72.7118,13522.0
2023-05-16 10:30:00,79.01,79.31,78.97,79.15,21076.0,72.8132,73.0896,72.7763,72.9422,21076.0
2023-05-16 11:00:00,79.24,79.28,78.97,79.14,14557.0,73.0251,73.062,72.7763,72.933,14557.0
2023-05-16 11:30:00,79.14,79.24,78.95,79.17,33886.0,72.933,73.0251,72.7579,72.9606,33886.0
2023-05-16 12:00:00,79.17,79.17,78.98,79.03,22240.0,72.9606,72.9606,72.7855,72.8316,22240.0
2023-05-16 12:30:00,79.06,79.25,78.99,79.19,11482.0,72.8592,73.0343,72.7947,72.9791,11482.0
2023-05-16 13:00:00,79.2,79.33,79.09,79.22,14684.0,72.9883,73.1081,72.8869,73.0067,14684.0
2023-05-16 13:30:00,79.25,79.34,79.18,79.32,27323.0,73.0343,73.1173,72.9698,73.0989,27323.0
2023-05-16 14:00:00,79.29,79.32,79.13,79.2,16845.0,73.0712,73.0989,72.9238,72.9883,16845.0
2023-05-16 14:30:00,79.2,79.4,79.15,79.28,18586.0,72.9883,73.1726,72.9422,73.062,18586.0
2023-05-16 15:00:00,79.31,79.38,79.21,79.27,23251.0,73.0896,73.1542,72.9975,73.0528,23251.0
2023-05-16 15:30:00,79.27,79.31,78.7,78.81,195886.0,73.0528,73.0896,72.5275,72.6289,195886.0
2023-05-17 09:30:00,79.38,79.85,79.18,79.29,13798.0,73.1542,73.5873,72.9698,73.0712,13798.0
2023-05-17 10:00:00,79.29,79.53,79.18,79.45,19637.0,73.0712,73.2924,72.9698,73.2187,19637.0
2023-05-17 10:30:00,79.48,79.51,79.32,79.37,12499.0,73.2463,73.274,73.0989,73.1449,12499.0
2023-05-17 11:00:00,79.4,79.71,79.34,79.71,18501.0,73.1726,73.4583,73.1173,73.4583,18501.0
2023-05-17 11:30:00,79.73,79.97,79.68,79.74,13128.0,73.4767,73.6979,73.4306,73.4859,13128.0
2023-05-17 12:00:00,79.73,79.97,79.71,79.97,30803.0,73.4767,73.6979,73.4583,73.6979,30803.0
2023-05-17 12:30:00,79.98,80.57,79.97,80.52,18594.0,73.7071,74.2508,73.6979,74.2047,18594.0
2023-05-17 13:00:00,80.59,81.0,80.59,80.98,26121.0,74.2693,74.6471,74.2693,74.6287,26121.0
2023-05-17 13:30:00,81.0,81.12,80.92,81.01,21198.0,74.6471,74.7577,74.5734,74.6563,21198.0
2023-05-17 14:00:00,81.03,81.09,80.71,80.71,26731.0,74.6747,74.73,74.3798,74.3798,26731.0
2023-05-17 14:30:00,80.71,80.95,80.69,80.72,29931.0,74.3798,74.601,74.3614,74.3891,29931.0
2023-05-17 15:00:00,80.73,80.93,80.68,80.69,39179.0,74.3983,74.5826,74.3522,74.3614,39179.0
2023-05-17 15:30:00,80.69,81.07,80.66,81.02,102387.0,74.3614,74.7116,74.3338,74.6655,102387.0
2023-05-18 09:30:00,80.94,81.25,80.46,80.71,20459.0,74.5918,74.8775,74.1494,74.3798,20459.0
2023-05-18 10:00:00,80.79,81.42,80.71,81.36,27422.0,74.4536,75.0342,74.3798,74.9789,27422.0
2023-05-18 10:30:00,81.38,82.35,81.37,82.35,32691.0,74.9973,75.8912,74.9881,75.8912,32691.0
2023-05-18 11:00:00,82.38,82.44,82.22,82.29,24010.0,75.9189,75.9742,75.7714,75.8359,24010.0
2023-05-18 11:30:00,82.34,82.52,82.18,82.22,20476.0,75.882,76.0479,75.7345,75.7714,20476.0
2023-05-18 12:00:00,82.22,82.27,81.79,81.84,17669.0,75.7714,75.8175,75.3751,75.4212,17669.0
2023-05-18 12:30:00,81.9,82.01,81.83,81.98,18594.0,75.4765,75.5779,75.412,75.5502,18594.0
2023-05-18 13:00:00,81.98,82.24,81.9,81.9,20704.0,75.5502,75.7898,75.4765,75.4765,20704.0
2023-05-18 13:30:00,81.89,82.11,81.83,82.02,22419.0,75.4673,75.67,75.412,75.5871,22419.0
2023-05-18 14:00:00,82.02,82.43,82.01,82.4,51063.0,75.5871,75.9649,75.5779,75.9373,51063.0
2023-05-18 14:30:00,82.45,82.56,82.25,82.49,36837.0,75.9834,76.0847,75.7991,76.0202,36837.0
2023-05-18 15:00:00,82.51,82.81,82.45,82.62,59235.0,76.0387,76.3151,75.9834,76.14,59235.0
2023-05-18 15:30:00,82.66,83.54,82.66,83.32,246520.0,76.1769,76.9879,76.1769,76.7851,246520.0
2023-05-19 09:30:00,83.85,83.9,83.25,83.72,34829.0,77.2736,77.3196,76.7206,77.1538,34829.0
2023-05-19 10:00:00,83.73,83.94,83.41,83.47,30740.0,77.163,77.3565,76.8681,76.9234,30740.0
2023-05-19 10:30:00,83.49,83.51,83.03,83.32,26450.0,76.9418,76.9602,76.5179,76.7851,26450.0
2023-05-19 11:00:00,83.34,83.41,82.62,82.73,25154.0,76.8036,76.8681,76.14,76.2414,25154.0
2023-05-19 11:30:00,82.67,82.91,82.48,82.72,31976.0,76.1861,76.4073,76.011,76.2322,31976.0
2023-05-19 12:00:00,82.65,82.84,82.6,82.69,24691.0,76.1677,76.3428,76.1216,76.2045,24691.0
2023-05-19 12:30:00,82.69,82.88,82.41,82.81,20533.0,76.2045,76.3796,75.9465,76.3151,20533.0
2023-05-19 13:00:00,82.84,82.9,82.46,82.47,15397.0,76.3428,76.3981,75.9926,76.0018,15397.0
2023-05-19 13:30:00,82.47,82.57,82.29,82.32,13325.0,76.0018,76.094,75.8359,75.8636,13325.0
2023-05-19 14:00:00,82.32,82.56,82.25,82.42,21475.0,75.8636,76.0847,75.7991,75.9557,21475.0
2023-05-19 14:30:00,82.36,82.58,82.35,82.57,17627.0,75.9004,76.1032,75.8912,76.094,17627.0
2023-05-19 15:00:00,82.56,82.77,82.5,82.59,22679.0,76.0847,76.2783,76.0294,76.1124,22679.0
2023-05-19 15:30:00,82.58,82.63,82.34,82.45,103223.0,76.1032,76.1493,75.882,75.9834,103223.0
2023-05-22 09:30:00,82.41,82.99,82.25,82.33,17548.0,75.9465,76.481,75.7991,75.8728,17548.0
2023-05-22 10:00:00,82.28,82.78,82.03,82.76,18540.0,75.8267,76.2875,75.5963,76.2691,18540.0
2023-05-22 10:30:00,82.72,82.9,82.38,82.68,17206.0,76.2322,76.3981,75.9189,76.1953,17206.0
2023-05-22 11:00:00,82.69,83.02,82.69,83.02,29836.0,76.2045,76.5087,76.2045,76.5087,29836.0
2023-05-22 11:30:00,83.01,83.19,82.95,83.17,16316.0,76.4994,76.6653,76.4442,76.6469,16316.0
2023-05-22 12:00:00,83.18,83.26,83.01,83.18,18234.0,76.6561,76.7298,76.4994,76.6561,18234.0
2023-05-22 12:30:00,83.14,83.17,82.94,83.13,11882.0,76.6193,76.6469,76.4349,76.61,11882.0
2023-05-22 13:00:00,83.15,83.22,82.85,82.85,24843.0,76.6285,76.693,76.352,76.352,24843.0
2023-05-22 13:30:00,82.89,83.02,82.87,82.93,18880.0,76.3889,76.5087,76.3704,76.4257,18880.0
2023-05-22 14:00:00,82.87,83.15,82.81,83.13,17266.0,76.3704,76.6285,76.3151,76.61,17266.0
2023-05-22 14:30:00,83.14,83.24,83.03,83.13,22097.0,76.6193,76.7114,76.5179,76.61,22097.0
2023-05-22 15:00:00,83.13,83.25,82.99,83.04,29669.0,76.61,76.7206,76.481,76.5271,29669.0
2023-05-22 15:30:00,83.07,83.07,82.73,82.85,165120.0,76.5547,76.5547,76.2414,76.352,165120.0
2023-05-23 09:30:00,82.49,83.03,82.3,82.88,33896.0,76.0202,76.5179,75.8451,76.3796,33896.0
2023-05-23 10:00:00,82.88,83.07,82.71,83.07,28285.0,76.3796,76.5547,76.223,76.5547,28285.0
2023-05-23 10:30:00,83.08,83.47,82.84,82.9,12758.0,76.564,76.9234,76.3428,76.3981,12758.0
2023-05-23 11:00:00,82.92,83.57,82.88,83.57,22270.0,76.4165,77.0155,76.3796,77.0155,22270.0
2023-05-23 11:30:00,83.52,83.89,83.5,83.79,23313.0,76.9694,77.3104,76.951,77.2183,23313.0
2023-05-23 12:00:00,83.76,83.76,83.44,83.57,19384.0,77.1906,77.1906,76.8957,77.0155,19384.0
2023-05-23 12:30:00,83.59,83.59,83.05,83.1,13647.0,77.034,77.034,76.5363,76.5824,13647.0
2023-05-23 13:00:00,83.12,83.3,82.94,82.94,13946.0,76.6008,76.7667,76.4349,76.4349,13946.0
2023-05-23 13:30:00,82.95,83.04,82.84,83.04,14012.0,76.4442,76.5271,76.3428,76.5271,14012.0
2023-05-23 14:00:00,83.06,83.24,82.47,82.65,30762.0,76.5455,76.7114,76.0018,76.1677,30762.0
2023-05-23 14:30:00,82.61,82.87,82.6,82.86,22493.0,76.1308,76.3704,76.1216,76.3612,22493.0
2023-05-23 15:00:00,82.86,82.87,82.52,82.75,28193.0,76.3612,76.3704,76.0479,76.2598,28193.0
2023-05-23 15:30:00,82.76,82.78,82.47,82.49,90062.0,76.2691,76.2875,76.0018,76.0202,90062.0
2023-05-24 09:30:00,81.91,82.31,81.02,81.02,33333.0,75.4857,75.8543,74.6655,74.6655,33333.0
2023-05-24 10:00:00,81.03,81.41,80.86,81.2,26350.0,74.6747,75.0249,74.5181,74.8314,26350.0
2023-05-24 10:30:00,81.21,81.66,81.15,81.46,20479.0,74.8406,75.2553,74.7853,75.071,20479.0
2023-05-24 11:00:00,81.52,81.62,81.09,81.45,21426.0,75.1263,75.2185,74.73,75.0618,21426.0
2023-05-24 11:30:00,81.5,81.53,81.24,81.37,23738.0,75.1079,75.1355,74.8683,74.9881,23738.0
2023-05-24 12:00:00,81.39,81.59,81.24,81.3,23736.0,75.0065,75.1908,74.8683,74.9236,23736.0
2023-05-24 12:30:00,81.27,81.52,81.2,81.39,12363.0,74.8959,75.1263,74.8314,75.0065,12363.0
2023-05-24 13:00:00,81.4,81.42,80.93,80.98,11897.0,75.0157,75.0342,74.5826,74.6287,11897.0
2023-05-24 13:30:00,80.95,81.34,80.95,81.21,19997.0,74.601,74.9604,74.601,74.8406,19997.0
2023-05-24 14:00:00,81.21,81.29,81.04,81.04,16917.0,74.8406,74.9143,74.684,74.684,16917.0
2023-05-24 14:30:00,81.02,81.25,80.93,80.99,22465.0,74.6655,74.8775,74.5826,74.6379,22465.0
2023-05-24 15:00:00,81.0,81.44,80.92,81.15,48981.0,74.6471,75.0526,74.5734,74.7853,48981.0
2023-05-24 15:30:00,81.17,81.42,81.09,81.25,112413.0,74.8038,75.0342,74.73,74.8775,112413.0
2023-05-25 09:30:00,81.32,81.88,81.2,81.72,25692.0,74.942,75.4581,74.8314,75.3106,25692.0
2023-05-25 10:00:00,81.76,81.86,81.04,81.36,39034.0,75.3475,75.4396,74.684,74.9789,39034.0
2023-05-25 10:30:00,81.29,81.29,80.71,80.8,14723.0,74.9143,74.9143,74.3798,74.4628,14723.0
2023-05-25 11:00:00,80.67,80.85,80.05,80.06,11421.0,74.343,74.5089,73.7716,73.7808,11421.0
2023-05-25 11:30:00,80.04,80.07,79.77,80.06,30056.0,73.7624,73.79,73.5136,73.7808,30056.0
2023-05-25 12:00:00,80.07,80.53,80.03,80.36,30903.0,73.79,74.214,73.7532,74.0573,30903.0
2023-05-25 12:30:00,80.43,80.64,80.3,80.31,22051.0,74.1218,74.3153,74.002,74.0112,22051.0
2023-05-25 13:00:00,80.34,81.03,80.23,80.98,22006.0,74.0389,74.6747,73.9375,74.6287,22006.0
2023-05-25 13:30:00,81.0,81.12,80.7,80.83,15037.0,74.6471,74.7577,74.3706,74.4904,15037.0
2023-05-25 14:00:00,80.9,81.14,80.68,80.7,11879.0,74.5549,74.7761,74.3522,74.3706,11879.0
2023-05-25 14:30:00,80.73,80.74,80.31,80.52,11118.0,74.3983,74.4075,74.0112,74.2047,11118.0
2023-05-25 15:00:00,80.63,80.83,80.48,80.79,19114.0,74.3061,74.4904,74.1679,74.4536,19114.0
2023-05-25 15:30:00,80.76,80.94,80.61,80.63,62209.0,74.4259,74.5918,74.2877,74.3061,62209.0
2023-05-26 09:30:00,81.28,81.62,81.03,81.07,27477.0,74.9051,75.2185,74.6747,74.7116,27477.0
2023-05-26 10:00:00,81.12,81.5,80.73,81.45,25277.0,74.7577,75.1079,74.3983,75.0618,25277.0
2023-05-26 10:30:00,81.45,81.5,81.0,81.04,20166.0,75.0618,75.1079,74.6471,74.684,20166.0
2023-05-26 11:00:00,81.03,81.11,80.63,80.67,11607.0,74.6747,74.7485,74.3061,74.343,11607.0
2023-05-26 11:30:00,80.78,81.12,80.69,80.96,14253.0,74.4443,74.7577,74.3614,74.6102,14253.0
2023-05-26 12:00:00,80.98,81.35,80.98,81.27,10115.0,74.6287,74.9696,74.6287,74.8959,10115.0
2023-05-26 12:30:00,81.3,81.36,81.11,81.2,9800.0,74.9236,74.9789,74.7485,74.8314,9800.0
2023-05-26 13:00:00,81.16,81.3,81.12,81.14,11847.0,74.7945,74.9236,74.7577,74.7761,11847.0
2023-05-26 13:30:00,81.18,81.27,80.91,81.05,13645.0,74.813,74.8959,74.5642,74.6932,13645.0
2023-05-26 14:00:00,81.04,81.22,80.87,81.21,15125.0,74.684,74.8498,74.5273,74.8406,15125.0
2023-05-26 14:30:00,81.21,81.35,81.18,81.24,14171.0,74.8406,74.9696,74.813,74.8683,14171.0
2023-05-26 15:00:00,81.21,81.4,81.21,81.33,19499.0,74.8406,75.0157,74.8406,74.9512,19499.0
2023-05-26 15:30:00,81.26,81.46,81.15,81.31,80740.0,74.8867,75.071,74.7853,74.9328,80740.0
2023-05-30 09:30:00,81.26,81.32,80.64,80.88,32217.0,74.8867,74.942,74.3153,74.5365,32217.0
2023-05-30 10:00:00,80.87,80.88,79.29,79.35,33309.0,74.5273,74.5365,73.0712,73.1265,33309.0
2023-05-30 10:30:00,79.42,79.84,79.38,79.74,28238.0,73.191,73.5781,73.1542,73.4859,28238.0
2023-05-30 11:00:00,79.66,79.73,79.33,79.56,16235.0,73.4122,73.4767,73.1081,73.32,16235.0
2023-05-30 11:30:00,79.67,79.81,79.61,79.75,15507.0,73.4214,73.5504,73.3661,73.4951,15507.0
2023-05-30 12:00:00,79.83,80.03,79.72,79.91,20296.0,73.5689,73.7532,73.4675,73.6426,20296.0
2023-05-30 12:30:00,79.85,79.98,79.69,79.86,27075.0,73.5873,73.7071,73.4398,73.5965,27075.0
2023-05-30 13:00:00,79.85,79.95,79.7,79.72,29061.0,73.5873,73.6794,73.4491,73.4675,29061.0
2023-05-30 13:30:00,79.66,79.84,79.61,79.66,23013.0,73.4122,73.5781,73.3661,73.4122,23013.0
2023-05-30 14:00:00,79.67,79.85,79.63,79.83,32875.0,73.4214,73.5873,73.3845,73.5689,32875.0
2023-05-30 14:30:00,79.83,80.34,79.82,80.21,22714.0,73.5689,74.0389,73.5596,73.9191,22714.0
2023-05-30 15:00:00,80.18,80.45,80.06,80.4,22089.0,73.8914,74.1402,73.7808,74.0942,22089.0
2023-05-30 15:30:00,80.4,80.44,79.82,79.85,102090.0,74.0942,74.131,73.5596,73.5873,102090.0
2023-05-31 09:30:00,79.3,79.68,77.83,78.09,26217.0,73.0804,73.4306,71.7257,71.9653,26217.0
2023-05-31 10:00:00,78.02,78.38,77.86,78.02,35211.0,71.9008,72.2326,71.7534,71.9008,35211.0
2023-05-31 10:30:00,78.02,78.02,77.38,77.61,27157.0,71.9008,71.9008,71.311,71.523,27157.0
2023-05-31 11:00:00,77.67,77.84,77.38,77.4,21088.0,71.5783,71.7349,71.311,71.3294,21088.0
2023-05-31 11:30:00,77.44,77.63,77.34,77.47,25197.0,71.3663,71.5414,71.2742,71.394,25197.0
2023-05-31 12:00:00,77.52,78.02,77.52,77.94,20472.0,71.44,71.9008,71.44,71.8271,20472.0
2023-05-31 12:30:00,77.99,78.05,77.64,77.65,25854.0,71.8732,71.9285,71.5506,71.5598,25854.0
2023-05-31 13:00:00,77.69,78.05,77.63,77.95,33927.0,71.5967,71.9285,71.5414,71.8363,33927.0
2023-05-31 13:30:00,77.99,78.04,77.78,78.03,22750.0,71.8732,71.9192,71.6796,71.91,22750.0
2023-05-31 14:00:00,78.03,78.06,77.84,77.97,14897.0,71.91,71.9377,71.7349,71.8547,14897.0
2023-05-31 14:30:00,77.94,77.99,77.65,77.65,18335.0,71.8271,71.8732,71.5598,71.5598,18335.0
2023-05-31 15:00:00,77.69,77.73,77.23,77.26,32136.0,71.5967,71.6336,71.1728,71.2004,32136.0
2023-05-31 15:30:00,77.23,77.59,77.03,77.11,112100.0,71.1728,71.5045,70.9885,71.0622,112100.0
2023-06-01 09:30:00,77.38,77.7,76.73,77.3,43282.0,71.311,71.6059,70.712,71.2373,43282.0
2023-06-01 10:00:00,77.3,77.53,77.15,77.37,25083.0,71.2373,71.4492,71.0991,71.3018,25083.0
2023-06-01 10:30:00,77.32,77.75,77.29,77.5,67824.0,71.2557,71.652,71.2281,71.4216,67824.0
2023-06-01 11:00:00,77.52,77.92,77.3,77.92,38208.0,71.44,71.8087,71.2373,71.8087,38208.0
2023-06-01 11:30:00,77.99,78.33,77.9,78.07,14943.0,71.8732,72.1865,71.7902,71.9469,14943.0
2023-06-01 12:00:00,78.05,78.1,77.83,78.1,25361.0,71.9285,71.9745,71.7257,71.9745,25361.0
2023-06-01 12:30:00,78.1,78.1,77.85,78.02,19202.0,71.9745,71.9745,71.7442,71.9008,19202.0
2023-06-01 13:00:00,78.02,78.02,77.65,77.72,29263.0,71.9008,71.9008,71.5598,71.6243,29263.0
2023-06-01 13:30:00,77.73,78.11,77.63,78.07,37640.0,71.6336,71.9838,71.5414,71.9469,37640.0
2023-06-01 14:00:00,78.07,78.13,77.88,77.88,43610.0,71.9469,72.0022,71.7718,71.7718,43610.0
2023-06-01 14:30:00,77.92,78.03,77.79,78.01,24671.0,71.8087,71.91,71.6889,71.8916,24671.0
2023-06-01 15:00:00,78.0,78.16,77.9,77.9,40189.0,71.8824,72.0298,71.7902,71.7902,40189.0
2023-06-01 15:30:00,77.92,77.98,77.59,77.75,117956.0,71.8087,71.864,71.5045,71.652,117956.0
2023-06-02 09:30:00,79.67,80.87,78.93,80.71,181156.0,73.4214,74.5273,72.7394,74.3798,181156.0
2023-06-02 10:00:00,80.71,81.4,80.41,81.26,109144.0,74.3798,75.0157,74.1034,74.8867,109144.0
2023-06-02 10:30:00,81.28,81.8,81.05,81.69,26096.0,74.9051,75.3843,74.6932,75.283,26096.0
2023-06-02 11:00:00,81.71,82.5,81.67,82.45,42679.0,75.3014,76.0294,75.2645,75.9834,42679.0
2023-06-02 11:30:00,82.5,82.75,81.99,82.66,190772.0,76.0294,76.2598,75.5594,76.1769,190772.0
2023-06-02 12:00:00,82.66,82.75,82.54,82.74,23437.0,76.1769,76.2598,76.0663,76.2506,23437.0
2023-06-02 12:30:00,82.74,82.81,82.07,82.42,78592.0,76.2506,76.3151,75.6332,75.9557,78592.0
2023-06-02 13:00:00,82.36,82.45,81.87,82.45,54589.0,75.9004,75.9834,75.4489,75.9834,54589.0
2023-06-02 13:30:00,82.47,82.47,82.0,82.32,73964.0,76.0018,76.0018,75.5687,75.8636,73964.0
2023-06-02 14:00:00,82.35,82.45,82.22,82.35,19400.0,75.8912,75.9834,75.7714,75.8912,19400.0
2023-06-02 14:30:00,82.41,82.62,82.41,82.58,24175.0,75.9465,76.14,75.9465,76.1032,24175.0
2023-06-02 15:00:00,82.59,82.67,82.3,82.38,45697.0,76.1124,76.1861,75.8451,75.9189,45697.0
2023-06-02 15:30:00,82.36,82.69,82.35,82.57,164686.0,75.9004,76.2045,75.8912,76.094,164686.0
2023-06-05 09:30:00,82.61,82.8,81.87,81.92,31700.0,76.1308,76.3059,75.4489,75.4949,31700.0
2023-06-05 10:00:00,81.89,82.45,81.07,81.72,28567.0,75.4673,75.9834,74.7116,75.3106,28567.0
2023-06-05 10:30:00,81.73,82.07,81.61,81.92,31488.0,75.3198,75.6332,75.2093,75.4949,31488.0
2023-06-05 11:00:00,81.92,82.54,81.92,82.39,25035.0,75.4949,76.0663,75.4949,75.9281,25035.0
2023-06-05 11:30:00,82.39,82.55,82.13,82.49,20111.0,75.9281,76.0755,75.6885,76.0202,20111.0
2023-06-05 12:00:00,82.5,82.95,82.44,82.9,15908.0,76.0294,76.4442,75.9742,76.3981,15908.0
2023-06-05 12:30:00,82.95,82.95,82.68,82.91,23892.0,76.4442,76.4442,76.1953,76.4073,23892.0
2023-06-05 13:00:00,82.92,82.92,82.58,82.6,17064.0,76.4165,76.4165,76.1032,76.1216,17064.0
2023-06-05 13:30:00,82.6,82.91,82.51,82.8,33666.0,76.1216,76.4073,76.0387,76.3059,33666.0
2023-06-05 14:00:00,82.76,82.8,82.52,82.69,30321.0,76.2691,76.3059,76.0479,76.2045,30321.0
2023-06-05 14:30:00,82.75,82.75,82.22,82.4,33391.0,76.2598,76.2598,75.7714,75.9373,33391.0
2023-06-05 15:00:00,82.42,82.42,82.16,82.22,23718.0,75.9557,75.9557,75.7161,75.7714,23718.0
2023-06-05 15:30:00,82.19,82.43,82.18,82.22,62920.0,75.7438,75.9649,75.7345,75.7714,62920.0
2023-06-06 09:30:00,81.65,82.81,81.65,82.62,18964.0,75.2461,76.3151,75.2461,76.14,18964.0
2023-06-06 10:00:00,82.72,82.86,82.51,82.83,24500.0,76.2322,76.3612,76.0387,76.3336,24500.0
2023-06-06 10:30:00,82.84,83.22,82.62,83.16,16647.0,76.3428,76.693,76.14,76.6377,16647.0
2023-06-06 11:00:00,83.12,83.19,82.47,82.69,14430.0,76.6008,76.6653,76.0018,76.2045,14430.0
2023-06-06 11:30:00,82.65,82.84,82.52,82.59,88249.0,76.1677,76.3428,76.0479,76.1124,88249.0
2023-06-06 12:00:00,82.6,82.78,82.34,82.35,16328.0,76.1216,76.2875,75.882,75.8912,16328.0
2023-06-06 12:30:00,82.31,82.34,82.12,82.27,10666.0,75.8543,75.882,75.6793,75.8175,10666.0
2023-06-06 13:00:00,82.24,82.27,81.89,82.01,17119.0,75.7898,75.8175,75.4673,75.5779,17119.0
2023-06-06 13:30:00,82.05,82.08,81.84,81.94,15526.0,75.6147,75.6424,75.4212,75.5134,15526.0
2023-06-06 14:00:00,81.93,82.38,81.82,82.37,13835.0,75.5042,75.9189,75.4028,75.9096,13835.0
2023-06-06 14:30:00,82.41,82.41,82.17,82.27,18134.0,75.9465,75.9465,75.7253,75.8175,18134.0
2023-06-06 15:00:00,82.36,82.56,82.19,82.56,16848.0,75.9004,76.0847,75.7438,76.0847,16848.0
2023-06-06 15:30:00,82.57,82.6,82.28,82.46,55501.0,76.094,76.1216,75.8267,75.9926,55501.0
2023-06-07 09:30:00,82.5,83.23,82.12,83.17,20356.0,76.0294,76.7022,75.6793,76.6469,20356.0
2023-06-07 10:00:00,83.17,83.62,82.88,83.3,38824.0,76.6469,77.0616,76.3796,76.7667,38824.0
2023-06-07 10:30:00,83.36,83.41,82.74,83.26,43081.0,76.822,76.8681,76.2506,76.7298,43081.0
2023-06-07 11:00:00,83.32,83.72,83.24,83.72,20347.0,76.7851,77.1538,76.7114,77.1538,20347.0
2023-06-07 11:30:00,83.7,83.84,83.52,83.53,17182.0,77.1353,77.2644,76.9694,76.9787,17182.0
2023-06-07 12:00:00,83.59,83.9,83.57,83.89,22335.0,77.034,77.3196,77.0155,77.3104,22335.0
2023-06-07 12:30:00,83.91,84.15,83.89,84.05,17176.0,77.3289,77.55,77.3104,77.4579,17176.0
2023-06-07 13:00:00,84.09,84.12,83.73,84.0,23596.0,77.4947,77.5224,77.163,77.4118,23596.0
2023-06-07 13:30:00,83.98,84.09,83.83,84.03,27209.0,77.3934,77.4947,77.2551,77.4394,27209.0
2023-06-07 14:00:00,84.06,84.35,83.93,84.19,27361.0,77.4671,77.7344,77.3473,77.5869,27361.0
2023-06-07 14:30:00,84.15,84.22,83.82,83.98,27836.0,77.55,77.6145,77.2459,77.3934,27836.0
2023-06-07 15:00:00,83.95,84.12,83.88,83.95,27603.0,77.3657,77.5224,77.3012,77.3657,27603.0
2023-06-07 15:30:00,83.95,83.95,83.68,83.78,107209.0,77.3657,77.3657,77.1169,77.2091,107209.0
2023-06-08 09:30:00,83.88,83.88,80.01,80.39,155405.0,77.3012,77.3012,73.7347,74.0849,155405.0
2023-06-08 10:00:00,80.26,81.16,80.26,80.81,69785.0,73.9651,74.7945,73.9651,74.472,69785.0
2023-06-08 10:30:00,80.89,81.04,80.33,80.51,32146.0,74.5457,74.684,74.0296,74.1955,32146.0
2023-06-08 11:00:00,80.54,80.95,80.12,80.84,41042.0,74.2232,74.601,73.8361,74.4996,41042.0
2023-06-08 11:30:00,80.99,81.04,80.27,80.38,52743.0,74.6379,74.684,73.9743,74.0757,52743.0
2023-06-08 12:00:00,80.44,80.98,80.36,80.97,25106.0,74.131,74.6287,74.0573,74.6194,25106.0
2023-06-08 12:30:00,80.91,81.17,80.89,81.04,34223.0,74.5642,74.8038,74.5457,74.684,34223.0
2023-06-08 13:00:00,80.97,81.15,80.95,81.07,23430.0,74.6194,74.7853,74.601,74.7116,23430.0
2023-06-08 13:30:00,81.01,81.02,80.6,80.74,65117.0,74.6563,74.6655,74.2785,74.4075,65117.0
2023-06-08 14:00:00,80.79,80.96,80.58,80.94,29810.0,74.4536,74.6102,74.26,74.5918,29810.0
2023-06-08 14:30:00,80.95,81.36,80.94,81.16,64923.0,74.601,74.9789,74.5918,74.7945,64923.0
2023-06-08 15:00:00,81.21,81.21,80.74,80.94,65902.0,74.8406,74.8406,74.4075,74.5918,65902.0
2023-06-08 15:30:00,80.95,80.95,80.27,80.43,174781.0,74.601,74.601,73.9743,74.1218,174781.0
2023-06-09 09:30:00,79.87,80.1,78.75,79.09,90896.0,73.6057,73.8177,72.5736,72.8869,90896.0
2023-06-09 10:00:00,79.16,79.94,79.09,79.84,36405.0,72.9514,73.6702,72.8869,73.5781,36405.0
2023-06-09 10:30:00,79.85,80.06,79.63,80.05,24820.0,73.5873,73.7808,73.3845,73.7716,24820.0
2023-06-09 11:00:00,80.06,80.1,79.33,79.56,30784.0,73.7808,73.8177,73.1081,73.32,30784.0
2023-06-09 11:30:00,79.56,79.78,79.43,79.55,36329.0,73.32,73.5228,73.2002,73.3108,36329.0
2023-06-09 12:00:00,79.56,79.94,79.48,79.94,20860.0,73.32,73.6702,73.2463,73.6702,20860.0
2023-06-09 12:30:00,79.94,80.39,79.91,80.33,30621.0,73.6702,74.0849,73.6426,74.0296,30621.0
2023-06-09 13:00:00,80.36,80.48,80.11,80.24,24024.0,74.0573,74.1679,73.8269,73.9467,24024.0
2023-06-09 13:30:00,80.23,80.31,80.16,80.22,29319.0,73.9375,74.0112,73.873,73.9283,29319.0
2023-06-09 14:00:00,80.22,80.59,80.09,80.42,31566.0,73.9283,74.2693,73.8085,74.1126,31566.0
2023-06-09 14:30:00,80.42,80.6,80.32,80.51,37371.0,74.1126,74.2785,74.0204,74.1955,37371.0
2023-06-09 15:00:00,80.53,80.65,80.35,80.47,38486.0,74.214,74.3245,74.0481,74.1587,38486.0
2023-06-09 15:30:00,80.46,80.55,80.22,80.5,116451.0,74.1494,74.2324,73.9283,74.1863,116451.0
2023-06-12 09:30:00,80.28,80.99,79.73,80.89,41765.0,73.9836,74.6379,73.4767,74.5457,41765.0
2023-06-12 10:00:00,80.86,81.19,80.54,80.7,36618.0,74.5181,74.8222,74.2232,74.3706,36618.0
2023-06-12 10:30:00,80.67,80.67,80.15,80.34,20274.0,74.343,74.343,73.8638,74.0389,20274.0
2023-06-12 11:00:00,80.37,80.62,80.21,80.23,14958.0,74.0665,74.2969,73.9191,73.9375,14958.0
2023-06-12 11:30:00,80.26,80.36,80.05,80.29,35214.0,73.9651,74.0573,73.7716,73.9928,35214.0
2023-06-12 12:00:00,80.29,80.61,80.29,80.56,33460.0,73.9928,74.2877,73.9928,74.2416,33460.0
2023-06-12 12:30:00,80.55,80.69,80.41,80.69,22666.0,74.2324,74.3614,74.1034,74.3614,22666.0
2023-06-12 13:00:00,80.66,80.71,80.49,80.56,38643.0,74.3338,74.3798,74.1771,74.2416,38643.0
2023-06-12 13:30:00,80.55,80.67,80.4,80.66,44499.0,74.2324,74.343,74.0942,74.3338,44499.0
2023-06-12 14:00:00,80.67,80.93,80.6,80.8,53484.0,74.343,74.5826,74.2785,74.4628,53484.0
2023-06-12 14:30:00,80.8,80.97,80.72,80.87,49407.0,74.4628,74.6194,74.3891,74.5273,49407.0
2023-06-12 15:00:00,80.88,81.1,80.88,80.97,52325.0,74.5365,74.7393,74.5365,74.6194,52325.0
2023-06-12 15:30:00,80.98,81.16,80.64,80.71,127409.0,74.6287,74.7945,74.3153,74.3798,127409.0
2023-06-13 09:30:00,81.38,82.83,81.21,82.55,27666.0,74.9973,76.3336,74.8406,76.0755,27666.0
2023-06-13 10:00:00,82.58,82.88,82.43,82.84,35217.0,76.1032,76.3796,75.9649,76.3428,35217.0
2023-06-13 10:30:00,82.8,82.85,82.43,82.43,40946.0,76.3059,76.352,75.9649,75.9649,40946.0
2023-06-13 11:00:00,82.45,82.57,82.29,82.34,15619.0,75.9834,76.094,75.8359,75.882,15619.0
2023-06-13 11:30:00,82.36,82.56,82.18,82.3,20268.0,75.9004,76.0847,75.7345,75.8451,20268.0
2023-06-13 12:00:00,82.3,82.38,82.09,82.33,12838.0,75.8451,75.9189,75.6516,75.8728,12838.0
2023-06-13 12:30:00,82.3,82.46,82.29,82.33,19038.0,75.8451,75.9926,75.8359,75.8728,19038.0
2023-06-13 13:00:00,82.36,82.42,82.23,82.38,15621.0,75.9004,75.9557,75.7806,75.9189,15621.0
2023-06-13 13:30:00,82.3,82.32,82.05,82.3,14358.0,75.8451,75.8636,75.6147,75.8451,14358.0
2023-06-13 14:00:00,82.27,82.33,82.12,82.25,19131.0,75.8175,75.8728,75.6793,75.7991,19131.0
2023-06-13 14:30:00,82.22,82.26,81.8,82.22,32352.0,75.7714,75.8083,75.3843,75.7714,32352.0
2023-06-13 15:00:00,82.25,82.44,82.22,82.4,27157.0,75.7991,75.9742,75.7714,75.9373,27157.0
2023-06-13 15:30:00,82.42,82.53,82.3,82.44,95553.0,75.9557,76.0571,75.8451,75.9742,95553.0
2023-06-14 09:30:00,82.77,82.99,82.15,82.37,29902.0,77.0134,77.2181,76.4365,76.6412,29902.0
2023-06-14 10:00:00,82.3,83.06,82.3,82.49,29482.0,76.5761,77.2832,76.5761,76.7529,29482.0
2023-06-14 10:30:00,82.56,82.9,82.56,82.88,19278.0,76.818,77.1344,76.818,77.1158,19278.0
2023-06-14 11:00:00,82.87,83.18,82.84,83.03,14161.0,77.1065,77.3949,77.0785,77.2553,14161.0
2023-06-14 11:30:00,83.07,83.32,82.97,83.02,22262.0,77.2926,77.5252,77.1995,77.246,22262.0
2023-06-14 12:00:00,83.04,83.04,82.62,82.71,21421.0,77.2646,77.2646,76.8738,76.9576,21421.0
2023-06-14 12:30:00,82.71,82.89,82.64,82.81,14757.0,76.9576,77.1251,76.8925,77.0506,14757.0
2023-06-14 13:00:00,82.81,82.81,82.51,82.64,18332.0,77.0506,77.0506,76.7715,76.8925,18332.0
2023-06-14 13:30:00,82.63,82.88,82.48,82.48,19829.0,76.8832,77.1158,76.7436,76.7436,19829.0
2023-06-14 14:00:00,82.32,82.48,81.13,81.26,66523.0,76.5947,76.7436,75.4875,75.6084,66523.0
2023-06-14 14:30:00,81.26,81.76,81.09,81.51,67553.0,75.6084,76.0737,75.4503,75.841,67553.0
2023-06-14 15:00:00,81.63,82.35,81.62,81.91,27506.0,75.9527,76.6226,75.9434,76.2132,27506.0
2023-06-14 15:30:00,81.85,81.98,81.51,81.98,60629.0,76.1574,76.2784,75.841,76.2784,60629.0
2023-06-15 09:30:00,81.7,81.96,81.34,81.73,17745.0,76.0178,76.2598,75.6829,76.0457,17745.0
2023-06-15 10:00:00,81.83,81.95,81.16,81.22,15735.0,76.1388,76.2504,75.5154,75.5712,15735.0
2023-06-15 10:30:00,81.26,81.3,80.98,81.25,15300.0,75.6084,75.6457,75.3479,75.5991,15300.0
2023-06-15 11:00:00,81.29,82.02,81.28,82.02,12121.0,75.6363,76.3156,75.627,76.3156,12121.0
2023-06-15 11:30:00,81.99,82.45,81.94,82.36,30588.0,76.2877,76.7157,76.2411,76.6319,30588.0
2023-06-15 12:00:00,82.39,82.7,82.34,82.66,29453.0,76.6598,76.9483,76.6133,76.9111,29453.0
2023-06-15 12:30:00,82.69,82.79,82.58,82.74,13865.0,76.939,77.032,76.8366,76.9855,13865.0
2023-06-15 13:00:00,82.77,82.78,82.57,82.77,22860.0,77.0134,77.0227,76.8273,77.0134,22860.0
2023-06-15 13:30:00,82.78,83.26,82.78,83.16,29694.0,77.0227,77.4693,77.0227,77.3763,29694.0
2023-06-15 14:00:00,83.18,83.19,82.95,83.17,27118.0,77.3949,77.4042,77.1809,77.3856,27118.0
2023-06-15 14:30:00,83.22,83.54,83.21,83.45,24723.0,77.4321,77.7299,77.4228,77.6461,24723.0
2023-06-15 15:00:00,83.42,83.46,83.01,83.12,24839.0,77.6182,77.6554,77.2367,77.3391,24839.0
2023-06-15 15:30:00,83.14,83.15,82.78,83.01,87238.0,77.3577,77.367,77.0227,77.2367,87238.0
2023-06-16 09:30:00,83.15,83.16,82.13,82.27,273499.0,77.367,77.3763,76.4179,76.5482,273499.0
2023-06-16 10:00:00,82.36,82.75,82.21,82.59,7024.0,76.6319,76.9948,76.4924,76.8459,7024.0
2023-06-16 10:30:00,82.66,82.67,82.26,82.32,7139.0,76.9111,76.9204,76.5389,76.5947,7139.0
2023-06-16 11:00:00,82.26,82.27,81.71,81.88,26521.0,76.5389,76.5482,76.0271,76.1853,26521.0
2023-06-16 11:30:00,81.98,82.02,81.69,81.95,9842.0,76.2784,76.3156,76.0085,76.2504,9842.0
2023-06-16 12:00:00,82.0,82.26,81.94,82.16,13363.0,76.297,76.5389,76.2411,76.4458,13363.0
2023-06-16 12:30:00,82.2,82.3,82.18,82.25,26555.0,76.4831,76.5761,76.4645,76.5296,26555.0
2023-06-16 13:00:00,82.22,82.26,82.07,82.18,12712.0,76.5017,76.5389,76.3621,76.4645,12712.0
2023-06-16 13:30:00,82.17,82.27,82.04,82.27,15731.0,76.4551,76.5482,76.3342,76.5482,15731.0
2023-06-16 14:00:00,82.26,82.53,82.19,82.52,18015.0,76.5389,76.7901,76.4738,76.7808,18015.0
2023-06-16 14:30:00,82.53,82.67,82.45,82.67,13657.0,76.7901,76.9204,76.7157,76.9204,13657.0
2023-06-16 15:00:00,82.68,82.81,82.62,82.78,22481.0,76.9297,77.0506,76.8738,77.0227,22481.0
2023-06-16 15:30:00,82.8,83.04,82.62,82.67,81127.0,77.0413,77.2646,76.8738,76.9204,81127.0
2023-06-20 09:30:00,81.29,81.51,79.58,80.61,59239.0,75.6363,75.841,74.0453,75.0036,59239.0
2023-06-20 10:00:00,80.63,80.83,80.16,80.18,32159.0,75.0223,75.2083,74.5849,74.6035,32159.0
2023-06-20 10:30:00,80.13,80.39,79.91,80.39,20360.0,74.557,74.7989,74.3523,74.7989,20360.0
2023-06-20 11:00:00,80.42,80.45,79.97,80.06,29514.0,74.8269,74.8548,74.4082,74.4919,29514.0
2023-06-20 11:30:00,80.02,80.5,79.96,80.48,17609.0,74.4547,74.9013,74.3988,74.8827,17609.0
2023-06-20 12:00:00,80.48,80.48,80.17,80.38,10986.0,74.8827,74.8827,74.5942,74.7896,10986.0
2023-06-20 12:30:00,80.34,80.44,80.2,80.26,10655.0,74.7524,74.8455,74.6222,74.678,10655.0
2023-06-20 13:00:00,80.3,80.3,79.86,79.99,18120.0,74.7152,74.7152,74.3058,74.4268,18120.0
2023-06-20 13:30:00,80.03,80.06,79.75,79.81,13679.0,74.464,74.4919,74.2035,74.2593,13679.0
2023-06-20 14:00:00,79.8,79.97,79.8,79.97,16491.0,74.25,74.4082,74.25,74.4082,16491.0
2023-06-20 14:30:00,79.96,80.09,79.8,80.08,17093.0,74.3988,74.5198,74.25,74.5105,17093.0
2023-06-20 15:00:00,80.11,80.33,80.11,80.28,27680.0,74.5384,74.7431,74.5384,74.6966,27680.0
2023-06-20 15:30:00,80.27,80.46,80.06,80.26,92516.0,74.6873,74.8641,74.4919,74.678,92516.0
2023-06-21 09:30:00,79.79,80.05,78.83,79.94,18308.0,74.2407,74.4826,73.3474,74.3802,18308.0
2023-06-21 10:00:00,80.0,80.55,80.0,80.45,12325.0,74.4361,74.9478,74.4361,74.8548,12325.0
2023-06-21 10:30:00,80.51,80.78,80.33,80.78,29196.0,74.9106,75.1618,74.7431,75.1618,29196.0
2023-06-21 11:00:00,80.83,80.89,80.56,80.65,22432.0,75.2083,75.2642,74.9571,75.0409,22432.0
2023-06-21 11:30:00,80.63,80.65,80.3,80.33,20554.0,75.0223,75.0409,74.7152,74.7431,20554.0
2023-06-21 12:00:00,80.44,80.44,80.23,80.38,14595.0,74.8455,74.8455,74.6501,74.7896,14595.0
2023-06-21 12:30:00,80.43,80.43,80.16,80.2,7480.0,74.8362,74.8362,74.5849,74.6222,7480.0
2023-06-21 13:00:00,80.19,80.28,80.13,80.21,7577.0,74.6129,74.6966,74.557,74.6315,7577.0
2023-06-21 13:30:00,80.19,80.34,80.17,80.22,9617.0,74.6129,74.7524,74.5942,74.6408,9617.0
2023-06-21 14:00:00,80.23,80.39,80.13,80.38,11412.0,74.6501,74.7989,74.557,74.7896,11412.0
2023-06-21 14:30:00,80.38,80.44,80.21,80.21,16983.0,74.7896,74.8455,74.6315,74.6315,16983.0
2023-06-21 15:00:00,80.22,80.22,79.87,79.9,38234.0,74.6408,74.6408,74.3151,74.343,38234.0
2023-06-21 15:30:00,79.89,79.92,79.41,79.42,160863.0,74.3337,74.3616,73.8871,73.8964,160863.0
2023-06-22 09:30:00,78.71,78.72,77.42,77.97,43793.0,73.2358,73.2451,72.0355,72.5473,43793.0
2023-06-22 10:00:00,77.87,78.38,77.77,78.38,22242.0,72.4542,72.9287,72.3612,72.9287,22242.0
2023-06-22 10:30:00,78.39,78.42,77.93,77.95,33953.0,72.938,72.966,72.51,72.5286,33953.0
2023-06-22 11:00:00,77.98,78.34,77.91,78.33,25172.0,72.5566,72.8915,72.4914,72.8822,25172.0
2023-06-22 11:30:00,78.33,78.58,78.23,78.58,26968.0,72.8822,73.1148,72.7892,73.1148,26968.0
2023-06-22 12:00:00,78.61,78.8,78.57,78.8,15108.0,73.1427,73.3195,73.1055,73.3195,15108.0
2023-06-22 12:30:00,78.8,78.84,78.56,78.64,17678.0,73.3195,73.3567,73.0962,73.1707,17678.0
2023-06-22 13:00:00,78.68,78.8,78.64,78.7,11876.0,73.2079,73.3195,73.1707,73.2265,11876.0
2023-06-22 13:30:00,78.68,78.72,78.56,78.65,14162.0,73.2079,73.2451,73.0962,73.18,14162.0
2023-06-22 14:00:00,78.66,78.72,78.41,78.58,22678.0,73.1893,73.2451,72.9567,73.1148,22678.0
2023-06-22 14:30:00,78.57,78.67,78.54,78.59,27007.0,73.1055,73.1986,73.0776,73.1241,27007.0
2023-06-22 15:00:00,78.61,78.64,78.45,78.45,23131.0,73.1427,73.1707,72.9939,72.9939,23131.0
2023-06-22 15:30:00,78.43,78.69,78.28,78.42,152981.0,72.9753,73.2172,72.8357,72.966,152981.0
2023-06-23 09:30:00,77.59,78.62,77.19,78.46,42436.0,72.1937,73.152,71.8215,73.0032,42436.0
2023-06-23 10:00:00,78.52,78.67,78.21,78.27,16243.0,73.059,73.1986,72.7706,72.8264,16243.0
2023-06-23 10:30:00,78.33,78.5,78.13,78.34,18627.0,72.8822,73.0404,72.6961,72.8915,18627.0
2023-06-23 11:00:00,78.27,78.51,78.22,78.4,17306.0,72.8264,73.0497,72.7799,72.9473,17306.0
2023-06-23 11:30:00,78.39,78.8,78.39,78.8,22698.0,72.938,73.3195,72.938,73.3195,22698.0
2023-06-23 12:00:00,78.76,78.89,78.5,78.63,41549.0,73.2823,73.4033,73.0404,73.1613,41549.0
2023-06-23 12:30:00,78.64,78.77,78.59,78.77,10897.0,73.1707,73.2916,73.1241,73.2916,10897.0
2023-06-23 13:00:00,78.77,78.97,78.63,78.95,13674.0,73.2916,73.4777,73.1613,73.4591,13674.0
2023-06-23 13:30:00,78.98,79.0,78.75,78.78,18193.0,73.487,73.5056,73.273,73.3009,18193.0
2023-06-23 14:00:00,78.78,78.78,78.33,78.59,61141.0,73.3009,73.3009,72.8822,73.1241,61141.0
2023-06-23 14:30:00,78.58,78.64,78.38,78.46,34280.0,73.1148,73.1707,72.9287,73.0032,34280.0
2023-06-23 15:00:00,78.43,78.63,78.35,78.56,40057.0,72.9753,73.1613,72.9008,73.0962,40057.0
2023-06-23 15:30:00,78.56,78.69,78.35,78.58,295255.0,73.0962,73.2172,72.9008,73.1148,295255.0
2023-06-26 09:30:00,78.61,79.69,78.43,79.67,29232.0,73.1427,74.1476,72.9753,74.129,29232.0
2023-06-26 10:00:00,79.58,79.78,79.41,79.44,27675.0,74.0453,74.2314,73.8871,73.915,27675.0
2023-06-26 10:30:00,79.44,79.82,79.22,79.81,25643.0,73.915,74.2686,73.7103,74.2593,25643.0
2023-06-26 11:00:00,79.8,80.08,79.63,80.02,25596.0,74.25,74.5105,74.0918,74.4547,25596.0
2023-06-26 11:30:00,80.04,80.54,80.02,80.45,17675.0,74.4733,74.9385,74.4547,74.8548,17675.0
2023-06-26 12:00:00,80.43,80.47,80.08,80.23,23863.0,74.8362,74.8734,74.5105,74.6501,23863.0
2023-06-26 12:30:00,80.22,80.36,80.02,80.36,18588.0,74.6408,74.771,74.4547,74.771,18588.0
2023-06-26 13:00:00,80.36,80.4,80.13,80.27,20710.0,74.771,74.8082,74.557,74.6873,20710.0
2023-06-26 13:30:00,80.27,80.52,80.26,80.41,20762.0,74.6873,74.9199,74.678,74.8176,20762.0
2023-06-26 14:00:00,80.39,80.43,80.21,80.4,18236.0,74.7989,74.8362,74.6315,74.8082,18236.0
2023-06-26 14:30:00,80.4,80.52,80.27,80.42,24089.0,74.8082,74.9199,74.6873,74.8269,24089.0
2023-06-26 15:00:00,80.44,80.87,80.44,80.84,73574.0,74.8455,75.2456,74.8455,75.2176,73574.0
2023-06-26 15:30:00,80.82,80.84,80.6,80.7,149955.0,75.199,75.2176,74.9943,75.0874,149955.0
2023-06-27 09:30:00,80.49,80.7,80.01,80.7,29244.0,74.892,75.0874,74.4454,75.0874,29244.0
2023-06-27 10:00:00,80.8,81.36,80.74,81.2,16778.0,75.1804,75.7015,75.1246,75.5526,16778.0
2023-06-27 10:30:00,81.23,81.53,81.21,81.53,16436.0,75.5805,75.8597,75.5619,75.8597,16436.0
2023-06-27 11:00:00,81.58,81.73,81.49,81.5,19102.0,75.9062,76.0457,75.8224,75.8317,19102.0
2023-06-27 11:30:00,81.47,81.73,81.4,81.73,28687.0,75.8038,76.0457,75.7387,76.0457,28687.0
2023-06-27 12:00:00,81.73,82.23,81.71,82.2,23737.0,76.0457,76.511,76.0271,76.4831,23737.0
2023-06-27 12:30:00,82.22,82.28,82.03,82.03,19046.0,76.5017,76.5575,76.3249,76.3249,19046.0
2023-06-27 13:00:00,82.06,82.33,82.01,82.27,24728.0,76.3528,76.604,76.3063,76.5482,24728.0
2023-06-27 13:30:00,82.28,82.35,81.73,81.79,28835.0,76.5575,76.6226,76.0457,76.1016,28835.0
2023-06-27 14:00:00,81.79,81.95,81.75,81.8,28582.0,76.1016,76.2504,76.0644,76.1109,28582.0
2023-06-27 14:30:00,81.83,81.85,81.35,81.46,30022.0,76.1388,76.1574,75.6922,75.7945,30022.0
2023-06-27 15:00:00,81.48,81.82,81.48,81.78,26546.0,75.8131,76.1295,75.8131,76.0923,26546.0
2023-06-27 15:30:00,81.78,81.81,81.61,81.71,97613.0,76.0923,76.1202,75.9341,76.0271,97613.0
2023-06-28 09:30:00,81.44,81.71,81.1,81.39,42674.0,75.7759,76.0271,75.4596,75.7294,42674.0
2023-06-28 10:00:00,81.35,81.7,81.22,81.57,22356.0,75.6922,76.0178,75.5712,75.8969,22356.0
2023-06-28 10:30:00,81.67,82.28,81.59,81.62,45596.0,75.9899,76.5575,75.9155,75.9434,45596.0
2023-06-28 11:00:00,81.68,81.97,81.59,81.87,15393.0,75.9992,76.2691,75.9155,76.176,15393.0
2023-06-28 11:30:00,81.91,82.1,81.83,81.92,10337.0,76.2132,76.39,76.1388,76.2225,10337.0
2023-06-28 12:00:00,81.96,82.22,81.88,81.99,12051.0,76.2598,76.5017,76.1853,76.2877,12051.0
2023-06-28 12:30:00,82.1,82.29,81.71,81.92,13180.0,76.39,76.5668,76.0271,76.2225,13180.0
2023-06-28 13:00:00,81.9,82.01,81.71,81.94,8918.0,76.2039,76.3063,76.0271,76.2411,8918.0
2023-06-28 13:30:00,81.95,81.97,81.75,81.86,13418.0,76.2504,76.2691,76.0644,76.1667,13418.0
2023-06-28 14:00:00,81.87,81.92,81.75,81.81,18694.0,76.176,76.2225,76.0644,76.1202,18694.0
2023-06-28 14:30:00,81.81,82.05,81.81,81.99,14801.0,76.1202,76.3435,76.1202,76.2877,14801.0
2023-06-28 15:00:00,82.01,82.26,81.93,82.2,24877.0,76.3063,76.5389,76.2318,76.4831,24877.0
2023-06-28 15:30:00,82.2,82.53,82.15,82.51,100472.0,76.4831,76.7901,76.4365,76.7715,100472.0
2023-06-29 09:30:00,82.03,83.5,82.03,83.39,35269.0,76.3249,77.6926,76.3249,77.5903,35269.0
2023-06-29 10:00:00,83.37,83.84,83.36,83.75,35657.0,77.5717,78.009,77.5624,77.9253,35657.0
2023-06-29 10:30:00,83.72,83.75,83.09,83.22,19675.0,77.8973,77.9253,77.3112,77.4321,19675.0
2023-06-29 11:00:00,83.26,83.35,82.63,82.75,20141.0,77.4693,77.5531,76.8832,76.9948,20141.0
2023-06-29 11:30:00,82.84,82.94,82.64,82.81,6905.0,77.0785,77.1716,76.8925,77.0506,6905.0
2023-06-29 12:00:00,82.84,83.21,82.79,83.17,8203.0,77.0785,77.4228,77.032,77.3856,8203.0
2023-06-29 12:30:00,83.2,83.4,83.05,83.09,13235.0,77.4135,77.5996,77.2739,77.3112,13235.0
2023-06-29 13:00:00,83.05,83.11,82.88,83.09,14534.0,77.2739,77.3298,77.1158,77.3112,14534.0
2023-06-29 13:30:00,83.12,83.19,82.93,82.95,11926.0,77.3391,77.4042,77.1623,77.1809,11926.0
2023-06-29 14:00:00,82.92,83.09,82.73,83.0,18343.0,77.153,77.3112,76.9762,77.2274,18343.0
2023-06-29 14:30:00,83.06,83.06,82.82,82.9,10874.0,77.2832,77.2832,77.0599,77.1344,10874.0
2023-06-29 15:00:00,82.92,83.14,82.91,83.11,16636.0,77.153,77.3577,77.1437,77.3298,16636.0
2023-06-29 15:30:00,83.11,83.12,82.82,82.91,52152.0,77.3298,77.3391,77.0599,77.1437,52152.0
2023-06-30 09:30:00,83.52,83.52,82.63,83.14,30461.0,77.7113,77.7113,76.8832,77.3577,30461.0
2023-06-30 10:00:00,83.14,83.5,83.13,83.46,16772.0,77.3577,77.6926,77.3484,77.6554,16772.0
2023-06-30 10:30:00,83.46,83.51,82.57,82.96,26320.0,77.6554,77.7019,76.8273,77.1902,26320.0
2023-06-30 11:00:00,83.01,83.35,82.97,83.15,21172.0,77.2367,77.5531,77.1995,77.367,21172.0
2023-06-30 11:30:00,83.21,83.29,83.12,83.23,19134.0,77.4228,77.4973,77.3391,77.4414,19134.0
2023-06-30 12:00:00,83.22,83.38,83.19,83.37,14271.0,77.4321,77.581,77.4042,77.5717,14271.0
2023-06-30 12:30:00,83.4,83.47,83.35,83.39,9291.0,77.5996,77.6647,77.5531,77.5903,9291.0
2023-06-30 13:00:00,83.38,83.75,83.33,83.69,9968.0,77.581,77.9253,77.5345,77.8694,9968.0
2023-06-30 13:30:00,83.72,83.79,83.52,83.58,14890.0,77.8973,77.9625,77.7113,77.7671,14890.0
2023-06-30 14:00:00,83.68,83.98,83.63,83.97,15982.0,77.8601,78.1393,77.8136,78.13,15982.0
2023-06-30 14:30:00,83.99,84.0,83.87,83.91,19409.0,78.1486,78.1579,78.0369,78.0741,19409.0
2023-06-30 15:00:00,83.92,84.02,83.88,83.98,20661.0,78.0834,78.1765,78.0462,78.1393,20661.0
2023-06-30 15:30:00,83.99,83.99,83.65,83.66,104507.0,78.1486,78.1486,77.8322,77.8415,104507.0
2023-07-03 09:30:00,83.48,84.41,83.23,84.34,40766.0,77.674,78.5394,77.4414,78.4742,40766.0
2023-07-03 10:00:00,84.28,84.97,84.17,84.94,22783.0,78.4184,79.0604,78.316,79.0325,22783.0
2023-07-03 10:30:00,85.0,85.41,84.94,85.29,41105.0,79.0883,79.4698,79.0325,79.3582,41105.0
2023-07-03 11:00:00,85.29,85.6,85.25,85.6,40362.0,79.3582,79.6466,79.3209,79.6466,40362.0
2023-07-03 11:30:00,85.56,85.77,85.52,85.74,33687.0,79.6094,79.8048,79.5722,79.7769,33687.0
2023-07-03 12:00:00,85.74,86.04,85.67,85.69,48728.0,79.7769,80.056,79.7117,79.7303,48728.0
2023-07-03 12:30:00,85.71,85.78,85.37,85.76,105489.0,79.7489,79.8141,79.4326,79.7955,105489.0
2023-07-05 09:30:00,84.42,84.68,83.34,84.06,72386.0,78.5487,78.7906,77.5438,78.2137,72386.0
2023-07-05 10:00:00,83.99,84.44,83.66,83.83,38687.0,78.1486,78.5673,77.8415,77.9997,38687.0
2023-07-05 10:30:00,83.88,84.27,83.88,84.23,23637.0,78.0462,78.4091,78.0462,78.3719,23637.0
2023-07-05 11:00:00,84.23,84.43,84.02,84.42,27883.0,78.3719,78.558,78.1765,78.5487,27883.0
2023-07-05 11:30:00,84.42,84.52,84.14,84.34,30127.0,78.5487,78.6417,78.2881,78.4742,30127.0
2023-07-05 12:00:00,84.36,84.57,83.95,83.98,57863.0,78.4928,78.6882,78.1113,78.1393,57863.0
2023-07-05 12:30:00,83.98,83.99,83.18,83.18,47887.0,78.1393,78.1486,77.3949,77.3949,47887.0
2023-07-05 13:00:00,83.11,83.46,83.0,83.43,26096.0,77.3298,77.6554,77.2274,77.6275,26096.0
2023-07-05 13:30:00,83.41,83.62,83.37,83.39,26565.0,77.6089,77.8043,77.5717,77.5903,26565.0
2023-07-05 14:00:00,83.41,83.5,83.13,83.24,25749.0,77.6089,77.6926,77.3484,77.4507,25749.0
2023-07-05 14:30:00,83.24,83.36,83.14,83.35,30136.0,77.4507,77.5624,77.3577,77.5531,30136.0
2023-07-05 15:00:00,83.34,83.38,83.17,83.23,31872.0,77.5438,77.581,77.3856,77.4414,31872.0
2023-07-05 15:30:00,83.22,83.22,82.8,82.81,147991.0,77.4321,77.4321,77.0413,77.0506,147991.0
2023-07-06 09:30:00,81.68,82.27,81.06,81.58,39980.0,75.9992,76.5482,75.4223,75.9062,39980.0
2023-07-06 10:00:00,81.63,81.63,80.61,80.61,21083.0,75.9527,75.9527,75.0036,75.0036,21083.0
2023-07-06 10:30:00,80.54,80.75,80.23,80.65,18964.0,74.9385,75.1339,74.6501,75.0409,18964.0
2023-07-06 11:00:00,80.73,81.08,80.65,81.02,21776.0,75.1153,75.441,75.0409,75.3851,21776.0
2023-07-06 11:30:00,80.97,81.52,80.95,81.52,22574.0,75.3386,75.8504,75.32,75.8504,22574.0
2023-07-06 12:00:00,81.51,81.51,81.16,81.39,15627.0,75.841,75.841,75.5154,75.7294,15627.0
2023-07-06 12:30:00,81.4,81.62,81.23,81.48,26055.0,75.7387,75.9434,75.5805,75.8131,26055.0
2023-07-06 13:00:00,81.49,81.7,81.4,81.7,13501.0,75.8224,76.0178,75.7387,76.0178,13501.0
2023-07-06 13:30:00,81.7,81.97,81.67,81.88,15388.0,76.0178,76.2691,75.9899,76.1853,15388.0
2023-07-06 14:00:00,81.87,81.9,81.7,81.72,26696.0,76.176,76.2039,76.0178,76.0364,26696.0
2023-07-06 14:30:00,81.74,82.09,81.73,81.97,37862.0,76.0551,76.3807,76.0457,76.2691,37862.0
2023-07-06 15:00:00,81.97,81.97,81.63,81.89,94785.0,76.2691,76.2691,75.9527,76.1946,94785.0
2023-07-06 15:30:00,81.88,82.37,81.88,82.24,136491.0,76.1853,76.6412,76.1853,76.5203,136491.0
2023-07-07 09:30:00,82.48,83.58,82.42,83.39,23159.0,76.7436,77.7671,76.6878,77.5903,23159.0
2023-07-07 10:00:00,83.36,83.8,83.15,83.75,17890.0,77.5624,77.9718,77.367,77.9253,17890.0
2023-07-07 10:30:00,83.74,84.27,83.68,84.18,23421.0,77.916,78.4091,77.8601,78.3254,23421.0
2023-07-07 11:00:00,84.27,84.59,84.24,84.57,20113.0,78.4091,78.7068,78.3812,78.6882,20113.0
2023-07-07 11:30:00,84.59,84.84,84.58,84.73,22575.0,78.7068,78.9394,78.6975,78.8371,22575.0
2023-07-07 12:00:00,84.77,84.88,84.52,84.88,19011.0,78.8743,78.9767,78.6417,78.9767,19011.0
2023-07-07 12:30:00,84.91,85.37,84.9,85.37,21508.0,79.0046,79.4326,78.9953,79.4326,21508.0
2023-07-07 13:00:00,85.38,85.58,85.31,85.53,31966.0,79.4419,79.628,79.3768,79.5815,31966.0
2023-07-07 13:30:00,85.5,85.55,85.11,85.19,28339.0,79.5535,79.6001,79.1907,79.2651,28339.0
2023-07-07 14:00:00,85.19,85.53,85.19,85.51,32286.0,79.2651,79.5815,79.2651,79.5629,32286.0
2023-07-07 14:30:00,85.5,85.55,85.22,85.28,29895.0,79.5535,79.6001,79.293,79.3488,29895.0
2023-07-07 15:00:00,85.31,85.42,85.2,85.42,35316.0,79.3768,79.4791,79.2744,79.4791,35316.0
2023-07-07 15:30:00,85.41,85.5,84.83,84.96,144070.0,79.4698,79.5535,78.9301,79.0511,144070.0
2023-07-10 09:30:00,84.51,85.88,84.51,85.75,50018.0,78.6324,79.9071,78.6324,79.7862,50018.0
2023-07-10 10:00:00,85.81,85.91,84.52,84.52,30907.0,79.842,79.935,78.6417,78.6417,30907.0
2023-07-10 10:30:00,84.63,84.91,84.47,84.65,22444.0,78.7441,79.0046,78.5952,78.7627,22444.0
2023-07-10 11:00:00,84.62,84.74,84.31,84.43,16227.0,78.7348,78.8464,78.4463,78.558,16227.0
2023-07-10 11:30:00,84.37,84.68,84.3,84.64,10992.0,78.5021,78.7906,78.437,78.7534,10992.0
2023-07-10 12:00:00,84.68,84.73,84.27,84.41,24073.0,78.7906,78.8371,78.4091,78.5394,24073.0
2023-07-10 12:30:00,84.43,84.51,84.18,84.25,13537.0,78.558,78.6324,78.3254,78.3905,13537.0
2023-07-10 13:00:00,84.28,84.58,84.28,84.45,10086.0,78.4184,78.6975,78.4184,78.5766,10086.0
2023-07-10 13:30:00,84.45,84.58,84.4,84.43,9573.0,78.5766,78.6975,78.5301,78.558,9573.0
2023-07-10 14:00:00,84.42,84.47,84.3,84.34,12497.0,78.5487,78.5952,78.437,78.4742,12497.0
2023-07-10 14:30:00,84.31,84.32,84.03,84.19,14701.0,78.4463,78.4556,78.1858,78.3347,14701.0
2023-07-10 15:00:00,84.14,84.21,83.97,84.09,15138.0,78.2881,78.3533,78.13,78.2416,15138.0
2023-07-10 15:30:00,84.14,84.22,83.92,84.03,100971.0,78.2881,78.3626,78.0834,78.1858,100971.0
2023-07-11 09:30:00,84.66,85.14,84.36,85.14,28603.0,78.772,79.2186,78.4928,79.2186,28603.0
2023-07-11 10:00:00,85.13,85.52,84.89,85.37,25514.0,79.2093,79.5722,78.986,79.4326,25514.0
2023-07-11 10:30:00,85.31,85.31,84.92,85.04,18400.0,79.3768,79.3768,79.0139,79.1255,18400.0
2023-07-11 11:00:00,85.09,85.15,84.59,84.73,15730.0,79.1721,79.2279,78.7068,78.8371,15730.0
2023-07-11 11:30:00,84.72,84.97,84.66,84.67,7719.0,78.8278,79.0604,78.772,78.7813,7719.0
2023-07-11 12:00:00,84.57,85.12,84.57,84.95,10103.0,78.6882,79.2,78.6882,79.0418,10103.0
2023-07-11 12:30:00,84.98,85.03,84.73,84.81,8817.0,79.0697,79.1162,78.8371,78.9115,8817.0
2023-07-11 13:00:00,84.76,84.82,84.51,84.68,16291.0,78.865,78.9208,78.6324,78.7906,16291.0
2023-07-11 13:30:00,84.69,84.73,84.54,84.63,17298.0,78.7999,78.8371,78.6603,78.7441,17298.0
2023-07-11 14:00:00,84.63,84.7,84.37,84.54,18369.0,78.7441,78.8092,78.5021,78.6603,18369.0
2023-07-11 14:30:00,84.54,84.64,84.41,84.53,21978.0,78.6603,78.7534,78.5394,78.651,21978.0
2023-07-11 15:00:00,84.54,84.65,84.45,84.6,34712.0,78.6603,78.7627,78.5766,78.7161,34712.0
2023-07-11 15:30:00,84.58,84.93,84.47,84.76,104714.0,78.6975,79.0232,78.5952,78.865,104714.0
2023-07-12 09:30:00,86.15,87.07,85.84,86.97,63234.0,80.1583,81.0144,79.8699,80.9213,63234.0
2023-07-12 10:00:00,87.07,87.32,86.39,87.27,33217.0,81.0144,81.247,80.3816,81.2004,33217.0
2023-07-12 10:30:00,87.33,87.93,87.27,87.92,36561.0,81.2563,81.8145,81.2004,81.8052,36561.0
2023-07-12 11:00:00,87.97,88.01,87.13,87.57,84314.0,81.8518,81.889,81.0702,81.4796,84314.0
2023-07-12 11:30:00,87.55,87.62,86.99,87.26,37617.0,81.461,81.5261,80.9399,81.1911,37617.0
2023-07-12 12:00:00,87.22,87.69,86.55,87.46,64633.0,81.1539,81.5912,80.5305,81.3772,64633.0
2023-07-12 12:30:00,87.51,87.9,87.51,87.8,21069.0,81.4238,81.7866,81.4238,81.6936,21069.0
2023-07-12 13:00:00,87.84,87.99,87.75,87.76,31866.0,81.7308,81.8704,81.6471,81.6564,31866.0
2023-07-12 13:30:00,87.74,87.87,87.72,87.84,20674.0,81.6378,81.7587,81.6191,81.7308,20674.0
2023-07-12 14:00:00,87.86,88.31,87.78,88.27,34801.0,81.7494,82.1681,81.675,82.1309,34801.0
2023-07-12 14:30:00,88.29,88.51,88.28,88.5,44738.0,82.1495,82.3542,82.1402,82.3449,44738.0
2023-07-12 15:00:00,88.51,88.72,88.1,88.17,97452.0,82.3542,82.5496,81.9727,82.0379,97452.0
2023-07-12 15:30:00,88.15,88.45,88.11,88.35,155006.0,82.0192,82.2984,81.982,82.2053,155006.0
2023-07-13 09:30:00,88.24,88.24,87.06,87.69,39476.0,82.103,82.103,81.0051,81.5912,39476.0
2023-07-13 10:00:00,87.53,87.96,87.3,87.91,25487.0,81.4424,81.8425,81.2284,81.7959,25487.0
2023-07-13 10:30:00,87.86,88.24,87.62,87.76,17038.0,81.7494,82.103,81.5261,81.6564,17038.0
2023-07-13 11:00:00,87.8,87.85,87.36,87.36,20026.0,81.6936,81.7401,81.2842,81.2842,20026.0
2023-07-13 11:30:00,87.37,87.37,87.16,87.27,20976.0,81.2935,81.2935,81.0981,81.2004,20976.0
2023-07-13 12:00:00,87.27,87.43,87.07,87.2,15430.0,81.2004,81.3493,81.0144,81.1353,15430.0
2023-07-13 12:30:00,87.2,87.41,87.15,87.23,14448.0,81.1353,81.3307,81.0888,81.1632,14448.0
2023-07-13 13:00:00,87.31,87.34,87.08,87.19,13166.0,81.2377,81.2656,81.0237,81.126,13166.0
2023-07-13 13:30:00,87.22,87.44,87.09,87.41,23195.0,81.1539,81.3586,81.033,81.3307,23195.0
2023-07-13 14:00:00,87.45,87.92,87.4,87.72,28712.0,81.3679,81.8052,81.3214,81.6191,28712.0
2023-07-13 14:30:00,87.72,87.78,87.6,87.76,29063.0,81.6191,81.675,81.5075,81.6564,29063.0
2023-07-13 15:00:00,87.77,87.98,87.7,87.98,25846.0,81.6657,81.8611,81.6005,81.8611,25846.0
2023-07-13 15:30:00,87.98,88.49,87.97,88.38,144809.0,81.8611,82.3356,81.8518,82.2332,144809.0
2023-07-14 09:30:00,88.15,88.15,86.85,87.05,28172.0,82.0192,82.0192,80.8097,80.9957,28172.0
2023-07-14 10:00:00,86.93,86.96,86.34,86.4,23432.0,80.8841,80.912,80.3351,80.391,23432.0
2023-07-14 10:30:00,86.38,86.5,86.06,86.37,17564.0,80.3723,80.484,80.0746,80.363,17564.0
2023-07-14 11:00:00,86.39,86.88,86.27,86.77,11312.0,80.3816,80.8376,80.27,80.7352,11312.0
2023-07-14 11:30:00,86.85,87.11,86.59,86.86,14818.0,80.8097,81.0516,80.5677,80.819,14818.0
2023-07-14 12:00:00,86.86,86.91,86.66,86.86,9045.0,80.819,80.8655,80.6329,80.819,9045.0
2023-07-14 12:30:00,86.86,87.09,86.84,87.09,12537.0,80.819,81.033,80.8004,81.033,12537.0
2023-07-14 13:00:00,87.11,87.17,86.81,86.85,12984.0,81.0516,81.1074,80.7724,80.8097,12984.0
2023-07-14 13:30:00,86.93,87.07,86.88,86.92,20383.0,80.8841,81.0144,80.8376,80.8748,20383.0
2023-07-14 14:00:00,86.94,87.14,86.9,86.95,14140.0,80.8934,81.0795,80.8562,80.9027,14140.0
2023-07-14 14:30:00,86.96,87.2,86.95,87.12,13988.0,80.912,81.1353,80.9027,81.0609,13988.0
2023-07-14 15:00:00,87.13,87.29,86.99,86.99,16674.0,81.0702,81.2191,80.9399,80.9399,16674.0
2023-07-14 15:30:00,87.03,87.11,86.76,86.92,94971.0,80.9771,81.0516,80.7259,80.8748,94971.0
2023-07-17 09:30:00,86.19,86.37,85.37,86.17,33407.0,80.1956,80.363,79.4326,80.1769,33407.0
2023-07-17 10:00:00,86.15,86.22,85.46,85.67,18750.0,80.1583,80.2235,79.5163,79.7117,18750.0
2023-07-17 10:30:00,85.65,85.94,85.32,85.79,31180.0,79.6931,79.9629,79.3861,79.8234,31180.0
2023-07-17 11:00:00,85.77,86.15,85.72,85.93,10186.0,79.8048,80.1583,79.7582,79.9536,10186.0
2023-07-17 11:30:00,85.91,86.07,85.8,85.89,17176.0,79.935,80.0839,79.8327,79.9164,17176.0
2023-07-17 12:00:00,85.89,86.2,85.88,86.01,12008.0,79.9164,80.2049,79.9071,80.0281,12008.0
2023-07-17 12:30:00,86.04,86.24,85.95,86.0,11026.0,80.056,80.2421,79.9722,80.0188,11026.0
2023-07-17 13:00:00,85.99,86.24,85.95,86.12,13498.0,80.0095,80.2421,79.9722,80.1304,13498.0
2023-07-17 13:30:00,86.06,86.43,86.02,86.13,26541.0,80.0746,80.4189,80.0374,80.1397,26541.0
2023-07-17 14:00:00,86.17,86.51,86.17,86.42,11913.0,80.1769,80.4933,80.1769,80.4096,11913.0
2023-07-17 14:30:00,86.4,86.46,86.2,86.45,13765.0,80.391,80.4468,80.2049,80.4375,13765.0
2023-07-17 15:00:00,86.45,86.63,86.4,86.47,22974.0,80.4375,80.605,80.391,80.4561,22974.0
2023-07-17 15:30:00,86.45,86.65,86.34,86.51,68667.0,80.4375,80.6236,80.3351,80.4933,68667.0
2023-07-18 09:30:00,86.48,87.8,86.48,87.7,17293.0,80.4654,81.6936,80.4654,81.6005,17293.0
2023-07-18 10:00:00,87.66,88.36,87.66,88.15,18767.0,81.5633,82.2146,81.5633,82.0192,18767.0
2023-07-18 10:30:00,88.26,88.34,87.89,88.14,32742.0,82.1216,82.196,81.7773,82.0099,32742.0
2023-07-18 11:00:00,88.15,88.22,87.87,88.19,11544.0,82.0192,82.0844,81.7587,82.0565,11544.0
2023-07-18 11:30:00,88.22,88.28,87.78,87.93,18441.0,82.0844,82.1402,81.675,81.8145,18441.0
2023-07-18 12:00:00,87.94,88.01,87.71,87.73,9936.0,81.8238,81.889,81.6098,81.6285,9936.0
2023-07-18 12:30:00,87.68,87.76,87.59,87.63,10638.0,81.5819,81.6564,81.4982,81.5354,10638.0
2023-07-18 13:00:00,87.6,87.66,87.41,87.42,9320.0,81.5075,81.5633,81.3307,81.34,9320.0
2023-07-18 13:30:00,87.41,87.72,87.31,87.56,15083.0,81.3307,81.6191,81.2377,81.4703,15083.0
2023-07-18 14:00:00,87.5,87.69,87.47,87.69,12635.0,81.4144,81.5912,81.3865,81.5912,12635.0
2023-07-18 14:30:00,87.68,87.73,87.43,87.5,18585.0,81.5819,81.6285,81.3493,81.4144,18585.0
2023-07-18 15:00:00,87.53,87.87,87.47,87.78,21995.0,81.4424,81.7587,81.3865,81.675,21995.0
2023-07-18 15:30:00,87.79,88.04,87.59,87.97,120707.0,81.6843,81.9169,81.4982,81.8518,120707.0
2023-07-19 09:30:00,87.7,88.32,87.62,88.32,59408.0,81.6005,82.1774,81.5261,82.1774,59408.0
2023-07-19 10:00:00,88.3,89.2,88.26,89.11,35359.0,82.1588,82.9962,82.1216,82.9125,35359.0
2023-07-19 10:30:00,89.1,89.11,88.38,88.54,23327.0,82.9032,82.9125,82.2332,82.3821,23327.0
2023-07-19 11:00:00,88.56,88.56,88.17,88.31,15440.0,82.4007,82.4007,82.0379,82.1681,15440.0
2023-07-19 11:30:00,88.31,88.59,88.31,88.48,17189.0,82.1681,82.4286,82.1681,82.3263,17189.0
2023-07-19 12:00:00,88.51,88.61,88.2,88.5,16637.0,82.3542,82.4472,82.0658,82.3449,16637.0
2023-07-19 12:30:00,88.39,88.69,88.3,88.61,18833.0,82.2425,82.5217,82.1588,82.4472,18833.0
2023-07-19 13:00:00,88.65,88.67,88.32,88.37,20828.0,82.4845,82.5031,82.1774,82.2239,20828.0
2023-07-19 13:30:00,88.36,88.42,88.15,88.28,25598.0,82.2146,82.2705,82.0192,82.1402,25598.0
2023-07-19 14:00:00,88.34,88.36,88.15,88.27,18090.0,82.196,82.2146,82.0192,82.1309,18090.0
2023-07-19 14:30:00,88.27,88.44,88.24,88.26,18682.0,82.1309,82.2891,82.103,82.1216,18682.0
2023-07-19 15:00:00,88.24,88.39,88.17,88.33,31024.0,82.103,82.2425,82.0379,82.1867,31024.0
2023-07-19 15:30:00,88.31,88.43,88.11,88.34,66386.0,82.1681,82.2798,81.982,82.196,66386.0
2023-07-20 09:30:00,88.82,88.82,87.61,88.18,24384.0,82.6426,82.6426,81.5168,82.0472,24384.0
2023-07-20 10:00:00,88.24,88.24,87.35,87.51,19274.0,82.103,82.103,81.2749,81.4238,19274.0
2023-07-20 10:30:00,87.53,87.73,87.37,87.63,13334.0,81.4424,81.6285,81.2935,81.5354,13334.0
2023-07-20 11:00:00,87.6,87.73,87.47,87.55,10527.0,81.5075,81.6285,81.3865,81.461,10527.0
2023-07-20 11:30:00,87.57,87.84,87.54,87.76,13871.0,81.4796,81.7308,81.4517,81.6564,13871.0
2023-07-20 12:00:00,87.76,87.97,87.61,87.71,14620.0,81.6564,81.8518,81.5168,81.6098,14620.0
2023-07-20 12:30:00,87.7,87.73,87.55,87.59,15237.0,81.6005,81.6285,81.461,81.4982,15237.0
2023-07-20 13:00:00,87.61,87.73,87.49,87.58,16721.0,81.5168,81.6285,81.4051,81.4889,16721.0
2023-07-20 13:30:00,87.54,87.65,87.45,87.53,14392.0,81.4517,81.554,81.3679,81.4424,14392.0
2023-07-20 14:00:00,87.52,87.66,87.34,87.41,16221.0,81.4331,81.5633,81.2656,81.3307,16221.0
2023-07-20 14:30:00,87.46,87.81,87.46,87.67,17850.0,81.3772,81.7029,81.3772,81.5726,17850.0
2023-07-20 15:00:00,87.73,87.73,87.47,87.57,27941.0,81.6285,81.6285,81.3865,81.4796,27941.0
2023-07-20 15:30:00,87.59,87.7,87.37,87.58,116133.0,81.4982,81.6005,81.2935,81.4889,116133.0
2023-07-21 09:30:00,87.65,87.66,86.41,86.92,35891.0,81.554,81.5633,80.4003,80.8748,35891.0
2023-07-21 10:00:00,86.93,87.27,86.7,86.97,19928.0,80.8841,81.2004,80.6701,80.9213,19928.0
2023-07-21 10:30:00,87.06,87.41,86.88,86.91,26725.0,81.0051,81.3307,80.8376,80.8655,26725.0
2023-07-21 11:00:00,86.94,87.11,86.8,87.07,18833.0,80.8934,81.0516,80.7631,81.0144,18833.0
2023-07-21 11:30:00,87.04,87.18,87.02,87.13,45494.0,80.9864,81.1167,80.9678,81.0702,45494.0
2023-07-21 12:00:00,87.13,87.19,86.71,86.95,27566.0,81.0702,81.126,80.6794,80.9027,27566.0
2023-07-21 12:30:00,87.0,87.13,86.92,87.07,19224.0,80.9492,81.0702,80.8748,81.0144,19224.0
2023-07-21 13:00:00,87.08,87.25,87.02,87.14,12619.0,81.0237,81.1818,80.9678,81.0795,12619.0
2023-07-21 13:30:00,87.16,87.38,87.08,87.29,34824.0,81.0981,81.3028,81.0237,81.2191,34824.0
2023-07-21 14:00:00,87.28,87.39,87.12,87.29,22613.0,81.2097,81.3121,81.0609,81.2191,22613.0
2023-07-21 14:30:00,87.34,87.41,87.11,87.15,21545.0,81.2656,81.3307,81.0516,81.0888,21545.0
2023-07-21 15:00:00,87.19,87.21,86.99,87.19,23645.0,81.126,81.1446,80.9399,81.126,23645.0
2023-07-21 15:30:00,87.28,87.46,87.22,87.22,81260.0,81.2097,81.3772,81.1539,81.1539,81260.0
2023-07-24 09:30:00,87.17,87.68,86.95,87.08,21646.0,81.1074,81.5819,80.9027,81.0237,21646.0
2023-07-24 10:00:00,87.03,87.14,86.19,86.41,22053.0,80.9771,81.0795,80.1956,80.4003,22053.0
2023-07-24 10:30:00,86.47,86.65,86.11,86.45,12995.0,80.4561,80.6236,80.1211,80.4375,12995.0
2023-07-24 11:00:00,86.51,86.77,86.32,86.75,15974.0,80.4933,80.7352,80.3165,80.7166,15974.0
2023-07-24 11:30:00,86.79,87.15,86.75,87.12,16802.0,80.7538,81.0888,80.7166,81.0609,16802.0
2023-07-24 12:00:00,87.11,87.2,86.68,86.9,14923.0,81.0516,81.1353,80.6515,80.8562,14923.0
2023-07-24 12:30:00,86.9,86.98,86.72,86.9,14129.0,80.8562,80.9306,80.6887,80.8562,14129.0
2023-07-24 13:00:00,86.83,87.01,86.79,87.01,18094.0,80.791,80.9585,80.7538,80.9585,18094.0
2023-07-24 13:30:00,86.98,87.04,86.78,86.79,14217.0,80.9306,80.9864,80.7445,80.7538,14217.0
2023-07-24 14:00:00,86.79,86.83,86.57,86.69,17246.0,80.7538,80.791,80.5491,80.6608,17246.0
2023-07-24 14:30:00,86.67,86.71,86.47,86.54,27153.0,80.6422,80.6794,80.4561,80.5212,27153.0
2023-07-24 15:00:00,86.58,86.58,86.42,86.44,22847.0,80.5584,80.5584,80.4096,80.4282,22847.0
2023-07-24 15:30:00,86.43,86.77,86.39,86.49,123689.0,80.4189,80.7352,80.3816,80.4747,123689.0
2023-07-25 09:30:00,87.14,87.94,86.96,87.75,21456.0,81.0795,81.8238,80.912,81.6471,21456.0
2023-07-25 10:00:00,87.85,88.83,87.85,88.75,30984.0,81.7401,82.6519,81.7401,82.5775,30984.0
2023-07-25 10:30:00,88.67,88.88,88.34,88.52,22136.0,82.5031,82.6985,82.196,82.3635,22136.0
2023-07-25 11:00:00,88.59,88.65,88.16,88.34,16820.0,82.4286,82.4845,82.0285,82.196,16820.0
2023-07-25 11:30:00,88.36,88.39,88.08,88.14,20958.0,82.2146,82.2425,81.9541,82.0099,20958.0
2023-07-25 12:00:00,88.15,88.15,87.92,88.02,20557.0,82.0192,82.0192,81.8052,81.8983,20557.0
2023-07-25 12:30:00,88.01,88.23,87.93,88.01,16763.0,81.889,82.0937,81.8145,81.889,16763.0
2023-07-25 13:00:00,88.04,88.2,87.95,88.14,12413.0,81.9169,82.0658,81.8332,82.0099,12413.0
2023-07-25 13:30:00,88.14,88.23,88.08,88.21,21921.0,82.0099,82.0937,81.9541,82.0751,21921.0
2023-07-25 14:00:00,88.24,88.34,88.17,88.33,19770.0,82.103,82.196,82.0379,82.1867,19770.0
2023-07-25 14:30:00,88.34,88.65,88.33,88.38,28280.0,82.196,82.4845,82.1867,82.2332,28280.0
2023-07-25 15:00:00,88.4,88.59,88.4,88.45,21257.0,82.2519,82.4286,82.2519,82.2984,21257.0
2023-07-25 15:30:00,88.47,88.71,88.39,88.59,105711.0,82.317,82.5403,82.2425,82.4286,105711.0
2023-07-26 09:30:00,88.21,88.96,87.71,87.72,24611.0,82.0751,82.7729,81.6098,81.6191,24611.0
2023-07-26 10:00:00,87.72,87.9,87.31,87.36,36661.0,81.6191,81.7866,81.2377,81.2842,36661.0
2023-07-26 10:30:00,87.38,87.38,86.85,86.89,40747.0,81.3028,81.3028,80.8097,80.8469,40747.0
2023-07-26 11:00:00,86.94,87.63,86.62,87.43,18557.0,80.8934,81.5354,80.5957,81.3493,18557.0
2023-07-26 11:30:00,87.43,87.86,87.31,87.81,14072.0,81.3493,81.7494,81.2377,81.7029,14072.0
2023-07-26 12:00:00,87.76,87.85,87.55,87.84,9511.0,81.6564,81.7401,81.461,81.7308,9511.0
2023-07-26 12:30:00,87.83,87.83,87.57,87.64,9046.0,81.7215,81.7215,81.4796,81.5447,9046.0
2023-07-26 13:00:00,87.61,87.77,87.44,87.47,8826.0,81.5168,81.6657,81.3586,81.3865,8826.0
2023-07-26 13:30:00,87.42,87.71,87.4,87.64,12916.0,81.34,81.6098,81.3214,81.5447,12916.0
2023-07-26 14:00:00,87.68,87.92,87.63,87.81,24224.0,81.5819,81.8052,81.5354,81.7029,24224.0
2023-07-26 14:30:00,87.81,88.37,87.77,88.25,21036.0,81.7029,82.2239,81.6657,82.1123,21036.0
2023-07-26 15:00:00,88.3,88.3,87.69,87.81,44278.0,82.1588,82.1588,81.5912,81.7029,44278.0
2023-07-26 15:30:00,87.82,88.04,87.68,88.02,88362.0,81.7122,81.9169,81.5819,81.8983,88362.0
2023-07-27 09:30:00,88.42,88.42,87.19,87.87,58992.0,82.2705,82.2705,81.126,81.7587,58992.0
2023-07-27 10:00:00,87.86,88.23,87.63,88.23,30329.0,81.7494,82.0937,81.5354,82.0937,30329.0
2023-07-27 10:30:00,88.17,88.6,88.05,88.51,39764.0,82.0379,82.4379,81.9262,82.3542,39764.0
2023-07-27 11:00:00,88.54,88.78,88.45,88.52,36484.0,82.3821,82.6054,82.2984,82.3635,36484.0
2023-07-27 11:30:00,88.51,88.56,88.23,88.43,26087.0,82.3542,82.4007,82.0937,82.2798,26087.0
2023-07-27 12:00:00,88.46,88.71,88.39,88.58,28959.0,82.3077,82.5403,82.2425,82.4193,28959.0
2023-07-27 12:30:00,88.58,88.63,88.34,88.48,19707.0,82.4193,82.4659,82.196,82.3263,19707.0
2023-07-27 13:00:00,88.5,88.55,87.88,87.95,21596.0,82.3449,82.3914,81.768,81.8332,21596.0
2023-07-27 13:30:00,87.95,88.19,87.88,88.05,23884.0,81.8332,82.0565,81.768,81.9262,23884.0
2023-07-27 14:00:00,88.03,88.09,87.64,87.64,30421.0,81.9076,81.9634,81.5447,81.5447,30421.0
2023-07-27 14:30:00,87.65,87.75,87.51,87.56,33651.0,81.554,81.6471,81.4238,81.4703,33651.0
2023-07-27 15:00:00,87.54,87.69,87.34,87.37,55443.0,81.4517,81.5912,81.2656,81.2935,55443.0
2023-07-27 15:30:00,87.32,87.68,87.25,87.6,155429.0,81.247,81.5819,81.1818,81.5075,155429.0
2023-07-28 09:30:00,89.0,91.38,87.58,87.77,286542.0,82.8101,85.0246,81.4889,81.6657,286542.0
2023-07-28 10:00:00,87.91,88.85,87.38,88.51,167152.0,81.7959,82.6706,81.3028,82.3542,167152.0
2023-07-28 10:30:00,88.48,88.51,87.87,87.98,168751.0,82.3263,82.3542,81.7587,81.8611,168751.0
2023-07-28 11:00:00,88.02,88.02,87.31,87.64,27190.0,81.8983,81.8983,81.2377,81.5447,27190.0
2023-07-28 11:30:00,87.58,87.6,87.08,87.21,36733.0,81.4889,81.5075,81.0237,81.1446,36733.0
2023-07-28 12:00:00,87.23,87.27,86.37,86.39,39279.0,81.1632,81.2004,80.363,80.3816,39279.0
2023-07-28 12:30:00,86.38,86.46,86.2,86.39,43546.0,80.3723,80.4468,80.2049,80.3816,43546.0
2023-07-28 13:00:00,86.44,86.47,85.79,85.8,50458.0,80.4282,80.4561,79.8234,79.8327,50458.0
2023-07-28 13:30:00,85.84,86.44,85.67,86.35,39760.0,79.8699,80.4282,79.7117,80.3444,39760.0
2023-07-28 14:00:00,86.35,86.41,85.85,86.13,35259.0,80.3444,80.4003,79.8792,80.1397,35259.0
2023-07-28 14:30:00,86.09,86.14,85.74,85.81,33103.0,80.1025,80.149,79.7769,79.842,33103.0
2023-07-28 15:00:00,85.78,85.93,85.5,85.51,51833.0,79.8141,79.9536,79.5535,79.5629,51833.0
2023-07-28 15:30:00,85.46,86.48,85.43,86.41,330360.0,79.5163,80.4654,79.4884,80.4003,330360.0
2023-07-31 09:30:00,86.56,86.91,85.77,86.2,25992.0,80.5398,80.8655,79.8048,80.2049,25992.0
2023-07-31 10:00:00,86.24,86.24,85.34,85.54,47241.0,80.2421,80.2421,79.4047,79.5908,47241.0
2023-07-31 10:30:00,85.54,85.54,84.55,84.62,42801.0,79.5908,79.5908,78.6696,78.7348,42801.0
2023-07-31 11:00:00,84.61,85.36,84.61,85.18,38774.0,78.7254,79.4233,78.7254,79.2558,38774.0
2023-07-31 11:30:00,85.16,85.17,84.83,85.0,30372.0,79.2372,79.2465,78.9301,79.0883,30372.0
2023-07-31 12:00:00,85.05,85.45,85.01,85.16,24765.0,79.1348,79.507,79.0976,79.2372,24765.0
2023-07-31 12:30:00,85.13,85.36,84.93,85.32,33983.0,79.2093,79.4233,79.0232,79.3861,33983.0
2023-07-31 13:00:00,85.31,85.42,85.04,85.24,15939.0,79.3768,79.4791,79.1255,79.3116,15939.0
2023-07-31 13:30:00,85.21,85.35,85.19,85.34,21319.0,79.2837,79.414,79.2651,79.4047,21319.0
2023-07-31 14:00:00,85.37,85.46,85.22,85.3,40891.0,79.4326,79.5163,79.293,79.3675,40891.0
2023-07-31 14:30:00,85.29,85.36,85.18,85.28,36376.0,79.3582,79.4233,79.2558,79.3488,36376.0
2023-07-31 15:00:00,85.31,85.34,85.13,85.17,48711.0,79.3768,79.4047,79.2093,79.2465,48711.0
2023-07-31 15:30:00,85.19,85.59,85.0,85.58,243290.0,79.2651,79.6373,79.0883,79.628,243290.0
2023-08-01 09:30:00,84.3,85.94,84.2,85.5,63153.0,78.437,79.9629,78.344,79.5535,63153.0
2023-08-01 10:00:00,85.44,85.63,84.75,84.91,46831.0,79.4977,79.6745,78.8557,79.0046,46831.0
2023-08-01 10:30:00,84.88,85.32,84.84,85.28,39837.0,78.9767,79.3861,78.9394,79.3488,39837.0
2023-08-01 11:00:00,85.34,85.65,84.98,85.11,27903.0,79.4047,79.6931,79.0697,79.1907,27903.0
2023-08-01 11:30:00,85.1,85.3,85.04,85.25,18452.0,79.1814,79.3675,79.1255,79.3209,18452.0
2023-08-01 12:00:00,85.26,85.31,85.15,85.2,14043.0,79.3302,79.3768,79.2279,79.2744,14043.0
2023-08-01 12:30:00,85.2,85.44,85.13,85.38,16279.0,79.2744,79.4977,79.2093,79.4419,16279.0
2023-08-01 13:00:00,85.4,85.88,85.39,85.86,22717.0,79.4605,79.9071,79.4512,79.8885,22717.0
2023-08-01 13:30:00,85.86,85.96,85.7,85.89,36586.0,79.8885,79.9816,79.7396,79.9164,36586.0
2023-08-01 14:00:00,85.88,85.88,85.63,85.67,38614.0,79.9071,79.9071,79.6745,79.7117,38614.0
2023-08-01 14:30:00,85.66,85.72,85.53,85.7,20337.0,79.7024,79.7582,79.5815,79.7396,20337.0
2023-08-01 15:00:00,85.68,85.85,85.63,85.73,25590.0,79.721,79.8792,79.6745,79.7676,25590.0
2023-08-01 15:30:00,85.73,85.87,85.49,85.75,97646.0,79.7676,79.8978,79.5442,79.7862,97646.0
2023-08-02 09:30:00,84.54,85.49,84.18,85.18,22975.0,78.6603,79.5442,78.3254,79.2558,22975.0
2023-08-02 10:00:00,85.22,85.54,84.88,85.31,15915.0,79.293,79.5908,78.9767,79.3768,15915.0
2023-08-02 10:30:00,85.35,85.38,84.57,84.71,26893.0,79.414,79.4419,78.6882,78.8185,26893.0
2023-08-02 11:00:00,84.66,85.42,84.66,85.42,13778.0,78.772,79.4791,78.772,79.4791,13778.0
2023-08-02 11:30:00,85.4,85.5,85.18,85.39,14661.0,79.4605,79.5535,79.2558,79.4512,14661.0
2023-08-02 12:00:00,85.36,85.4,85.12,85.24,34610.0,79.4233,79.4605,79.2,79.3116,34610.0
2023-08-02 12:30:00,85.28,85.66,85.17,85.43,20090.0,79.3488,79.7024,79.2465,79.4884,20090.0
2023-08-02 13:00:00,85.45,85.55,85.25,85.38,43895.0,79.507,79.6001,79.3209,79.4419,43895.0
2023-08-02 13:30:00,85.34,85.41,85.01,85.01,23175.0,79.4047,79.4698,79.0976,79.0976,23175.0
2023-08-02 14:00:00,85.02,85.06,84.88,84.92,23721.0,79.1069,79.1441,78.9767,79.0139,23721.0
2023-08-02 14:30:00,84.91,85.0,84.71,84.86,30024.0,79.0046,79.0883,78.8185,78.9581,30024.0
2023-08-02 15:00:00,84.87,84.97,84.46,84.48,41382.0,78.9674,79.0604,78.5859,78.6045,41382.0
2023-08-02 15:30:00,84.48,84.92,84.47,84.66,129218.0,78.6045,79.0139,78.5952,78.772,129218.0
2023-08-03 09:30:00,83.97,84.35,83.25,83.93,38369.0,78.13,78.4835,77.46,78.0927,38369.0
2023-08-03 10:00:00,83.78,84.98,83.78,84.88,43601.0,77.9532,79.0697,77.9532,78.9767,43601.0
2023-08-03 10:30:00,84.84,84.96,84.33,84.92,32004.0,78.9394,79.0511,78.4649,79.0139,32004.0
2023-08-03 11:00:00,84.92,85.09,84.64,84.81,30588.0,79.0139,79.1721,78.7534,78.9115,30588.0
2023-08-03 11:30:00,84.81,85.08,84.67,84.83,20658.0,78.9115,79.1628,78.7813,78.9301,20658.0
2023-08-03 12:00:00,84.82,84.82,84.59,84.64,19347.0,78.9208,78.9208,78.7068,78.7534,19347.0
2023-08-03 12:30:00,84.67,84.89,84.44,84.81,14444.0,78.7813,78.986,78.5673,78.9115,14444.0
2023-08-03 13:00:00,84.8,84.94,84.68,84.76,14140.0,78.9022,79.0325,78.7906,78.865,14140.0
2023-08-03 13:30:00,84.7,84.74,84.2,84.2,23282.0,78.8092,78.8464,78.344,78.344,23282.0
2023-08-03 14:00:00,84.2,84.35,84.09,84.22,24859.0,78.344,78.4835,78.2416,78.3626,24859.0
2023-08-03 14:30:00,84.23,84.3,83.95,84.12,25699.0,78.3719,78.437,78.1113,78.2695,25699.0
2023-08-03 15:00:00,84.13,84.15,83.81,83.86,30929.0,78.2788,78.2974,77.9811,78.0276,30929.0
2023-08-03 15:30:00,83.86,83.95,83.3,83.33,148546.0,78.0276,78.1113,77.5066,77.5345,148546.0
2023-08-04 09:30:00,83.56,84.58,83.05,84.56,21768.0,77.7485,78.6975,77.2739,78.6789,21768.0
2023-08-04 10:00:00,84.62,84.78,84.26,84.78,19061.0,78.7348,78.8836,78.3998,78.8836,19061.0
2023-08-04 10:30:00,84.79,85.64,84.79,85.33,33872.0,78.8929,79.6838,78.8929,79.3954,33872.0
2023-08-04 11:00:00,85.34,85.61,85.04,85.57,13935.0,79.4047,79.6559,79.1255,79.6187,13935.0
2023-08-04 11:30:00,85.58,85.62,84.9,85.01,23826.0,79.628,79.6652,78.9953,79.0976,23826.0
2023-08-04 12:00:00,85.0,85.98,84.99,85.82,38019.0,79.0883,80.0002,79.079,79.8513,38019.0
2023-08-04 12:30:00,85.79,85.99,85.68,85.75,17303.0,79.8234,80.0095,79.721,79.7862,17303.0
2023-08-04 13:00:00,85.8,85.87,85.62,85.66,16247.0,79.8327,79.8978,79.6652,79.7024,16247.0
2023-08-04 13:30:00,85.66,85.81,85.61,85.62,25087.0,79.7024,79.842,79.6559,79.6652,25087.0
2023-08-04 14:00:00,85.58,85.58,84.78,84.86,26581.0,79.628,79.628,78.8836,78.9581,26581.0
2023-08-04 14:30:00,84.83,84.97,84.65,84.79,28583.0,78.9301,79.0604,78.7627,78.8929,28583.0
2023-08-04 15:00:00,84.83,84.89,84.6,84.63,23984.0,78.9301,78.986,78.7161,78.7441,23984.0
2023-08-04 15:30:00,84.67,84.7,84.24,84.45,126779.0,78.7813,78.8092,78.3812,78.5766,126779.0
2023-08-07 09:30:00,84.9,85.29,84.43,84.54,14153.0,78.9953,79.3582,78.558,78.6603,14153.0
2023-08-07 10:00:00,84.5,84.97,84.39,84.97,7376.0,78.6231,79.0604,78.5207,79.0604,7376.0
2023-08-07 10:30:00,84.98,85.12,84.74,85.08,10632.0,79.0697,79.2,78.8464,79.1628,10632.0
2023-08-07 11:00:00,85.11,85.13,84.9,85.09,13171.0,79.1907,79.2093,78.9953,79.1721,13171.0
2023-08-07 11:30:00,85.13,85.24,84.94,85.15,17967.0,79.2093,79.3116,79.0325,79.2279,17967.0
2023-08-07 12:00:00,85.18,85.19,84.83,84.93,10498.0,79.2558,79.2651,78.9301,79.0232,10498.0
2023-08-07 12:30:00,84.88,85.12,84.84,84.96,12909.0,78.9767,79.2,78.9394,79.0511,12909.0
2023-08-07 13:00:00,84.97,85.02,84.86,84.89,10774.0,79.0604,79.1069,78.9581,78.986,10774.0
2023-08-07 13:30:00,84.92,85.05,84.87,85.05,10527.0,79.0139,79.1348,78.9674,79.1348,10527.0
2023-08-07 14:00:00,85.11,85.19,85.02,85.05,16772.0,79.1907,79.2651,79.1069,79.1348,16772.0
2023-08-07 14:30:00,85.07,85.24,85.07,85.18,20667.0,79.1535,79.3116,79.1535,79.2558,20667.0
2023-08-07 15:00:00,85.18,85.19,84.76,84.95,36098.0,79.2558,79.2651,78.865,79.0418,36098.0
2023-08-07 15:30:00,84.96,85.02,84.83,84.92,102934.0,79.0511,79.1069,78.9301,79.0139,102934.0
2023-08-08 09:30:00,83.29,83.37,82.59,83.19,21610.0,77.4973,77.5717,76.8459,77.4042,21610.0
2023-08-08 10:00:00,83.15,83.4,82.57,83.05,24543.0,77.367,77.5996,76.8273,77.2739,24543.0
2023-08-08 10:30:00,83.14,83.33,82.93,83.29,9552.0,77.3577,77.5345,77.1623,77.4973,9552.0
2023-08-08 11:00:00,83.26,83.54,83.13,83.47,10791.0,77.4693,77.7299,77.3484,77.6647,10791.0
2023-08-08 11:30:00,83.4,83.51,83.28,83.34,8548.0,77.5996,77.7019,77.4879,77.5438,8548.0
2023-08-08 12:00:00,83.34,83.43,83.24,83.37,12635.0,77.5438,77.6275,77.4507,77.5717,12635.0
2023-08-08 12:30:00,83.34,83.35,83.11,83.26,15214.0,77.5438,77.5531,77.3298,77.4693,15214.0
2023-08-08 13:00:00,83.28,83.61,83.27,83.58,17443.0,77.4879,77.795,77.4786,77.7671,17443.0
2023-08-08 13:30:00,83.59,83.89,83.54,83.87,16154.0,77.7764,78.0555,77.7299,78.0369,16154.0
2023-08-08 14:00:00,83.88,84.04,83.82,84.0,23918.0,78.0462,78.1951,77.9904,78.1579,23918.0
2023-08-08 14:30:00,84.03,84.19,83.95,84.14,24804.0,78.1858,78.3347,78.1113,78.2881,24804.0
2023-08-08 15:00:00,84.13,84.27,84.01,84.2,26812.0,78.2788,78.4091,78.1672,78.344,26812.0
2023-08-08 15:30:00,84.2,84.29,84.05,84.16,78620.0,78.344,78.4277,78.2044,78.3067,78620.0
2023-08-09 09:30:00,84.48,84.51,83.59,84.26,23513.0,78.6045,78.6324,77.7764,78.3998,23513.0
2023-08-09 10:00:00,84.27,85.02,84.0,84.95,63631.0,78.4091,79.1069,78.1579,79.0418,63631.0
2023-08-09 10:30:00,84.93,85.2,84.75,85.15,35158.0,79.0232,79.2744,78.8557,79.2279,35158.0
2023-08-09 11:00:00,85.2,85.2,84.46,84.61,28556.0,79.2744,79.2744,78.5859,78.7254,28556.0
2023-08-09 11:30:00,84.54,84.82,83.95,84.06,20529.0,78.6603,78.9208,78.1113,78.2137,20529.0
2023-08-09 12:00:00,84.03,84.19,83.8,83.97,15074.0,78.1858,78.3347,77.9718,78.13,15074.0
2023-08-09 12:30:00,83.92,84.33,83.92,84.31,12646.0,78.0834,78.4649,78.0834,78.4463,12646.0
2023-08-09 13:00:00,84.27,84.57,84.25,84.43,31703.0,78.4091,78.6882,78.3905,78.558,31703.0
2023-08-09 13:30:00,84.47,84.65,84.44,84.63,16169.0,78.5952,78.7627,78.5673,78.7441,16169.0
2023-08-09 14:00:00,84.59,84.81,84.56,84.66,25866.0,78.7068,78.9115,78.6789,78.772,25866.0
2023-08-09 14:30:00,84.67,84.81,84.64,84.78,16537.0,78.7813,78.9115,78.7534,78.8836,16537.0
2023-08-09 15:00:00,84.76,84.8,84.41,84.45,23949.0,78.865,78.9022,78.5394,78.5766,23949.0
2023-08-09 15:30:00,84.45,84.62,84.14,84.38,108531.0,78.5766,78.7348,78.2881,78.5114,108531.0
2023-08-10 09:30:00,84.76,85.44,84.76,85.42,16071.0,78.865,79.4977,78.865,79.4791,16071.0
2023-08-10 10:00:00,85.49,85.56,85.15,85.23,12440.0,79.5442,79.6094,79.2279,79.3023,12440.0
2023-08-10 10:30:00,85.22,85.25,84.8,85.24,36997.0,79.293,79.3209,78.9022,79.3116,36997.0
2023-08-10 11:00:00,85.2,85.4,85.0,85.28,13884.0,79.2744,79.4605,79.0883,79.3488,13884.0
2023-08-10 11:30:00,85.32,85.55,85.24,85.55,19960.0,79.3861,79.6001,79.3116,79.6001,19960.0
2023-08-10 12:00:00,85.59,85.66,85.12,85.2,19237.0,79.6373,79.7024,79.2,79.2744,19237.0
2023-08-10 12:30:00,85.2,85.53,85.14,85.2,9477.0,79.2744,79.5815,79.2186,79.2744,9477.0
2023-08-10 13:00:00,85.17,85.32,85.06,85.26,14287.0,79.2465,79.3861,79.1441,79.3302,14287.0
2023-08-10 13:30:00,85.19,85.24,84.99,85.06,27122.0,79.2651,79.3116,79.079,79.1441,27122.0
2023-08-10 14:00:00,85.04,85.46,85.0,85.38,17719.0,79.1255,79.5163,79.0883,79.4419,17719.0
2023-08-10 14:30:00,85.41,85.67,85.29,85.64,16258.0,79.4698,79.7117,79.3582,79.6838,16258.0
2023-08-10 15:00:00,85.63,85.64,85.47,85.54,18438.0,79.6745,79.6838,79.5256,79.5908,18438.0
2023-08-10 15:30:00,85.54,85.83,85.42,85.66,213665.0,79.5908,79.8606,79.4791,79.7024,213665.0
2023-08-11 09:30:00,85.34,85.59,85.2,85.49,35721.0,79.4047,79.6373,79.2744,79.5442,35721.0
2023-08-11 10:00:00,85.49,85.93,85.47,85.75,25429.0,79.5442,79.9536,79.5256,79.7862,25429.0
2023-08-11 10:30:00,85.73,85.87,85.28,85.45,19839.0,79.7676,79.8978,79.3488,79.507,19839.0
2023-08-11 11:00:00,85.49,85.54,85.22,85.32,21897.0,79.5442,79.5908,79.293,79.3861,21897.0
2023-08-11 11:30:00,85.32,85.42,85.27,85.4,20862.0,79.3861,79.4791,79.3395,79.4605,20862.0
2023-08-11 12:00:00,85.43,85.52,85.05,85.16,19648.0,79.4884,79.5722,79.1348,79.2372,19648.0
2023-08-11 12:30:00,85.17,85.3,85.03,85.24,27904.0,79.2465,79.3675,79.1162,79.3116,27904.0
2023-08-11 13:00:00,85.23,85.35,84.92,84.92,18673.0,79.3023,79.414,79.0139,79.0139,18673.0
2023-08-11 13:30:00,84.92,84.98,84.42,84.61,18345.0,79.0139,79.0697,78.5487,78.7254,18345.0
2023-08-11 14:00:00,84.6,84.71,84.45,84.58,19550.0,78.7161,78.8185,78.5766,78.6975,19550.0
2023-08-11 14:30:00,84.61,84.71,84.52,84.58,21310.0,78.7254,78.8185,78.6417,78.6975,21310.0
2023-08-11 15:00:00,84.56,84.62,84.35,84.55,31772.0,78.6789,78.7348,78.4835,78.6696,31772.0
2023-08-11 15:30:00,84.55,84.62,84.24,84.37,148750.0,78.6696,78.7348,78.3812,78.5021,148750.0
2023-08-14 09:30:00,83.8,84.07,83.31,83.34,37454.0,77.9718,78.223,77.5159,77.5438,37454.0
2023-08-14 10:00:00,83.35,83.61,83.3,83.44,25349.0,77.5531,77.795,77.5066,77.6368,25349.0
2023-08-14 10:30:00,83.43,84.01,83.4,83.93,12369.0,77.6275,78.1672,77.5996,78.0927,12369.0
2023-08-14 11:00:00,83.93,84.04,83.79,83.93,12329.0,78.0927,78.1951,77.9625,78.0927,12329.0
2023-08-14 11:30:00,83.96,84.16,83.95,84.05,12298.0,78.1207,78.3067,78.1113,78.2044,12298.0
2023-08-14 12:00:00,83.95,84.07,83.84,84.02,11649.0,78.1113,78.223,78.009,78.1765,11649.0
2023-08-14 12:30:00,84.03,84.2,83.97,83.98,11056.0,78.1858,78.344,78.13,78.1393,11056.0
2023-08-14 13:00:00,83.97,84.01,83.76,83.79,12201.0,78.13,78.1672,77.9346,77.9625,12201.0
2023-08-14 13:30:00,83.82,83.91,83.76,83.85,15700.0,77.9904,78.0741,77.9346,78.0183,15700.0
2023-08-14 14:00:00,83.87,83.96,83.81,83.92,16632.0,78.0369,78.1207,77.9811,78.0834,16632.0
2023-08-14 14:30:00,83.92,83.93,83.63,83.85,30197.0,78.0834,78.0927,77.8136,78.0183,30197.0
2023-08-14 15:00:00,83.85,83.9,83.72,83.83,31062.0,78.0183,78.0648,77.8973,77.9997,31062.0
2023-08-14 15:30:00,83.81,84.23,83.66,84.18,140099.0,77.9811,78.3719,77.8415,78.3254,140099.0
2023-08-15 09:30:00,83.11,84.14,82.12,82.41,35216.0,77.3298,78.2881,76.4086,76.6785,35216.0
2023-08-15 10:00:00,82.39,82.53,82.12,82.25,32863.0,76.6598,76.7901,76.4086,76.5296,32863.0
2023-08-15 10:30:00,82.25,82.65,82.12,82.57,26409.0,76.5296,76.9018,76.4086,76.8273,26409.0
2023-08-15 11:00:00,82.58,82.97,82.58,82.84,23899.0,76.8366,77.1995,76.8366,77.0785,23899.0
2023-08-15 11:30:00,82.84,82.9,82.56,82.6,31637.0,77.0785,77.1344,76.818,76.8552,31637.0
2023-08-15 12:00:00,82.6,82.64,82.32,82.53,20563.0,76.8552,76.8925,76.5947,76.7901,20563.0
2023-08-15 12:30:00,82.53,82.61,82.01,82.06,36243.0,76.7901,76.8645,76.3063,76.3528,36243.0
2023-08-15 13:00:00,82.01,82.31,82.01,82.14,27258.0,76.3063,76.5854,76.3063,76.4272,27258.0
2023-08-15 13:30:00,82.14,82.33,82.09,82.21,25280.0,76.4272,76.604,76.3807,76.4924,25280.0
2023-08-15 14:00:00,82.21,82.26,82.03,82.14,29960.0,76.4924,76.5389,76.3249,76.4272,29960.0
2023-08-15 14:30:00,82.14,82.41,82.11,82.34,37152.0,76.4272,76.6785,76.3993,76.6133,37152.0
2023-08-15 15:00:00,82.3,82.55,82.07,82.08,33363.0,76.5761,76.8087,76.3621,76.3714,33363.0
2023-08-15 15:30:00,82.08,82.21,81.98,82.01,117609.0,76.3714,76.4924,76.2784,76.3063,117609.0
2023-08-16 09:30:00,81.82,82.45,81.64,82.07,49622.0,76.1295,76.7157,75.962,76.3621,49622.0
2023-08-16 10:00:00,82.07,82.11,81.62,81.71,23920.0,76.3621,76.3993,75.9434,76.0271,23920.0
2023-08-16 10:30:00,81.73,81.75,81.37,81.75,26785.0,76.0457,76.0644,75.7108,76.0644,26785.0
2023-08-16 11:00:00,81.75,81.82,81.59,81.78,18475.0,76.0644,76.1295,75.9155,76.0923,18475.0
2023-08-16 11:30:00,81.82,81.82,81.45,81.63,23860.0,76.1295,76.1295,75.7852,75.9527,23860.0
2023-08-16 12:00:00,81.61,81.76,81.47,81.64,17108.0,75.9341,76.0737,75.8038,75.962,17108.0
2023-08-16 12:30:00,81.64,81.7,81.4,81.52,17534.0,75.962,76.0178,75.7387,75.8504,17534.0
2023-08-16 13:00:00,81.52,81.61,81.24,81.29,21968.0,75.8504,75.9341,75.5898,75.6363,21968.0
2023-08-16 13:30:00,81.31,81.78,81.27,81.7,19900.0,75.655,76.0923,75.6177,76.0178,19900.0
2023-08-16 14:00:00,81.7,81.71,81.31,81.6,24911.0,76.0178,76.0271,75.655,75.9248,24911.0
2023-08-16 14:30:00,81.61,81.69,81.27,81.39,25204.0,75.9341,76.0085,75.6177,75.7294,25204.0
2023-08-16 15:00:00,81.37,81.47,81.21,81.28,38565.0,75.7108,75.8038,75.5619,75.627,38565.0
2023-08-16 15:30:00,81.26,81.5,81.25,81.27,128478.0,75.6084,75.8317,75.5991,75.6177,128478.0
2023-08-17 09:30:00,81.5,82.31,81.37,82.28,49741.0,75.8317,76.5854,75.7108,76.5575,49741.0
2023-08-17 10:00:00,82.3,82.98,82.29,82.76,47288.0,76.5761,77.2088,76.5668,77.0041,47288.0
2023-08-17 10:30:00,82.73,83.3,82.53,83.29,29022.0,76.9762,77.5066,76.7901,77.4973,29022.0
2023-08-17 11:00:00,83.25,83.27,82.7,82.7,20112.0,77.46,77.4786,76.9483,76.9483,20112.0
2023-08-17 11:30:00,82.76,82.96,82.71,82.88,23208.0,77.0041,77.1902,76.9576,77.1158,23208.0
2023-08-17 12:00:00,82.81,83.05,82.76,83.05,16601.0,77.0506,77.2739,77.0041,77.2739,16601.0
2023-08-17 12:30:00,83.01,83.24,83.01,83.18,17289.0,77.2367,77.4507,77.2367,77.3949,17289.0
2023-08-17 13:00:00,83.22,83.23,83.07,83.08,15090.0,77.4321,77.4414,77.2926,77.3019,15090.0
2023-08-17 13:30:00,83.08,83.25,83.08,83.24,18520.0,77.3019,77.46,77.3019,77.4507,18520.0
2023-08-17 14:00:00,83.24,83.28,83.16,83.23,24071.0,77.4507,77.4879,77.3763,77.4414,24071.0
2023-08-17 14:30:00,83.23,83.3,83.07,83.11,41739.0,77.4414,77.5066,77.2926,77.3298,41739.0
2023-08-17 15:00:00,83.1,83.31,82.93,83.31,33296.0,77.3205,77.5159,77.1623,77.5159,33296.0
2023-08-17 15:30:00,83.31,83.45,83.07,83.21,160261.0,77.5159,77.6461,77.2926,77.4228,160261.0
2023-08-18 09:30:00,82.54,83.95,82.44,83.64,45942.0,76.7994,78.1113,76.7064,77.8229,45942.0
2023-08-18 10:00:00,83.65,83.83,83.33,83.41,40805.0,77.8322,77.9997,77.5345,77.6089,40805.0
2023-08-18 10:30:00,83.42,83.53,83.17,83.21,21609.0,77.6182,77.7206,77.3856,77.4228,21609.0
2023-08-18 11:00:00,83.29,83.79,83.29,83.66,20818.0,77.4973,77.9625,77.4973,77.8415,20818.0
2023-08-18 11:30:00,83.68,83.84,83.52,83.65,23129.0,77.8601,78.009,77.7113,77.8322,23129.0
2023-08-18 12:00:00,83.64,83.72,83.54,83.65,17032.0,77.8229,77.8973,77.7299,77.8322,17032.0
2023-08-18 12:30:00,83.6,83.91,83.6,83.81,17554.0,77.7857,78.0741,77.7857,77.9811,17554.0
2023-08-18 13:00:00,83.81,83.91,83.71,83.89,15258.0,77.9811,78.0741,77.888,78.0555,15258.0
2023-08-18 13:30:00,83.91,84.01,83.8,83.96,22906.0,78.0741,78.1672,77.9718,78.1207,22906.0
2023-08-18 14:00:00,83.97,83.98,83.74,83.83,23634.0,78.13,78.1393,77.916,77.9997,23634.0
2023-08-18 14:30:00,83.83,83.98,83.82,83.84,25082.0,77.9997,78.1393,77.9904,78.009,25082.0
2023-08-18 15:00:00,83.85,83.85,83.51,83.68,32129.0,78.0183,78.0183,77.7019,77.8601,32129.0
2023-08-18 15:30:00,83.67,83.83,83.53,83.64,132080.0,77.8508,77.9997,77.7206,77.8229,132080.0
2023-08-21 09:30:00,83.72,84.13,83.66,84.12,26188.0,77.8973,78.2788,77.8415,78.2695,26188.0
2023-08-21 10:00:00,84.1,84.12,83.87,84.08,21890.0,78.2509,78.2695,78.0369,78.2323,21890.0
2023-08-21 10:30:00,84.07,84.2,83.77,83.97,41171.0,78.223,78.344,77.9439,78.13,41171.0
2023-08-21 11:00:00,83.96,84.0,83.37,83.41,10389.0,78.1207,78.1579,77.5717,77.6089,10389.0
2023-08-21 11:30:00,83.4,83.5,83.27,83.28,22200.0,77.5996,77.6926,77.4786,77.4879,22200.0
2023-08-21 12:00:00,83.29,83.42,83.22,83.4,18992.0,77.4973,77.6182,77.4321,77.5996,18992.0
2023-08-21 12:30:00,83.36,83.45,83.01,83.38,22766.0,77.5624,77.6461,77.2367,77.581,22766.0
2023-08-21 13:00:00,83.37,83.4,83.15,83.32,8451.0,77.5717,77.5996,77.367,77.5252,8451.0
2023-08-21 13:30:00,83.32,83.45,83.26,83.29,8008.0,77.5252,77.6461,77.4693,77.4973,8008.0
2023-08-21 14:00:00,83.29,83.41,83.09,83.16,8570.0,77.4973,77.6089,77.3112,77.3763,8570.0
2023-08-21 14:30:00,83.12,83.2,83.06,83.16,9578.0,77.3391,77.4135,77.2832,77.3763,9578.0
2023-08-21 15:00:00,83.17,83.5,83.17,83.48,28931.0,77.3856,77.6926,77.3856,77.674,28931.0
2023-08-21 15:30:00,83.48,83.61,83.35,83.37,126698.0,77.674,77.795,77.5531,77.5717,126698.0
2023-08-22 09:30:00,83.76,83.76,82.83,83.03,23095.0,77.9346,77.9346,77.0692,77.2553,23095.0
2023-08-22 10:00:00,82.94,83.13,82.47,82.63,13205.0,77.1716,77.3484,76.7343,76.8832,13205.0
2023-08-22 10:30:00,82.69,82.72,82.37,82.44,16149.0,76.939,76.9669,76.6412,76.7064,16149.0
2023-08-22 11:00:00,82.44,82.63,82.0,82.58,54693.0,76.7064,76.8832,76.297,76.8366,54693.0
2023-08-22 11:30:00,82.61,82.67,82.29,82.29,10145.0,76.8645,76.9204,76.5668,76.5668,10145.0
2023-08-22 12:00:00,82.31,82.33,82.0,82.07,7968.0,76.5854,76.604,76.297,76.3621,7968.0
2023-08-22 12:30:00,82.08,82.11,81.69,81.77,24791.0,76.3714,76.3993,76.0085,76.083,24791.0
2023-08-22 13:00:00,81.8,82.09,81.63,82.04,21067.0,76.1109,76.3807,75.9527,76.3342,21067.0
2023-08-22 13:30:00,82.02,82.21,81.99,82.15,20856.0,76.3156,76.4924,76.2877,76.4365,20856.0
2023-08-22 14:00:00,82.15,82.22,82.0,82.16,20978.0,76.4365,76.5017,76.297,76.4458,20978.0
2023-08-22 14:30:00,82.23,82.25,82.04,82.14,23042.0,76.511,76.5296,76.3342,76.4272,23042.0
2023-08-22 15:00:00,82.14,82.37,82.13,82.3,35912.0,76.4272,76.6412,76.4179,76.5761,35912.0
2023-08-22 15:30:00,82.25,82.27,82.02,82.06,99575.0,76.5296,76.5482,76.3156,76.3528,99575.0
2023-08-23 09:30:00,82.18,82.27,81.5,81.68,14964.0,76.4645,76.5482,75.8317,75.9992,14964.0
2023-08-23 10:00:00,81.67,81.74,81.22,81.3,27936.0,75.9899,76.0551,75.5712,75.6457,27936.0
2023-08-23 10:30:00,81.27,81.68,81.1,81.68,16288.0,75.6177,75.9992,75.4596,75.9992,16288.0
2023-08-23 11:00:00,81.74,82.09,81.66,82.07,8055.0,76.0551,76.3807,75.9806,76.3621,8055.0
2023-08-23 11:30:00,82.1,82.12,81.9,82.07,11173.0,76.39,76.4086,76.2039,76.3621,11173.0
2023-08-23 12:00:00,82.09,82.09,81.96,82.03,8002.0,76.3807,76.3807,76.2598,76.3249,8002.0
2023-08-23 12:30:00,82.06,82.23,82.05,82.14,7363.0,76.3528,76.511,76.3435,76.4272,7363.0
2023-08-23 13:00:00,82.12,82.16,82.03,82.14,10662.0,76.4086,76.4458,76.3249,76.4272,10662.0
2023-08-23 13:30:00,82.14,82.21,82.11,82.19,9969.0,76.4272,76.4924,76.3993,76.4738,9969.0
2023-08-23 14:00:00,82.17,82.2,82.01,82.17,22774.0,76.4551,76.4831,76.3063,76.4551,22774.0
2023-08-23 14:30:00,82.19,82.19,81.9,81.9,13894.0,76.4738,76.4738,76.2039,76.2039,13894.0
2023-08-23 15:00:00,81.91,82.17,81.82,81.98,13120.0,76.2132,76.4551,76.1295,76.2784,13120.0
2023-08-23 15:30:00,82.01,82.08,81.77,82.08,66860.0,76.3063,76.3714,76.083,76.3714,66860.0
2023-08-24 09:30:00,81.77,82.78,81.62,82.77,14828.0,76.083,77.0227,75.9434,77.0134,14828.0
2023-08-24 10:00:00,82.78,82.85,82.22,82.54,14051.0,77.0227,77.0879,76.5017,76.7994,14051.0
2023-08-24 10:30:00,82.6,82.68,82.35,82.47,15906.0,76.8552,76.9297,76.6226,76.7343,15906.0
2023-08-24 11:00:00,82.42,82.53,82.33,82.4,15258.0,76.6878,76.7901,76.604,76.6691,15258.0
2023-08-24 11:30:00,82.4,82.58,82.29,82.5,53825.0,76.6691,76.8366,76.5668,76.7622,53825.0
2023-08-24 12:00:00,82.53,82.72,82.28,82.29,33393.0,76.7901,76.9669,76.5575,76.5668,33393.0
2023-08-24 12:30:00,82.34,82.48,82.0,82.14,41846.0,76.6133,76.7436,76.297,76.4272,41846.0
2023-08-24 13:00:00,82.18,82.18,81.78,81.98,181907.0,76.4645,76.4645,76.0923,76.2784,181907.0
2023-08-24 13:30:00,81.98,82.1,81.79,81.83,31509.0,76.2784,76.39,76.1016,76.1388,31509.0
2023-08-24 14:00:00,81.83,82.02,81.73,81.99,20870.0,76.1388,76.3156,76.0457,76.2877,20870.0
2023-08-24 14:30:00,82.04,82.06,81.88,81.95,39271.0,76.3342,76.3528,76.1853,76.2504,39271.0
2023-08-24 15:00:00,81.95,82.23,81.92,82.2,22059.0,76.2504,76.511,76.2225,76.4831,22059.0
2023-08-24 15:30:00,82.2,82.26,81.8,81.85,82483.0,76.4831,76.5389,76.1109,76.1574,82483.0
2023-08-25 09:30:00,82.21,82.49,82.04,82.1,19346.0,76.4924,76.7529,76.3342,76.39,19346.0
2023-08-25 10:00:00,82.12,82.32,81.58,81.74,19074.0,76.4086,76.5947,75.9062,76.0551,19074.0
2023-08-25 10:30:00,81.79,81.88,81.33,81.37,41835.0,76.1016,76.1853,75.6736,75.7108,41835.0
2023-08-25 11:00:00,81.34,81.69,81.23,81.65,121812.0,75.6829,76.0085,75.5805,75.9713,121812.0
2023-08-25 11:30:00,81.69,81.79,81.46,81.47,110606.0,76.0085,76.1016,75.7945,75.8038,110606.0
2023-08-25 12:00:00,81.48,82.22,81.46,82.22,250840.0,75.8131,76.5017,75.7945,76.5017,250840.0
2023-08-25 12:30:00,82.27,82.36,81.85,82.04,16228.0,76.5482,76.6319,76.1574,76.3342,16228.0
2023-08-25 13:00:00,82.11,82.14,81.64,81.73,17105.0,76.3993,76.4272,75.962,76.0457,17105.0
2023-08-25 13:30:00,81.81,82.04,81.72,82.0,27962.0,76.1202,76.3342,76.0364,76.297,27962.0
2023-08-25 14:00:00,81.99,82.24,81.93,82.2,22423.0,76.2877,76.5203,76.2318,76.4831,22423.0
2023-08-25 14:30:00,82.21,82.29,82.08,82.18,13761.0,76.4924,76.5668,76.3714,76.4645,13761.0
2023-08-25 15:00:00,82.2,82.25,82.07,82.23,29968.0,76.4831,76.5296,76.3621,76.511,29968.0
2023-08-25 15:30:00,82.22,82.24,81.7,81.93,165397.0,76.5017,76.5203,76.0178,76.2318,165397.0
2023-08-28 09:30:00,82.14,83.55,82.14,83.47,24118.0,76.4272,77.7392,76.4272,77.6647,24118.0
2023-08-28 10:00:00,83.41,83.41,82.93,83.16,32370.0,77.6089,77.6089,77.1623,77.3763,32370.0
2023-08-28 10:30:00,83.1,83.26,82.93,83.11,117358.0,77.3205,77.4693,77.1623,77.3298,117358.0
2023-08-28 11:00:00,83.13,83.33,83.02,83.27,36991.0,77.3484,77.5345,77.246,77.4786,36991.0
2023-08-28 11:30:00,83.19,83.22,83.0,83.14,11927.0,77.4042,77.4321,77.2274,77.3577,11927.0
2023-08-28 12:00:00,83.19,83.2,82.94,83.06,9368.0,77.4042,77.4135,77.1716,77.2832,9368.0
2023-08-28 12:30:00,83.07,83.12,82.9,83.07,11603.0,77.2926,77.3391,77.1344,77.2926,11603.0
2023-08-28 13:00:00,83.1,83.13,82.92,82.95,16269.0,77.3205,77.3484,77.153,77.1809,16269.0
2023-08-28 13:30:00,82.93,83.08,82.79,82.83,62822.0,77.1623,77.3019,77.032,77.0692,62822.0
2023-08-28 14:00:00,82.86,83.34,82.82,83.3,11162.0,77.0972,77.5438,77.0599,77.5066,11162.0
2023-08-28 14:30:00,83.34,83.44,83.14,83.15,20671.0,77.5438,77.6368,77.3577,77.367,20671.0
2023-08-28 15:00:00,83.15,83.42,83.09,83.38,24155.0,77.367,77.6182,77.3112,77.581,24155.0
2023-08-28 15:30:00,83.38,83.71,83.3,83.53,82223.0,77.581,77.888,77.5066,77.7206,82223.0
2023-08-29 09:30:00,83.51,83.64,83.2,83.37,22116.0,77.7019,77.8229,77.4135,77.5717,22116.0
2023-08-29 10:00:00,83.41,83.84,83.38,83.78,10795.0,77.6089,78.009,77.581,77.9532,10795.0
2023-08-29 10:30:00,83.87,83.93,83.59,83.68,30424.0,78.0369,78.0927,77.7764,77.8601,30424.0
2023-08-29 11:00:00,83.78,83.89,83.57,83.89,22890.0,77.9532,78.0555,77.7578,78.0555,22890.0
2023-08-29 11:30:00,83.95,84.17,83.94,84.0,5980.0,78.1113,78.316,78.102,78.1579,5980.0
2023-08-29 12:00:00,84.0,84.21,83.85,84.07,19061.0,78.1579,78.3533,78.0183,78.223,19061.0
2023-08-29 12:30:00,84.06,84.07,83.71,83.85,11449.0,78.2137,78.223,77.888,78.0183,11449.0
2023-08-29 13:00:00,83.88,83.89,83.79,83.82,11358.0,78.0462,78.0555,77.9625,77.9904,11358.0
2023-08-29 13:30:00,83.82,84.18,83.76,84.08,39135.0,77.9904,78.3254,77.9346,78.2323,39135.0
2023-08-29 14:00:00,84.05,84.16,83.97,84.1,22529.0,78.2044,78.3067,78.13,78.2509,22529.0
2023-08-29 14:30:00,84.14,84.42,84.13,84.36,12643.0,78.2881,78.5487,78.2788,78.4928,12643.0
2023-08-29 15:00:00,84.32,84.49,84.23,84.42,20349.0,78.4556,78.6138,78.3719,78.5487,20349.0
2023-08-29 15:30:00,84.39,84.53,84.2,84.53,100297.0,78.5207,78.651,78.344,78.651,100297.0
2023-08-30 09:30:00,84.61,85.03,84.44,85.03,12010.0,78.7254,79.1162,78.5673,79.1162,12010.0
2023-08-30 10:00:00,84.91,84.94,84.33,84.53,23952.0,79.0046,79.0325,78.4649,78.651,23952.0
2023-08-30 10:30:00,84.48,84.79,84.48,84.75,12823.0,78.6045,78.8929,78.6045,78.8557,12823.0
2023-08-30 11:00:00,84.7,84.75,84.53,84.66,10420.0,78.8092,78.8557,78.651,78.772,10420.0
2023-08-30 11:30:00,84.7,85.05,84.67,84.97,33322.0,78.8092,79.1348,78.7813,79.0604,33322.0
2023-08-30 12:00:00,84.99,85.18,84.92,85.08,9714.0,79.079,79.2558,79.0139,79.1628,9714.0
2023-08-30 12:30:00,85.08,85.14,85.03,85.08,10275.0,79.1628,79.2186,79.1162,79.1628,10275.0
2023-08-30 13:00:00,85.06,85.06,84.75,84.75,17907.0,79.1441,79.1441,78.8557,78.8557,17907.0
2023-08-30 13:30:00,84.73,84.87,84.59,84.76,41878.0,78.8371,78.9674,78.7068,78.865,41878.0
2023-08-30 14:00:00,84.79,84.84,84.71,84.71,19083.0,78.8929,78.9394,78.8185,78.8185,19083.0
2023-08-30 14:30:00,84.73,85.03,84.73,84.96,32570.0,78.8371,79.1162,78.8371,79.0511,32570.0
2023-08-30 15:00:00,84.98,85.1,84.94,84.96,21623.0,79.0697,79.1814,79.0325,79.0511,21623.0
2023-08-30 15:30:00,84.96,85.21,84.86,85.17,134123.0,79.0511,79.2837,78.9581,79.2465,134123.0
2023-08-31 09:30:00,85.35,85.71,84.88,85.61,37133.0,79.414,79.7489,78.9767,79.6559,37133.0
2023-08-31 10:00:00,85.65,85.71,85.28,85.36,18021.0,79.6931,79.7489,79.3488,79.4233,18021.0
2023-08-31 10:30:00,85.33,85.51,85.29,85.49,7837.0,79.3954,79.5629,79.3582,79.5442,7837.0
2023-08-31 11:00:00,85.49,85.6,85.35,85.6,9871.0,79.5442,79.6466,79.414,79.6466,9871.0
2023-08-31 11:30:00,85.56,85.56,85.32,85.37,6432.0,79.6094,79.6094,79.3861,79.4326,6432.0
2023-08-31 12:00:00,85.36,85.51,85.29,85.45,7975.0,79.4233,79.5629,79.3582,79.507,7975.0
2023-08-31 12:30:00,85.42,85.43,85.12,85.19,6079.0,79.4791,79.4884,79.2,79.2651,6079.0
2023-08-31 13:00:00,85.14,85.32,85.14,85.26,7874.0,79.2186,79.3861,79.2186,79.3302,7874.0
2023-08-31 13:30:00,85.29,85.32,85.01,85.12,14931.0,79.3582,79.3861,79.0976,79.2,14931.0
2023-08-31 14:00:00,85.17,85.29,85.14,85.21,6894.0,79.2465,79.3582,79.2186,79.2837,6894.0
2023-08-31 14:30:00,85.18,85.27,84.94,84.98,7641.0,79.2558,79.3395,79.0325,79.0697,7641.0
2023-08-31 15:00:00,85.01,85.18,84.96,84.98,25295.0,79.0976,79.2558,79.0511,79.0697,25295.0
2023-08-31 15:30:00,85.0,85.24,84.93,84.98,92065.0,79.0883,79.3116,79.0232,79.0697,92065.0
2023-09-01 09:30:00,85.74,86.54,85.62,86.19,24893.0,79.7769,80.5212,79.6652,80.1956,24893.0
2023-09-01 10:00:00,86.13,86.3,85.86,86.3,17970.0,80.1397,80.2979,79.8885,80.2979,17970.0
2023-09-01 10:30:00,86.37,86.41,85.87,86.09,25157.0,80.363,80.4003,79.8978,80.1025,25157.0
2023-09-01 11:00:00,86.06,86.12,85.83,85.88,11367.0,80.0746,80.1304,79.8606,79.9071,11367.0
2023-09-01 11:30:00,85.92,85.95,85.69,85.79,13617.0,79.9443,79.9722,79.7303,79.8234,13617.0
2023-09-01 12:00:00,85.81,86.0,85.62,86.0,20076.0,79.842,80.0188,79.6652,80.0188,20076.0
2023-09-01 12:30:00,86.0,86.06,85.83,85.92,12133.0,80.0188,80.0746,79.8606,79.9443,12133.0
2023-09-01 13:00:00,85.93,86.03,85.84,85.99,10836.0,79.9536,80.0467,79.8699,80.0095,10836.0
2023-09-01 13:30:00,85.98,86.28,85.96,86.28,27057.0,80.0002,80.2793,79.9816,80.2793,27057.0
2023-09-01 14:00:00,86.3,86.3,85.89,85.92,13848.0,80.2979,80.2979,79.9164,79.9443,13848.0
2023-09-01 14:30:00,85.92,86.06,85.82,86.05,11989.0,79.9443,80.0746,79.8513,80.0653,11989.0
2023-09-01 15:00:00,86.05,86.11,85.95,86.08,13248.0,80.0653,80.1211,79.9722,80.0932,13248.0
2023-09-01 15:30:00,86.11,86.17,85.91,85.96,60795.0,80.1211,80.1769,79.935,79.9816,60795.0
2023-09-05 09:30:00,85.55,85.7,83.53,83.66,47512.0,79.6001,79.7396,77.7206,77.8415,47512.0
2023-09-05 10:00:00,83.6,83.84,83.22,83.25,19132.0,77.7857,78.009,77.4321,77.46,19132.0
2023-09-05 10:30:00,83.23,83.55,83.17,83.29,24989.0,77.4414,77.7392,77.3856,77.4973,24989.0
2023-09-05 11:00:00,83.33,83.44,83.04,83.19,19685.0,77.5345,77.6368,77.2646,77.4042,19685.0
2023-09-05 11:30:00,83.15,83.27,83.02,83.06,14666.0,77.367,77.4786,77.246,77.2832,14666.0
2023-09-05 12:00:00,83.03,83.12,82.98,83.03,14024.0,77.2553,77.3391,77.2088,77.2553,14024.0
2023-09-05 12:30:00,83.0,83.07,82.91,82.92,9966.0,77.2274,77.2926,77.1437,77.153,9966.0
2023-09-05 13:00:00,82.87,82.87,82.36,82.42,61362.0,77.1065,77.1065,76.6319,76.6878,61362.0
2023-09-05 13:30:00,82.41,82.48,82.17,82.19,34900.0,76.6785,76.7436,76.4551,76.4738,34900.0
2023-09-05 14:00:00,82.2,82.21,81.7,81.73,66353.0,76.4831,76.4924,76.0178,76.0457,66353.0
2023-09-05 14:30:00,81.69,82.13,81.69,81.99,31998.0,76.0085,76.4179,76.0085,76.2877,31998.0
2023-09-05 15:00:00,81.95,81.98,81.72,81.73,40441.0,76.2504,76.2784,76.0364,76.0457,40441.0
2023-09-05 15:30:00,81.71,82.06,81.69,81.87,118546.0,76.0271,76.3528,76.0085,76.176,118546.0
2023-09-06 09:30:00,81.96,83.13,81.95,83.03,58076.0,76.2598,77.3484,76.2504,77.2553,58076.0
2023-09-06 10:00:00,82.99,83.36,82.84,82.9,34536.0,77.2181,77.5624,77.0785,77.1344,34536.0
2023-09-06 10:30:00,82.97,83.01,82.38,82.49,15295.0,77.1995,77.2367,76.6505,76.7529,15295.0
2023-09-06 11:00:00,82.47,82.58,82.12,82.15,33469.0,76.7343,76.8366,76.4086,76.4365,33469.0
2023-09-06 11:30:00,82.14,82.22,81.99,82.15,29844.0,76.4272,76.5017,76.2877,76.4365,29844.0
2023-09-06 12:00:00,82.18,82.26,81.88,81.9,19303.0,76.4645,76.5389,76.1853,76.2039,19303.0
2023-09-06 12:30:00,81.89,81.98,81.72,81.72,10538.0,76.1946,76.2784,76.0364,76.0364,10538.0
2023-09-06 13:00:00,81.72,82.03,81.58,81.97,18064.0,76.0364,76.3249,75.9062,76.2691,18064.0
2023-09-06 13:30:00,81.98,82.22,81.92,82.18,26274.0,76.2784,76.5017,76.2225,76.4645,26274.0
2023-09-06 14:00:00,82.2,82.61,82.19,82.54,32923.0,76.4831,76.8645,76.4738,76.7994,32923.0
2023-09-06 14:30:00,82.53,82.69,82.5,82.6,25294.0,76.7901,76.939,76.7622,76.8552,25294.0
2023-09-06 15:00:00,82.61,82.81,82.52,82.74,38127.0,76.8645,77.0506,76.7808,76.9855,38127.0
2023-09-06 15:30:00,82.74,82.84,82.59,82.74,152868.0,76.9855,77.0785,76.8459,76.9855,152868.0
2023-09-07 09:30:00,82.13,82.76,81.33,81.39,30423.0,76.4179,77.0041,75.6736,75.7294,30423.0
2023-09-07 10:00:00,81.38,81.38,80.44,80.57,40905.0,75.7201,75.7201,74.8455,74.9664,40905.0
2023-09-07 10:30:00,80.57,81.03,80.41,80.65,42524.0,74.9664,75.3944,74.8176,75.0409,42524.0
2023-09-07 11:00:00,80.59,80.71,80.2,80.46,20762.0,74.985,75.0967,74.6222,74.8641,20762.0
2023-09-07 11:30:00,80.45,80.85,80.42,80.65,56942.0,74.8548,75.227,74.8269,75.0409,56942.0
2023-09-07 12:00:00,80.61,80.65,80.33,80.41,14672.0,75.0036,75.0409,74.7431,74.8176,14672.0
2023-09-07 12:30:00,80.49,80.5,80.2,80.28,11390.0,74.892,74.9013,74.6222,74.6966,11390.0
2023-09-07 13:00:00,80.25,80.44,80.21,80.26,7078.0,74.6687,74.8455,74.6315,74.678,7078.0
2023-09-07 13:30:00,80.32,80.38,80.28,80.37,7811.0,74.7338,74.7896,74.6966,74.7803,7811.0
2023-09-07 14:00:00,80.34,80.44,80.03,80.04,17312.0,74.7524,74.8455,74.464,74.4733,17312.0
2023-09-07 14:30:00,80.04,80.1,79.83,79.96,26106.0,74.4733,74.5291,74.2779,74.3988,26106.0
2023-09-07 15:00:00,79.95,80.25,79.86,80.23,17919.0,74.3895,74.6687,74.3058,74.6501,17919.0
2023-09-07 15:30:00,80.22,80.51,80.17,80.29,134967.0,74.6408,74.9106,74.5942,74.7059,134967.0
2023-09-08 09:30:00,80.34,80.78,79.65,80.09,26385.0,74.7524,75.1618,74.1104,74.5198,26385.0
2023-09-08 10:00:00,80.12,80.71,80.07,80.5,25330.0,74.5477,75.0967,74.5012,74.9013,25330.0
2023-09-08 10:30:00,80.49,80.77,80.26,80.28,24903.0,74.892,75.1525,74.678,74.6966,24903.0
2023-09-08 11:00:00,80.27,80.35,79.96,79.96,17966.0,74.6873,74.7617,74.3988,74.3988,17966.0
2023-09-08 11:30:00,80.0,80.12,79.86,80.06,76904.0,74.4361,74.5477,74.3058,74.4919,76904.0
2023-09-08 12:00:00,80.04,80.19,79.97,79.99,13072.0,74.4733,74.6129,74.4082,74.4268,13072.0
2023-09-08 12:30:00,79.97,80.04,79.85,79.87,8294.0,74.4082,74.4733,74.2965,74.3151,8294.0
2023-09-08 13:00:00,79.87,79.98,79.77,79.78,12735.0,74.3151,74.4175,74.2221,74.2314,12735.0
2023-09-08 13:30:00,79.8,79.85,79.61,79.66,77638.0,74.25,74.2965,74.0732,74.1197,77638.0
2023-09-08 14:00:00,79.66,79.78,79.38,79.39,221495.0,74.1197,74.2314,73.8592,73.8685,221495.0
2023-09-08 14:30:00,79.39,79.42,79.2,79.25,32419.0,73.8685,73.8964,73.6917,73.7382,32419.0
2023-09-08 15:00:00,79.25,79.3,79.18,79.22,30822.0,73.7382,73.7848,73.6731,73.7103,30822.0
2023-09-08 15:30:00,79.21,79.55,79.19,79.53,189699.0,73.701,74.0174,73.6824,73.9988,189699.0
2023-09-11 09:30:00,80.35,80.88,80.02,80.55,17905.0,74.7617,75.2549,74.4547,74.9478,17905.0
2023-09-11 10:00:00,80.55,81.14,80.38,81.09,45803.0,74.9478,75.4968,74.7896,75.4503,45803.0
2023-09-11 10:30:00,81.08,81.18,80.68,80.7,17786.0,75.441,75.534,75.0688,75.0874,17786.0
2023-09-11 11:00:00,80.7,80.77,80.45,80.55,18119.0,75.0874,75.1525,74.8548,74.9478,18119.0
2023-09-11 11:30:00,80.55,80.55,79.91,80.01,10880.0,74.9478,74.9478,74.3523,74.4454,10880.0
2023-09-11 12:00:00,80.01,80.31,79.99,80.2,13576.0,74.4454,74.7245,74.4268,74.6222,13576.0
2023-09-11 12:30:00,80.28,80.33,80.15,80.26,12087.0,74.6966,74.7431,74.5756,74.678,12087.0
2023-09-11 13:00:00,80.38,80.39,80.14,80.24,13462.0,74.7896,74.7989,74.5663,74.6594,13462.0
2023-09-11 13:30:00,80.25,80.32,80.1,80.12,12239.0,74.6687,74.7338,74.5291,74.5477,12239.0
2023-09-11 14:00:00,80.1,80.1,79.86,79.95,16761.0,74.5291,74.5291,74.3058,74.3895,16761.0
2023-09-11 14:30:00,79.98,80.02,79.86,79.93,14141.0,74.4175,74.4547,74.3058,74.3709,14141.0
2023-09-11 15:00:00,79.92,79.96,79.71,79.71,22568.0,74.3616,74.3988,74.1662,74.1662,22568.0
2023-09-11 15:30:00,79.74,79.81,79.48,79.61,68803.0,74.1942,74.2593,73.9522,74.0732,68803.0
2023-09-12 09:30:00,79.3,80.23,79.19,79.73,9102.0,73.7848,74.6501,73.6824,74.1848,9102.0
2023-09-12 10:00:00,79.71,79.99,79.67,79.85,44905.0,74.1662,74.4268,74.129,74.2965,44905.0
2023-09-12 10:30:00,79.72,79.79,79.05,79.05,16156.0,74.1755,74.2407,73.5521,73.5521,16156.0
2023-09-12 11:00:00,79.11,79.34,79.08,79.26,15297.0,73.608,73.822,73.5801,73.7475,15297.0
2023-09-12 11:30:00,79.31,79.4,79.21,79.27,19348.0,73.7941,73.8778,73.701,73.7568,19348.0
2023-09-12 12:00:00,79.31,79.36,79.16,79.22,24509.0,73.7941,73.8406,73.6545,73.7103,24509.0
2023-09-12 12:30:00,79.25,79.25,79.05,79.1,12131.0,73.7382,73.7382,73.5521,73.5987,12131.0
2023-09-12 13:00:00,79.07,79.38,79.05,79.35,14952.0,73.5707,73.8592,73.5521,73.8313,14952.0
2023-09-12 13:30:00,79.34,79.42,79.2,79.36,31412.0,73.822,73.8964,73.6917,73.8406,31412.0
2023-09-12 14:00:00,79.36,79.37,79.25,79.28,14152.0,73.8406,73.8499,73.7382,73.7661,14152.0
2023-09-12 14:30:00,79.27,79.32,79.15,79.2,12462.0,73.7568,73.8034,73.6452,73.6917,12462.0
2023-09-12 15:00:00,79.16,79.35,79.12,79.16,17917.0,73.6545,73.8313,73.6173,73.6545,17917.0
2023-09-12 15:30:00,79.17,79.33,79.12,79.32,71174.0,73.6638,73.8127,73.6173,73.8034,71174.0
2023-09-13 09:30:00,79.32,79.56,78.29,78.45,34524.0,73.8034,74.0267,72.845,72.9939,34524.0
2023-09-13 10:00:00,78.51,78.7,78.21,78.42,14195.0,73.0497,73.2265,72.7706,72.966,14195.0
2023-09-13 10:30:00,78.41,78.7,78.4,78.56,17786.0,72.9567,73.2265,72.9473,73.0962,17786.0
2023-09-13 11:00:00,78.53,78.59,78.33,78.36,23829.0,73.0683,73.1241,72.8822,72.9101,23829.0
2023-09-13 11:30:00,78.32,78.44,78.11,78.27,16142.0,72.8729,72.9846,72.6775,72.8264,16142.0
2023-09-13 12:00:00,78.28,78.3,78.09,78.13,22709.0,72.8357,72.8543,72.6589,72.6961,22709.0
2023-09-13 12:30:00,78.11,78.24,78.01,78.05,17472.0,72.6775,72.7985,72.5845,72.6217,17472.0
2023-09-13 13:00:00,78.06,78.13,77.85,78.01,51773.0,72.631,72.6961,72.4356,72.5845,51773.0
2023-09-13 13:30:00,77.98,78.06,77.89,78.0,51135.0,72.5566,72.631,72.4728,72.5752,51135.0
2023-09-13 14:00:00,78.03,78.03,77.74,77.81,26334.0,72.6031,72.6031,72.3332,72.3984,26334.0
2023-09-13 14:30:00,77.8,77.84,77.57,77.63,15162.0,72.3891,72.4263,72.1751,72.2309,15162.0
2023-09-13 15:00:00,77.63,77.65,77.5,77.6,30101.0,72.2309,72.2495,72.1099,72.203,30101.0
2023-09-13 15:30:00,77.59,77.98,77.59,77.98,153328.0,72.1937,72.5566,72.1937,72.5566,153328.0
2023-09-14 09:30:00,78.33,78.75,77.85,78.59,78876.0,73.6053,73.9999,73.1542,73.8496,78876.0
2023-09-14 10:00:00,78.6,78.72,78.46,78.69,36422.0,73.859,73.9717,73.7274,73.9436,36422.0
2023-09-14 10:30:00,78.7,78.85,78.65,78.78,39917.0,73.953,74.0939,73.906,74.0281,39917.0
2023-09-14 11:00:00,78.81,78.83,78.6,78.65,15378.0,74.0563,74.0751,73.859,73.906,15378.0
2023-09-14 11:30:00,78.69,78.81,78.57,78.76,18418.0,73.9436,74.0563,73.8308,74.0093,18418.0
2023-09-14 12:00:00,78.76,78.88,78.74,78.82,24649.0,74.0093,74.1221,73.9905,74.0657,24649.0
2023-09-14 12:30:00,78.84,79.15,78.8,79.15,26997.0,74.0845,74.3758,74.0469,74.3758,26997.0
2023-09-14 13:00:00,79.16,79.28,79.14,79.24,45793.0,74.3852,74.498,74.3664,74.4604,45793.0
2023-09-14 13:30:00,79.26,79.28,79.12,79.16,36926.0,74.4792,74.498,74.3476,74.3852,36926.0
2023-09-14 14:00:00,79.18,79.24,79.07,79.22,28559.0,74.404,74.4604,74.3006,74.4416,28559.0
2023-09-14 14:30:00,79.27,79.51,79.21,79.47,33212.0,74.4886,74.7141,74.4322,74.6765,33212.0
2023-09-14 15:00:00,79.53,79.58,79.38,79.54,31973.0,74.7329,74.7799,74.5919,74.7423,31973.0
2023-09-14 15:30:00,79.53,79.68,79.44,79.63,137897.0,74.7329,74.8738,74.6483,74.8269,137897.0
2023-09-15 09:30:00,79.43,79.43,78.7,79.07,289603.0,74.6389,74.6389,73.953,74.3006,289603.0
2023-09-15 10:00:00,79.09,79.61,79.09,79.44,49029.0,74.3194,74.8081,74.3194,74.6483,49029.0
2023-09-15 10:30:00,79.49,79.51,79.32,79.35,17573.0,74.6953,74.7141,74.5356,74.5637,17573.0
2023-09-15 11:00:00,79.37,79.48,79.27,79.47,16295.0,74.5825,74.6859,74.4886,74.6765,16295.0
2023-09-15 11:30:00,79.51,79.59,79.43,79.51,11307.0,74.7141,74.7893,74.6389,74.7141,11307.0
2023-09-15 12:00:00,79.51,79.59,79.47,79.5,10906.0,74.7141,74.7893,74.6765,74.7047,10906.0
2023-09-15 12:30:00,79.5,79.5,79.24,79.28,10911.0,74.7047,74.7047,74.4604,74.498,10911.0
2023-09-15 13:00:00,79.25,79.25,78.96,79.01,8338.0,74.4698,74.4698,74.1973,74.2443,8338.0
2023-09-15 13:30:00,79.0,79.3,78.87,79.3,10090.0,74.2349,74.5168,74.1127,74.5168,10090.0
2023-09-15 14:00:00,79.26,79.29,79.03,79.16,13684.0,74.4792,74.5074,74.263,74.3852,13684.0
2023-09-15 14:30:00,79.13,79.24,79.05,79.2,19456.0,74.357,74.4604,74.2818,74.4228,19456.0
2023-09-15 15:00:00,79.19,79.19,79.01,79.08,19127.0,74.4134,74.4134,74.2443,74.31,19127.0
2023-09-15 15:30:00,79.06,79.09,78.57,79.0,107978.0,74.2912,74.3194,73.8308,74.2349,107978.0
2023-09-18 09:30:00,79.11,79.27,78.04,78.47,26237.0,74.3382,74.4886,73.3328,73.7368,26237.0
2023-09-18 10:00:00,78.48,78.87,78.48,78.72,7306.0,73.7462,74.1127,73.7462,73.9717,7306.0
2023-09-18 10:30:00,78.76,78.97,78.76,78.81,7725.0,74.0093,74.2067,74.0093,74.0563,7725.0
2023-09-18 11:00:00,78.81,78.86,78.69,78.77,6441.0,74.0563,74.1033,73.9436,74.0187,6441.0
2023-09-18 11:30:00,78.78,78.85,78.71,78.82,13347.0,74.0281,74.0939,73.9623,74.0657,13347.0
2023-09-18 12:00:00,78.84,79.16,78.8,78.99,14858.0,74.0845,74.3852,74.0469,74.2255,14858.0
2023-09-18 12:30:00,79.01,79.03,78.8,78.8,10373.0,74.2443,74.263,74.0469,74.0469,10373.0
2023-09-18 13:00:00,78.82,78.88,78.62,78.79,15419.0,74.0657,74.1221,73.8778,74.0375,15419.0
2023-09-18 13:30:00,78.79,78.89,78.75,78.78,8713.0,74.0375,74.1315,73.9999,74.0281,8713.0
2023-09-18 14:00:00,78.79,78.8,78.67,78.73,10184.0,74.0375,74.0469,73.9248,73.9811,10184.0
2023-09-18 14:30:00,78.74,78.79,78.65,78.72,9855.0,73.9905,74.0375,73.906,73.9717,9855.0
2023-09-18 15:00:00,78.71,78.76,78.59,78.62,18809.0,73.9623,74.0093,73.8496,73.8778,18809.0
2023-09-18 15:30:00,78.61,78.65,78.44,78.45,52142.0,73.8684,73.906,73.7086,73.718,52142.0
2023-09-19 09:30:00,78.42,78.89,78.33,78.84,23785.0,73.6898,74.1315,73.6053,74.0845,23785.0
2023-09-19 10:00:00,78.85,78.89,78.19,78.33,11668.0,74.0939,74.1315,73.4737,73.6053,11668.0
2023-09-19 10:30:00,78.28,78.43,78.08,78.14,12122.0,73.5583,73.6992,73.3704,73.4267,12122.0
2023-09-19 11:00:00,78.12,78.28,77.76,77.86,11543.0,73.4079,73.5583,73.0697,73.1636,11543.0
2023-09-19 11:30:00,77.87,77.97,77.63,77.75,12060.0,73.173,73.267,72.9475,73.0603,12060.0
2023-09-19 12:00:00,77.77,77.77,77.55,77.73,11846.0,73.079,73.079,72.8723,73.0415,11846.0
2023-09-19 12:30:00,77.66,77.84,77.63,77.8,27802.0,72.9757,73.1448,72.9475,73.1072,27802.0
2023-09-19 13:00:00,77.84,78.04,77.79,78.04,13056.0,73.1448,73.3328,73.0978,73.3328,13056.0
2023-09-19 13:30:00,78.02,78.25,78.02,78.2,27013.0,73.314,73.5301,73.314,73.4831,27013.0
2023-09-19 14:00:00,78.21,78.32,78.2,78.31,14464.0,73.4925,73.5959,73.4831,73.5865,14464.0
2023-09-19 14:30:00,78.31,78.6,78.3,78.52,34969.0,73.5865,73.859,73.5771,73.7838,34969.0
2023-09-19 15:00:00,78.52,78.58,78.31,78.58,31147.0,73.7838,73.8402,73.5865,73.8402,31147.0
2023-09-19 15:30:00,78.58,78.73,78.46,78.71,121399.0,73.8402,73.9811,73.7274,73.9623,121399.0
2023-09-20 09:30:00,79.25,80.05,79.25,79.96,15869.0,74.4698,75.2215,74.4698,75.137,15869.0
2023-09-20 10:00:00,79.97,79.97,79.68,79.82,10751.0,75.1463,75.1463,74.8738,75.0054,10751.0
2023-09-20 10:30:00,79.82,79.94,79.72,79.92,7553.0,75.0054,75.1182,74.9114,75.0994,7553.0
2023-09-20 11:00:00,79.95,80.11,79.76,79.86,15992.0,75.1276,75.2779,74.949,75.043,15992.0
2023-09-20 11:30:00,79.78,79.86,79.64,79.68,7896.0,74.9678,75.043,74.8363,74.8738,7896.0
2023-09-20 12:00:00,79.71,79.75,79.56,79.63,9259.0,74.902,74.9396,74.7611,74.8269,9259.0
2023-09-20 12:30:00,79.59,79.96,79.58,79.91,13758.0,74.7893,75.137,74.7799,75.09,13758.0
2023-09-20 13:00:00,79.82,79.87,79.52,79.59,9109.0,75.0054,75.0524,74.7235,74.7893,9109.0
2023-09-20 13:30:00,79.58,79.62,79.39,79.56,36058.0,74.7799,74.8175,74.6013,74.7611,36058.0
2023-09-20 14:00:00,79.51,79.51,79.02,79.03,19286.0,74.7141,74.7141,74.2537,74.263,19286.0
2023-09-20 14:30:00,78.92,79.18,78.48,78.55,60807.0,74.1597,74.404,73.7462,73.812,60807.0
2023-09-20 15:00:00,78.52,78.72,78.33,78.65,105717.0,73.7838,73.9717,73.6053,73.906,105717.0
2023-09-20 15:30:00,78.67,78.67,78.31,78.42,51635.0,73.9248,73.9248,73.5865,73.6898,51635.0
2023-09-21 09:30:00,77.97,78.03,77.32,77.72,32785.0,73.267,73.3234,72.6562,73.0321,32785.0
2023-09-21 10:00:00,77.81,77.87,77.43,77.45,12288.0,73.1166,73.173,72.7596,72.7784,12288.0
2023-09-21 10:30:00,77.35,77.41,77.06,77.08,7428.0,72.6844,72.7408,72.4119,72.4307,7428.0
2023-09-21 11:00:00,77.08,77.33,77.0,77.26,10959.0,72.4307,72.6656,72.3555,72.5998,10959.0
2023-09-21 11:30:00,77.33,77.62,77.33,77.39,8239.0,72.6656,72.9381,72.6656,72.722,8239.0
2023-09-21 12:00:00,77.39,77.39,77.08,77.17,11310.0,72.722,72.722,72.4307,72.5152,11310.0
2023-09-21 12:30:00,77.17,77.28,77.01,77.01,13209.0,72.5152,72.6186,72.3649,72.3649,13209.0
2023-09-21 13:00:00,76.99,77.32,76.99,77.22,14874.0,72.3461,72.6562,72.3461,72.5622,14874.0
2023-09-21 13:30:00,77.16,77.25,76.98,77.25,11645.0,72.5058,72.5904,72.3367,72.5904,11645.0
2023-09-21 14:00:00,77.26,77.28,77.01,77.01,17228.0,72.5998,72.6186,72.3649,72.3649,17228.0
2023-09-21 14:30:00,76.98,77.02,76.87,76.91,18643.0,72.3367,72.3743,72.2333,72.2709,18643.0
2023-09-21 15:00:00,76.93,76.99,76.62,76.65,26360.0,72.2897,72.3461,71.9984,72.0266,26360.0
2023-09-21 15:30:00,76.64,76.84,76.61,76.63,90728.0,72.0172,72.2051,71.989,72.0078,90728.0
2023-09-22 09:30:00,76.93,77.55,76.61,76.71,13966.0,72.2897,72.8723,71.989,72.083,13966.0
2023-09-22 10:00:00,76.73,77.03,76.36,76.47,29942.0,72.1018,72.3837,71.7541,71.8575,29942.0
2023-09-22 10:30:00,76.47,76.57,76.21,76.24,15156.0,71.8575,71.9514,71.6131,71.6413,15156.0
2023-09-22 11:00:00,76.26,76.26,75.86,75.97,21439.0,71.6601,71.6601,71.2843,71.3876,21439.0
2023-09-22 11:30:00,75.93,76.12,75.73,75.74,17079.0,71.35,71.5286,71.1621,71.1715,17079.0
2023-09-22 12:00:00,75.72,75.96,75.62,75.85,24441.0,71.1527,71.3782,71.0587,71.2749,24441.0
2023-09-22 12:30:00,75.85,76.03,75.77,75.78,13238.0,71.2749,71.444,71.1997,71.2091,13238.0
2023-09-22 13:00:00,75.78,76.17,75.75,76.16,12447.0,71.2091,71.5756,71.1809,71.5662,12447.0
2023-09-22 13:30:00,76.13,76.21,75.97,76.08,15155.0,71.538,71.6131,71.3876,71.491,15155.0
2023-09-22 14:00:00,76.06,76.06,75.7,75.72,24025.0,71.4722,71.4722,71.1339,71.1527,24025.0
2023-09-22 14:30:00,75.75,75.93,75.65,75.7,32739.0,71.1809,71.35,71.0869,71.1339,32739.0
2023-09-22 15:00:00,75.76,76.19,75.75,76.03,25229.0,71.1903,71.5944,71.1809,71.444,25229.0
2023-09-22 15:30:00,76.03,76.07,75.56,75.76,122794.0,71.444,71.4816,71.0024,71.1903,122794.0
2023-09-25 09:30:00,75.5,76.56,75.5,76.43,38430.0,70.946,71.942,70.946,71.8199,38430.0
2023-09-25 10:00:00,76.37,76.37,75.71,75.71,16591.0,71.7635,71.7635,71.1433,71.1433,16591.0
2023-09-25 10:30:00,75.69,75.77,75.55,75.65,11376.0,71.1245,71.1997,70.993,71.0869,11376.0
2023-09-25 11:00:00,75.69,76.33,75.66,76.27,16152.0,71.1245,71.7259,71.0963,71.6695,16152.0
2023-09-25 11:30:00,76.28,76.28,76.08,76.12,16611.0,71.6789,71.6789,71.491,71.5286,16611.0
2023-09-25 12:00:00,76.12,76.3,76.09,76.25,17284.0,71.5286,71.6977,71.5004,71.6507,17284.0
2023-09-25 12:30:00,76.27,76.37,76.21,76.23,23896.0,71.6695,71.7635,71.6131,71.6319,23896.0
2023-09-25 13:00:00,76.27,76.46,76.16,76.16,27779.0,71.6695,71.8481,71.5662,71.5662,27779.0
2023-09-25 13:30:00,76.19,76.31,76.13,76.24,18283.0,71.5944,71.7071,71.538,71.6413,18283.0
2023-09-25 14:00:00,76.27,76.4,76.07,76.07,18220.0,71.6695,71.7917,71.4816,71.4816,18220.0
2023-09-25 14:30:00,76.08,76.34,76.08,76.15,26831.0,71.491,71.7353,71.491,71.5568,26831.0
2023-09-25 15:00:00,76.14,76.24,75.95,76.12,21773.0,71.5474,71.6413,71.3688,71.5286,21773.0
2023-09-25 15:30:00,76.1,76.38,76.1,76.27,75210.0,71.5098,71.7729,71.5098,71.6695,75210.0
2023-09-26 09:30:00,75.5,75.95,75.41,75.68,67364.0,70.946,71.3688,70.8614,71.1151,67364.0
2023-09-26 10:00:00,75.76,75.77,75.24,75.52,22791.0,71.1903,71.1997,70.7017,70.9648,22791.0
2023-09-26 10:30:00,75.51,75.56,75.32,75.37,18203.0,70.9554,71.0024,70.7768,70.8238,18203.0
2023-09-26 11:00:00,75.39,75.51,75.1,75.11,10738.0,70.8426,70.9554,70.5701,70.5795,10738.0
2023-09-26 11:30:00,75.08,75.18,74.99,75.16,24992.0,70.5513,70.6453,70.4667,70.6265,24992.0
2023-09-26 12:00:00,75.19,75.24,75.01,75.01,24230.0,70.6547,70.7017,70.4855,70.4855,24230.0
2023-09-26 12:30:00,75.05,75.08,74.76,74.84,46236.0,70.5231,70.5513,70.2506,70.3258,46236.0
2023-09-26 13:00:00,74.8,74.89,74.65,74.7,30060.0,70.2882,70.3728,70.1472,70.1942,30060.0
2023-09-26 13:30:00,74.69,74.71,74.35,74.6,34197.0,70.1848,70.2036,69.8653,70.1003,34197.0
2023-09-26 14:00:00,74.58,74.58,74.26,74.3,47357.0,70.0815,70.0815,69.7808,69.8184,47357.0
2023-09-26 14:30:00,74.31,74.59,74.3,74.51,42861.0,69.8277,70.0909,69.8184,70.0157,42861.0
2023-09-26 15:00:00,74.5,74.74,74.45,74.61,39224.0,70.0063,70.2318,69.9593,70.1097,39224.0
2023-09-26 15:30:00,74.62,74.78,74.54,74.76,123750.0,70.1191,70.2694,70.0439,70.2506,123750.0
2023-09-27 09:30:00,75.4,75.4,74.65,75.0,17046.0,70.852,70.852,70.1472,70.4761,17046.0
2023-09-27 10:00:00,75.12,75.38,74.97,75.31,28238.0,70.5889,70.8332,70.4479,70.7674,28238.0
2023-09-27 10:30:00,75.24,75.44,74.8,74.8,11916.0,70.7017,70.8896,70.2882,70.2882,11916.0
2023-09-27 11:00:00,74.87,75.12,74.87,75.09,13548.0,70.354,70.5889,70.354,70.5607,13548.0
2023-09-27 11:30:00,75.09,75.09,74.51,74.64,32489.0,70.5607,70.5607,70.0157,70.1378,32489.0
2023-09-27 12:00:00,74.6,74.71,74.5,74.67,11275.0,70.1003,70.2036,70.0063,70.166,11275.0
2023-09-27 12:30:00,74.69,74.94,74.62,74.62,22640.0,70.1848,70.4197,70.1191,70.1191,22640.0
2023-09-27 13:00:00,74.68,74.78,74.45,74.46,11904.0,70.1754,70.2694,69.9593,69.9687,11904.0
2023-09-27 13:30:00,74.47,74.77,74.44,74.72,14755.0,69.9781,70.26,69.9499,70.213,14755.0
2023-09-27 14:00:00,74.75,74.99,74.56,74.99,29214.0,70.2412,70.4667,70.0627,70.4667,29214.0
2023-09-27 14:30:00,75.04,75.16,74.98,75.04,25581.0,70.5137,70.6265,70.4573,70.5137,25581.0
2023-09-27 15:00:00,75.04,75.33,75.02,75.08,27153.0,70.5137,70.7862,70.4949,70.5513,27153.0
2023-09-27 15:30:00,75.06,75.11,74.6,74.63,109926.0,70.5325,70.5795,70.1003,70.1284,109926.0
2023-09-28 09:30:00,74.75,77.08,74.54,76.8,71203.0,70.2412,72.4307,70.0439,72.1676,71203.0
2023-09-28 10:00:00,76.77,76.94,75.78,75.84,26543.0,72.1394,72.2991,71.2091,71.2655,26543.0
2023-09-28 10:30:00,75.81,76.35,75.64,76.26,28592.0,71.2373,71.7447,71.0775,71.6601,28592.0
2023-09-28 11:00:00,76.31,76.93,76.2,76.93,19752.0,71.7071,72.2897,71.6037,72.2897,19752.0
2023-09-28 11:30:00,76.97,77.1,76.88,77.06,21062.0,72.3273,72.4495,72.2427,72.4119,21062.0
2023-09-28 12:00:00,77.08,77.16,76.79,77.16,29486.0,72.4307,72.5058,72.1582,72.5058,29486.0
2023-09-28 12:30:00,77.17,77.19,76.94,77.01,16119.0,72.5152,72.534,72.2991,72.3649,16119.0
2023-09-28 13:00:00,76.99,77.13,76.94,77.0,22998.0,72.3461,72.4777,72.2991,72.3555,22998.0
2023-09-28 13:30:00,76.91,77.1,76.85,77.03,25180.0,72.2709,72.4495,72.2145,72.3837,25180.0
2023-09-28 14:00:00,77.03,77.25,77.02,77.1,19284.0,72.3837,72.5904,72.3743,72.4495,19284.0
2023-09-28 14:30:00,77.08,77.16,76.84,77.02,28653.0,72.4307,72.5058,72.2051,72.3743,28653.0
2023-09-28 15:00:00,77.03,77.48,76.98,77.45,55148.0,72.3837,72.8065,72.3367,72.7784,55148.0
2023-09-28 15:30:00,77.44,77.45,76.78,76.9,151336.0,72.769,72.7784,72.1488,72.2615,151336.0
2023-09-29 09:30:00,77.4,77.65,76.73,76.95,24547.0,72.7314,72.9663,72.1018,72.3085,24547.0
2023-09-29 10:00:00,76.98,77.03,76.66,76.8,12323.0,72.3367,72.3837,72.036,72.1676,12323.0
2023-09-29 10:30:00,76.83,77.14,76.83,77.02,10321.0,72.1957,72.487,72.1957,72.3743,10321.0
2023-09-29 11:00:00,77.07,77.44,76.83,77.29,11122.0,72.4213,72.769,72.1957,72.628,11122.0
2023-09-29 11:30:00,77.17,77.45,77.16,77.42,17844.0,72.5152,72.7784,72.5058,72.7502,17844.0
2023-09-29 12:00:00,77.42,77.57,77.21,77.28,14247.0,72.7502,72.8911,72.5528,72.6186,14247.0
2023-09-29 12:30:00,77.29,77.3,76.8,76.85,11008.0,72.628,72.6374,72.1676,72.2145,11008.0
2023-09-29 13:00:00,76.82,76.82,76.45,76.65,9794.0,72.1864,72.1864,71.8387,72.0266,9794.0
2023-09-29 13:30:00,76.69,76.72,76.33,76.33,10834.0,72.0642,72.0924,71.7259,71.7259,10834.0
2023-09-29 14:00:00,76.34,76.47,76.24,76.28,15343.0,71.7353,71.8575,71.6413,71.6789,15343.0
2023-09-29 14:30:00,76.26,76.73,76.16,76.72,12501.0,71.6601,72.1018,71.5662,72.0924,12501.0
2023-09-29 15:00:00,76.83,76.85,76.45,76.53,14881.0,72.1957,72.2145,71.8387,71.9138,14881.0
2023-09-29 15:30:00,76.52,76.89,76.33,76.73,96190.0,71.9044,72.2521,71.7259,72.1018,96190.0
2023-10-02 09:30:00,76.33,76.83,75.92,76.25,48825.0,71.7259,72.1957,71.3406,71.6507,48825.0
2023-10-02 10:00:00,76.16,76.34,75.55,75.56,18039.0,71.5662,71.7353,70.993,71.0024,18039.0
2023-10-02 10:30:00,75.51,75.81,75.24,75.38,47396.0,70.9554,71.2373,70.7017,70.8332,47396.0
2023-10-02 11:00:00,75.44,75.79,75.43,75.71,27672.0,70.8896,71.2185,70.8802,71.1433,27672.0
2023-10-02 11:30:00,75.74,75.74,75.07,75.11,18468.0,71.1715,71.1715,70.5419,70.5795,18468.0
2023-10-02 12:00:00,75.09,75.27,74.92,75.23,48945.0,70.5607,70.7298,70.401,70.6923,48945.0
2023-10-02 12:30:00,75.23,75.27,74.82,74.87,39646.0,70.6923,70.7298,70.307,70.354,39646.0
2023-10-02 13:00:00,74.88,75.37,74.88,75.26,22886.0,70.3634,70.8238,70.3634,70.7204,22886.0
2023-10-02 13:30:00,75.27,75.36,75.16,75.25,19124.0,70.7298,70.8144,70.6265,70.7111,19124.0
2023-10-02 14:00:00,75.22,75.47,75.16,75.16,21563.0,70.6829,70.9178,70.6265,70.6265,21563.0
2023-10-02 14:30:00,75.19,75.3,74.98,75.03,29198.0,70.6547,70.758,70.4573,70.5043,29198.0
2023-10-02 15:00:00,75.01,75.18,74.79,75.18,29759.0,70.4855,70.6453,70.2788,70.6453,29759.0
2023-10-02 15:30:00,75.15,75.52,75.05,75.5,137555.0,70.6171,70.9648,70.5231,70.946,137555.0
2023-10-03 09:30:00,74.55,76.49,74.55,76.07,39943.0,70.0533,71.8763,70.0533,71.4816,39943.0
2023-10-03 10:00:00,75.91,75.94,75.5,75.56,17154.0,71.3312,71.3594,70.946,71.0024,17154.0
2023-10-03 10:30:00,75.52,75.58,74.81,74.84,27984.0,70.9648,71.0211,70.2976,70.3258,27984.0
2023-10-03 11:00:00,74.81,75.19,74.75,75.1,18721.0,70.2976,70.6547,70.2412,70.5701,18721.0
2023-10-03 11:30:00,75.08,75.15,74.89,74.97,11898.0,70.5513,70.6171,70.3728,70.4479,11898.0
2023-10-03 12:00:00,74.99,75.3,74.94,75.2,23165.0,70.4667,70.758,70.4197,70.6641,23165.0
2023-10-03 12:30:00,75.25,75.3,74.98,75.23,10103.0,70.7111,70.758,70.4573,70.6923,10103.0
2023-10-03 13:00:00,75.21,75.38,75.11,75.25,12277.0,70.6735,70.8332,70.5795,70.7111,12277.0
2023-10-03 13:30:00,75.26,75.31,74.91,75.03,17604.0,70.7204,70.7674,70.3916,70.5043,17604.0
2023-10-03 14:00:00,75.06,75.07,74.65,74.68,32173.0,70.5325,70.5419,70.1472,70.1754,32173.0
2023-10-03 14:30:00,74.71,75.01,74.71,74.94,24863.0,70.2036,70.4855,70.2036,70.4197,24863.0
2023-10-03 15:00:00,74.93,75.1,74.81,75.1,22884.0,70.4104,70.5701,70.2976,70.5701,22884.0
2023-10-03 15:30:00,75.11,75.29,75.02,75.19,171414.0,70.5795,70.7486,70.4949,70.6547,171414.0
2023-10-04 09:30:00,76.17,76.17,75.24,75.76,37079.0,71.5756,71.5756,70.7017,71.1903,37079.0
2023-10-04 10:00:00,75.77,75.79,74.87,74.87,28471.0,71.1997,71.2185,70.354,70.354,28471.0
2023-10-04 10:30:00,74.88,75.08,74.66,75.08,26474.0,70.3634,70.5513,70.1566,70.5513,26474.0
2023-10-04 11:00:00,75.05,75.44,74.88,75.44,37918.0,70.5231,70.8896,70.3634,70.8896,37918.0
2023-10-04 11:30:00,75.45,75.75,75.29,75.66,43804.0,70.899,71.1809,70.7486,71.0963,43804.0
2023-10-04 12:00:00,75.67,75.99,75.56,75.83,38440.0,71.1057,71.4064,71.0024,71.2561,38440.0
2023-10-04 12:30:00,75.83,76.07,75.8,75.97,28283.0,71.2561,71.4816,71.2279,71.3876,28283.0
2023-10-04 13:00:00,76.01,76.03,75.72,75.78,23169.0,71.4252,71.444,71.1527,71.2091,23169.0
2023-10-04 13:30:00,75.77,75.9,75.67,75.77,29796.0,71.1997,71.3218,71.1057,71.1997,29796.0
2023-10-04 14:00:00,75.75,75.93,75.69,75.86,35703.0,71.1809,71.35,71.1245,71.2843,35703.0
2023-10-04 14:30:00,75.86,75.95,75.77,75.85,37677.0,71.2843,71.3688,71.1997,71.2749,37677.0
2023-10-04 15:00:00,75.87,76.21,75.87,76.07,31127.0,71.2937,71.6131,71.2937,71.4816,31127.0
2023-10-04 15:30:00,76.08,76.17,75.78,75.82,164881.0,71.491,71.5756,71.2091,71.2467,164881.0
2023-10-05 09:30:00,75.37,76.02,74.83,75.19,24351.0,70.8238,71.4346,70.3164,70.6547,24351.0
2023-10-05 10:00:00,75.18,75.21,74.37,74.54,35363.0,70.6453,70.6735,69.8841,70.0439,35363.0
2023-10-05 10:30:00,74.56,74.63,73.92,73.94,30203.0,70.0627,70.1284,69.4613,69.4801,30203.0
2023-10-05 11:00:00,73.9,73.9,73.52,73.56,25070.0,69.4425,69.4425,69.0854,69.123,25070.0
2023-10-05 11:30:00,73.55,73.68,73.34,73.52,34864.0,69.1136,69.2358,68.9163,69.0854,34864.0
2023-10-05 12:00:00,73.48,73.57,73.2,73.49,17023.0,69.0478,69.1324,68.7847,69.0572,17023.0
2023-10-05 12:30:00,73.57,73.58,73.35,73.58,11978.0,69.1324,69.1418,68.9257,69.1418,11978.0
2023-10-05 13:00:00,73.59,73.59,73.36,73.53,13910.0,69.1512,69.1512,68.9351,69.0948,13910.0
2023-10-05 13:30:00,73.51,73.98,73.46,73.87,20357.0,69.076,69.5177,69.029,69.4143,20357.0
2023-10-05 14:00:00,73.89,74.17,73.89,74.0,26822.0,69.4331,69.6962,69.4331,69.5364,26822.0
2023-10-05 14:30:00,74.03,74.42,74.0,74.04,42324.0,69.5646,69.9311,69.5364,69.574,42324.0
2023-10-05 15:00:00,74.06,74.1,73.77,73.96,23115.0,69.5928,69.6304,69.3203,69.4989,23115.0
2023-10-05 15:30:00,73.99,74.01,73.54,73.59,168200.0,69.5271,69.5458,69.1042,69.1512,168200.0
2023-10-06 09:30:00,73.13,73.59,72.99,73.38,32067.0,68.7189,69.1512,68.5874,68.9538,32067.0
2023-10-06 10:00:00,73.32,73.36,72.83,73.28,22080.0,68.8975,68.9351,68.437,68.8599,22080.0
2023-10-06 10:30:00,73.32,73.73,73.19,73.41,21384.0,68.8975,69.2827,68.7753,68.982,21384.0
2023-10-06 11:00:00,73.4,74.12,73.35,74.06,34368.0,68.9726,69.6492,68.9257,69.5928,34368.0
2023-10-06 11:30:00,74.09,74.7,74.09,74.67,22775.0,69.621,70.1942,69.621,70.166,22775.0
2023-10-06 12:00:00,74.7,74.7,74.36,74.39,12232.0,70.1942,70.1942,69.8747,69.9029,12232.0
2023-10-06 12:30:00,74.42,74.42,74.13,74.23,31517.0,69.9311,69.9311,69.6586,69.7526,31517.0
2023-10-06 13:00:00,74.22,74.46,74.15,74.42,22414.0,69.7432,69.9687,69.6774,69.9311,22414.0
2023-10-06 13:30:00,74.47,74.58,74.31,74.53,21181.0,69.9781,70.0815,69.8277,70.0345,21181.0
2023-10-06 14:00:00,74.49,74.66,74.47,74.66,15697.0,69.9969,70.1566,69.9781,70.1566,15697.0
2023-10-06 14:30:00,74.66,74.88,74.65,74.82,15996.0,70.1566,70.3634,70.1472,70.307,15996.0
2023-10-06 15:00:00,74.78,74.81,74.41,74.62,18410.0,70.2694,70.2976,69.9217,70.1191,18410.0
2023-10-06 15:30:00,74.62,74.65,73.88,73.9,117890.0,70.1191,70.1472,69.4237,69.4425,117890.0
2023-10-09 09:30:00,73.36,73.93,72.6,72.74,25873.0,68.9351,69.4707,68.2209,68.3524,25873.0
2023-10-09 10:00:00,72.65,72.78,72.21,72.62,36753.0,68.2679,68.39,67.8544,68.2397,36753.0
2023-10-09 10:30:00,72.63,72.79,72.41,72.51,15332.0,68.2491,68.3994,68.0424,68.1363,15332.0
2023-10-09 11:00:00,72.56,72.79,72.53,72.67,13596.0,68.1833,68.3994,68.1551,68.2867,13596.0
2023-10-09 11:30:00,72.64,72.75,72.55,72.67,17949.0,68.2585,68.3618,68.1739,68.2867,17949.0
2023-10-09 12:00:00,72.64,72.81,72.54,72.58,19756.0,68.2585,68.4182,68.1645,68.2021,19756.0
2023-10-09 12:30:00,72.62,72.68,72.33,72.34,20723.0,68.2397,68.2961,67.9672,67.9766,20723.0
2023-10-09 13:00:00,72.34,72.56,72.3,72.42,24696.0,67.9766,68.1833,67.939,68.0518,24696.0
2023-10-09 13:30:00,72.47,72.91,72.41,72.78,23656.0,68.0987,68.5122,68.0424,68.39,23656.0
2023-10-09 14:00:00,72.79,72.97,72.7,72.93,21334.0,68.3994,68.5686,68.3149,68.531,21334.0
2023-10-09 14:30:00,72.92,72.94,72.78,72.91,18232.0,68.5216,68.5404,68.39,68.5122,18232.0
2023-10-09 15:00:00,72.92,72.92,72.65,72.71,21806.0,68.5216,68.5216,68.2679,68.3243,21806.0
2023-10-09 15:30:00,72.68,72.78,72.54,72.71,95118.0,68.2961,68.39,68.1645,68.3243,95118.0
2023-10-10 09:30:00,73.3,73.96,73.16,73.96,20871.0,68.8787,69.4989,68.7471,69.4989,20871.0
2023-10-10 10:00:00,73.96,74.45,73.87,74.25,18720.0,69.4989,69.9593,69.4143,69.7714,18720.0
2023-10-10 10:30:00,74.19,74.48,74.14,74.21,12273.0,69.715,69.9875,69.668,69.7338,12273.0
2023-10-10 11:00:00,74.18,74.63,74.11,74.44,14738.0,69.7056,70.1284,69.6398,69.9499,14738.0
2023-10-10 11:30:00,74.44,74.48,74.36,74.44,22427.0,69.9499,69.9875,69.8747,69.9499,22427.0
2023-10-10 12:00:00,74.44,74.67,74.42,74.67,21374.0,69.9499,70.166,69.9311,70.166,21374.0
2023-10-10 12:30:00,74.68,74.7,74.34,74.49,27258.0,70.1754,70.1942,69.8559,69.9969,27258.0
2023-10-10 13:00:00,74.5,74.5,74.02,74.11,27695.0,70.0063,70.0063,69.5552,69.6398,27695.0
2023-10-10 13:30:00,74.11,74.29,74.07,74.19,25086.0,69.6398,69.809,69.6022,69.715,25086.0
2023-10-10 14:00:00,74.21,74.27,73.94,74.06,24051.0,69.7338,69.7902,69.4801,69.5928,24051.0
2023-10-10 14:30:00,74.06,74.17,73.86,73.95,28980.0,69.5928,69.6962,69.4049,69.4895,28980.0
2023-10-10 15:00:00,73.95,74.04,73.87,73.95,36215.0,69.4895,69.574,69.4143,69.4895,36215.0
2023-10-10 15:30:00,73.95,74.18,73.95,74.18,135098.0,69.4895,69.7056,69.4895,69.7056,135098.0
2023-10-11 09:30:00,73.84,74.64,73.78,73.91,21672.0,69.3861,70.1378,69.3297,69.4519,21672.0
2023-10-11 10:00:00,73.83,74.0,73.68,73.84,15801.0,69.3767,69.5364,69.2358,69.3861,15801.0
2023-10-11 10:30:00,73.86,73.89,73.7,73.86,12046.0,69.4049,69.4331,69.2545,69.4049,12046.0
2023-10-11 11:00:00,73.89,74.01,73.51,73.7,39135.0,69.4331,69.5458,69.076,69.2545,39135.0
2023-10-11 11:30:00,73.72,73.75,73.6,73.65,14204.0,69.2733,69.3015,69.1606,69.2076,14204.0
2023-10-11 12:00:00,73.61,73.67,73.18,73.19,12742.0,69.17,69.2264,68.7659,68.7753,12742.0
2023-10-11 12:30:00,73.18,73.33,73.18,73.3,17784.0,68.7659,68.9069,68.7659,68.8787,17784.0
2023-10-11 13:00:00,73.31,73.42,73.22,73.41,18224.0,68.8881,68.9914,68.8035,68.982,18224.0
2023-10-11 13:30:00,73.43,73.49,73.37,73.44,16354.0,69.0008,69.0572,68.9444,69.0102,16354.0
2023-10-11 14:00:00,73.49,73.7,73.45,73.69,27858.0,69.0572,69.2545,69.0196,69.2451,27858.0
2023-10-11 14:30:00,73.68,73.75,73.64,73.74,14877.0,69.2358,69.3015,69.1982,69.2921,14877.0
2023-10-11 15:00:00,73.76,73.89,73.75,73.87,19336.0,69.3109,69.4331,69.3015,69.4143,19336.0
2023-10-11 15:30:00,73.86,74.24,73.85,74.23,90606.0,69.4049,69.762,69.3955,69.7526,90606.0
2023-10-12 09:30:00,74.37,74.69,73.15,73.2,21914.0,69.8841,70.1848,68.7377,68.7847,21914.0
2023-10-12 10:00:00,73.14,73.58,73.1,73.52,25270.0,68.7283,69.1418,68.6907,69.0854,25270.0
2023-10-12 10:30:00,73.53,73.58,73.22,73.25,17457.0,69.0948,69.1418,68.8035,68.8317,17457.0
2023-10-12 11:00:00,73.29,73.52,73.12,73.4,17969.0,68.8693,69.0854,68.7095,68.9726,17969.0
2023-10-12 11:30:00,73.34,73.35,73.1,73.21,9975.0,68.9163,68.9257,68.6907,68.7941,9975.0
2023-10-12 12:00:00,73.25,73.71,73.23,73.59,20368.0,68.8317,69.2639,68.8129,69.1512,20368.0
2023-10-12 12:30:00,73.59,73.59,73.38,73.41,15124.0,69.1512,69.1512,68.9538,68.982,15124.0
2023-10-12 13:00:00,73.41,73.42,72.91,72.91,24761.0,68.982,68.9914,68.5122,68.5122,24761.0
2023-10-12 13:30:00,72.87,72.95,72.67,72.67,26770.0,68.4746,68.5498,68.2867,68.2867,26770.0
2023-10-12 14:00:00,72.68,72.87,72.48,72.87,30351.0,68.2961,68.4746,68.1081,68.4746,30351.0
2023-10-12 14:30:00,72.87,73.12,72.82,72.92,38639.0,68.4746,68.7095,68.4276,68.5216,38639.0
2023-10-12 15:00:00,72.92,73.02,72.71,72.86,32627.0,68.5216,68.6156,68.3243,68.4652,32627.0
2023-10-12 15:30:00,72.85,73.14,72.85,73.13,129500.0,68.4558,68.7283,68.4558,68.7189,129500.0
2023-10-13 09:30:00,73.7,73.94,73.15,73.45,13874.0,69.2545,69.4801,68.7377,69.0196,13874.0
2023-10-13 10:00:00,73.29,73.31,72.63,72.73,22199.0,68.8693,68.8881,68.2491,68.3431,22199.0
2023-10-13 10:30:00,72.73,73.01,72.52,72.61,17962.0,68.3431,68.6062,68.1457,68.2303,17962.0
2023-10-13 11:00:00,72.68,72.95,72.5,72.86,16707.0,68.2961,68.5498,68.1269,68.4652,16707.0
2023-10-13 11:30:00,72.82,72.93,72.59,72.7,17661.0,68.4276,68.531,68.2115,68.3149,17661.0
2023-10-13 12:00:00,72.67,73.1,72.67,73.03,16609.0,68.2867,68.6907,68.2867,68.625,16609.0
2023-10-13 12:30:00,73.05,73.07,72.59,72.73,12180.0,68.6438,68.6625,68.2115,68.3431,12180.0
2023-10-13 13:00:00,72.74,72.77,72.43,72.46,13393.0,68.3524,68.3806,68.0611,68.0893,13393.0
2023-10-13 13:30:00,72.43,72.73,72.39,72.58,16180.0,68.0611,68.3431,68.0236,68.2021,16180.0
2023-10-13 14:00:00,72.56,72.75,72.54,72.66,16874.0,68.1833,68.3618,68.1645,68.2773,16874.0
2023-10-13 14:30:00,72.68,72.8,72.33,72.41,17137.0,68.2961,68.4088,67.9672,68.0424,17137.0
2023-10-13 15:00:00,72.4,72.59,72.3,72.33,17979.0,68.033,68.2115,67.939,67.9672,17979.0
2023-10-13 15:30:00,72.34,72.71,72.33,72.64,82047.0,67.9766,68.3243,67.9672,68.2585,82047.0
2023-10-16 09:30:00,73.65,73.82,73.01,73.42,20814.0,69.2076,69.3673,68.6062,68.9914,20814.0
2023-10-16 10:00:00,73.59,73.64,73.04,73.56,14072.0,69.1512,69.1982,68.6344,69.123,14072.0
2023-10-16 10:30:00,73.55,73.84,73.55,73.72,17580.0,69.1136,69.3861,69.1136,69.2733,17580.0
2023-10-16 11:00:00,73.77,73.88,73.67,73.77,8282.0,69.3203,69.4237,69.2264,69.3203,8282.0
2023-10-16 11:30:00,73.69,73.71,73.32,73.53,9443.0,69.2451,69.2639,68.8975,69.0948,9443.0
2023-10-16 12:00:00,73.54,73.69,73.47,73.69,13243.0,69.1042,69.2451,69.0384,69.2451,13243.0
2023-10-16 12:30:00,73.69,73.75,73.63,73.73,10933.0,69.2451,69.3015,69.1888,69.2827,10933.0
2023-10-16 13:00:00,73.75,73.94,73.4,73.66,11988.0,69.3015,69.4801,68.9726,69.217,11988.0
2023-10-16 13:30:00,73.62,73.76,73.54,73.67,11543.0,69.1794,69.3109,69.1042,69.2264,11543.0
2023-10-16 14:00:00,73.64,73.64,73.4,73.4,12099.0,69.1982,69.1982,68.9726,68.9726,12099.0
2023-10-16 14:30:00,73.39,73.47,73.29,73.44,29737.0,68.9632,69.0384,68.8693,69.0102,29737.0
2023-10-16 15:00:00,73.44,73.52,73.35,73.45,18345.0,69.0102,69.0854,68.9257,69.0196,18345.0
2023-10-16 15:30:00,73.48,73.51,73.31,73.35,56044.0,69.0478,69.076,68.8881,68.9257,56044.0
2023-10-17 09:30:00,72.57,73.79,72.57,73.51,15400.0,68.1927,69.3391,68.1927,69.076,15400.0
2023-10-17 10:00:00,73.44,73.82,73.18,73.7,9507.0,69.0102,69.3673,68.7659,69.2545,9507.0
2023-10-17 10:30:00,73.74,73.88,73.57,73.77,5910.0,69.2921,69.4237,69.1324,69.3203,5910.0
2023-10-17 11:00:00,73.8,74.07,73.76,73.87,6486.0,69.3485,69.6022,69.3109,69.4143,6486.0
2023-10-17 11:30:00,73.85,74.46,73.83,74.34,30865.0,69.3955,69.9687,69.3767,69.8559,30865.0
2023-10-17 12:00:00,74.34,74.42,74.24,74.41,9626.0,69.8559,69.9311,69.762,69.9217,9626.0
2023-10-17 12:30:00,74.46,74.52,74.14,74.14,13733.0,69.9687,70.0251,69.668,69.668,13733.0
2023-10-17 13:00:00,74.11,74.29,74.08,74.08,13948.0,69.6398,69.809,69.6116,69.6116,13948.0
2023-10-17 13:30:00,74.09,74.09,73.78,73.8,15226.0,69.621,69.621,69.3297,69.3485,15226.0
2023-10-17 14:00:00,73.81,73.9,73.75,73.82,31818.0,69.3579,69.4425,69.3015,69.3673,31818.0
2023-10-17 14:30:00,73.83,74.15,73.82,73.95,27270.0,69.3767,69.6774,69.3673,69.4895,27270.0
2023-10-17 15:00:00,73.97,74.25,73.94,74.22,48775.0,69.5083,69.7714,69.4801,69.7432,48775.0
2023-10-17 15:30:00,74.23,74.43,74.19,74.43,128578.0,69.7526,69.9405,69.715,69.9405,128578.0
2023-10-18 09:30:00,73.07,73.3,72.44,73.13,24063.0,68.6625,68.8787,68.0705,68.7189,24063.0
2023-10-18 10:00:00,73.15,73.35,72.98,73.02,8062.0,68.7377,68.9257,68.578,68.6156,8062.0
2023-10-18 10:30:00,72.96,73.08,72.71,72.91,7217.0,68.5592,68.6719,68.3243,68.5122,7217.0
2023-10-18 11:00:00,72.89,73.24,72.86,73.09,12890.0,68.4934,68.8223,68.4652,68.6813,12890.0
2023-10-18 11:30:00,73.12,73.16,72.62,72.62,9271.0,68.7095,68.7471,68.2397,68.2397,9271.0
2023-10-18 12:00:00,72.61,72.86,72.42,72.48,9896.0,68.2303,68.4652,68.0518,68.1081,9896.0
2023-10-18 12:30:00,72.58,72.68,72.37,72.67,13737.0,68.2021,68.2961,68.0048,68.2867,13737.0
2023-10-18 13:00:00,72.65,73.1,72.6,72.8,10862.0,68.2679,68.6907,68.2209,68.4088,10862.0
2023-10-18 13:30:00,72.79,72.83,72.54,72.83,9785.0,68.3994,68.437,68.1645,68.437,9785.0
2023-10-18 14:00:00,72.84,72.9,72.58,72.64,15320.0,68.4464,68.5028,68.2021,68.2585,15320.0
2023-10-18 14:30:00,72.61,72.81,72.4,72.51,47124.0,68.2303,68.4182,68.033,68.1363,47124.0
2023-10-18 15:00:00,72.5,72.51,72.32,72.4,19508.0,68.1269,68.1363,67.9578,68.033,19508.0
2023-10-18 15:30:00,72.4,72.8,72.38,72.66,152002.0,68.033,68.4088,68.0142,68.2773,152002.0
2023-10-19 09:30:00,72.29,72.89,72.29,72.56,15572.0,67.9296,68.4934,67.9296,68.1833,15572.0
2023-10-19 10:00:00,72.47,72.76,72.31,72.66,17880.0,68.0987,68.3712,67.9484,68.2773,17880.0
2023-10-19 10:30:00,72.64,72.64,72.33,72.42,12068.0,68.2585,68.2585,67.9672,68.0518,12068.0
2023-10-19 11:00:00,72.44,72.84,72.4,72.81,11624.0,68.0705,68.4464,68.033,68.4182,11624.0
2023-10-19 11:30:00,72.79,73.08,72.77,72.88,15898.0,68.3994,68.6719,68.3806,68.484,15898.0
2023-10-19 12:00:00,72.88,73.33,72.76,72.76,24319.0,68.484,68.9069,68.3712,68.3712,24319.0
2023-10-19 12:30:00,72.77,73.26,72.37,73.23,28187.0,68.3806,68.8411,68.0048,68.8129,28187.0
2023-10-19 13:00:00,73.23,73.46,72.97,73.09,31630.0,68.8129,69.029,68.5686,68.6813,31630.0
2023-10-19 13:30:00,73.11,73.15,72.4,72.48,16226.0,68.7001,68.7377,68.033,68.1081,16226.0
2023-10-19 14:00:00,72.46,72.57,72.14,72.21,18201.0,68.0893,68.1927,67.7886,67.8544,18201.0
2023-10-19 14:30:00,72.2,72.21,71.72,71.78,26800.0,67.845,67.8544,67.394,67.4504,26800.0
2023-10-19 15:00:00,71.76,71.77,71.41,71.58,34476.0,67.4316,67.441,67.1027,67.2624,34476.0
2023-10-19 15:30:00,71.67,71.76,71.41,71.51,77545.0,67.347,67.4316,67.1027,67.1966,77545.0
2023-10-20 09:30:00,71.7,72.19,71.5,71.78,46278.0,67.3752,67.8356,67.1872,67.4504,46278.0
2023-10-20 10:00:00,71.68,72.05,71.63,71.91,38200.0,67.3564,67.7041,67.3094,67.5725,38200.0
2023-10-20 10:30:00,71.88,72.29,71.83,72.02,110983.0,67.5443,67.9296,67.4973,67.6759,110983.0
2023-10-20 11:00:00,72.05,72.1,71.74,71.78,21738.0,67.7041,67.7511,67.4128,67.4504,21738.0
2023-10-20 11:30:00,71.66,72.13,71.66,72.09,10871.0,67.3376,67.7792,67.3376,67.7417,10871.0
2023-10-20 12:00:00,72.08,72.08,71.69,71.91,13036.0,67.7323,67.7323,67.3658,67.5725,13036.0
2023-10-20 12:30:00,71.94,72.07,71.86,71.94,12728.0,67.6007,67.7229,67.5255,67.6007,12728.0
2023-10-20 13:00:00,71.91,72.15,71.62,71.99,19714.0,67.5725,67.798,67.3,67.6477,19714.0
2023-10-20 13:30:00,72.0,72.06,71.81,71.88,12419.0,67.6571,67.7135,67.4785,67.5443,12419.0
2023-10-20 14:00:00,71.91,71.92,71.57,71.69,17295.0,67.5725,67.5819,67.253,67.3658,17295.0
2023-10-20 14:30:00,71.72,71.88,71.63,71.67,13359.0,67.394,67.5443,67.3094,67.347,13359.0
2023-10-20 15:00:00,71.7,71.81,71.57,71.7,17369.0,67.3752,67.4785,67.253,67.3752,17369.0
2023-10-20 15:30:00,71.72,71.74,71.25,71.31,87091.0,67.394,67.4128,66.9523,67.0087,87091.0
2023-10-23 09:30:00,70.57,71.16,70.57,70.8,31790.0,66.3133,66.8678,66.3133,66.5295,31790.0
2023-10-23 10:00:00,70.92,70.92,70.45,70.79,24309.0,66.6422,66.6422,66.2006,66.5201,24309.0
2023-10-23 10:30:00,70.74,70.79,70.33,70.56,15392.0,66.4731,66.5201,66.0878,66.3039,15392.0
2023-10-23 11:00:00,70.55,71.09,70.42,70.88,15831.0,66.2945,66.802,66.1724,66.6046,15831.0
2023-10-23 11:30:00,70.9,71.06,70.79,70.91,17188.0,66.6234,66.7738,66.5201,66.6328,17188.0
2023-10-23 12:00:00,70.89,70.93,70.51,70.69,13956.0,66.614,66.6516,66.257,66.4261,13956.0
2023-10-23 12:30:00,70.66,70.95,70.56,70.95,13956.0,66.3979,66.6704,66.3039,66.6704,13956.0
2023-10-23 13:00:00,70.98,71.04,70.72,70.78,13467.0,66.6986,66.755,66.4543,66.5107,13467.0
2023-10-23 13:30:00,70.76,70.96,70.54,70.63,25498.0,66.4919,66.6798,66.2851,66.3697,25498.0
2023-10-23 14:00:00,70.59,70.6,70.11,70.38,41192.0,66.3321,66.3415,65.8811,66.1348,41192.0
2023-10-23 14:30:00,70.34,70.51,70.12,70.22,34589.0,66.0972,66.257,65.8905,65.9845,34589.0
2023-10-23 15:00:00,70.23,70.24,69.7,69.71,42422.0,65.9938,66.0032,65.4958,65.5052,42422.0
2023-10-23 15:30:00,69.66,69.84,69.57,69.74,137589.0,65.4582,65.6274,65.3737,65.5334,137589.0
2023-10-24 09:30:00,70.26,70.59,69.89,70.2,13063.0,66.022,66.3321,65.6744,65.9657,13063.0
2023-10-24 10:00:00,70.3,70.62,69.92,70.62,19715.0,66.0596,66.3603,65.7025,66.3603,19715.0
2023-10-24 10:30:00,70.54,70.78,70.4,70.66,18978.0,66.2851,66.5107,66.1536,66.3979,18978.0
2023-10-24 11:00:00,70.52,70.58,70.21,70.28,17345.0,66.2664,66.3227,65.9751,66.0408,17345.0
2023-10-24 11:30:00,70.32,70.36,70.06,70.12,16707.0,66.0784,66.116,65.8341,65.8905,16707.0
2023-10-24 12:00:00,70.19,70.39,70.18,70.32,17841.0,65.9563,66.1442,65.9469,66.0784,17841.0
2023-10-24 12:30:00,70.34,70.59,70.27,70.59,19543.0,66.0972,66.3321,66.0314,66.3321,19543.0
2023-10-24 13:00:00,70.58,70.66,70.44,70.56,18787.0,66.3227,66.3979,66.1912,66.3039,18787.0
2023-10-24 13:30:00,70.6,70.73,70.56,70.6,21095.0,66.3415,66.4637,66.3039,66.3415,21095.0
2023-10-24 14:00:00,70.62,70.81,70.55,70.79,19348.0,66.3603,66.5389,66.2945,66.5201,19348.0
2023-10-24 14:30:00,70.84,70.96,70.81,70.92,36328.0,66.5671,66.6798,66.5389,66.6422,36328.0
2023-10-24 15:00:00,70.94,71.03,70.79,71.03,37930.0,66.661,66.7456,66.5201,66.7456,37930.0
2023-10-24 15:30:00,71.03,71.03,70.63,70.67,116194.0,66.7456,66.7456,66.3697,66.4073,116194.0
2023-10-25 09:30:00,70.19,70.19,69.65,69.66,20257.0,65.9563,65.9563,65.4488,65.4582,20257.0
2023-10-25 10:00:00,69.61,69.75,69.31,69.46,21278.0,65.4112,65.5428,65.1293,65.2703,21278.0
2023-10-25 10:30:00,69.43,69.82,69.41,69.63,15409.0,65.2421,65.6086,65.2233,65.43,15409.0
2023-10-25 11:00:00,69.62,69.91,69.59,69.81,12983.0,65.4206,65.6932,65.3925,65.5992,12983.0
2023-10-25 11:30:00,69.8,69.82,69.43,69.46,15514.0,65.5898,65.6086,65.2421,65.2703,15514.0
2023-10-25 12:00:00,69.42,69.46,69.23,69.29,14461.0,65.2327,65.2703,65.0542,65.1105,14461.0
2023-10-25 12:30:00,69.26,69.41,69.02,69.02,11278.0,65.0824,65.2233,64.8568,64.8568,11278.0
2023-10-25 13:00:00,69.05,69.27,68.89,69.14,26123.0,64.885,65.0918,64.7347,64.9696,26123.0
2023-10-25 13:30:00,69.06,69.2,69.05,69.15,7287.0,64.8944,65.026,64.885,64.979,7287.0
2023-10-25 14:00:00,69.18,69.25,69.05,69.05,16448.0,65.0072,65.073,64.885,64.885,16448.0
2023-10-25 14:30:00,69.11,69.18,68.94,69.1,16620.0,64.9414,65.0072,64.7817,64.932,16620.0
2023-10-25 15:00:00,69.09,69.23,69.04,69.16,13793.0,64.9226,65.0542,64.8756,64.9884,13793.0
2023-10-25 15:30:00,69.18,69.29,69.02,69.03,41008.0,65.0072,65.1105,64.8568,64.8662,41008.0
2023-10-26 09:30:00,69.46,69.88,69.25,69.56,43971.0,65.2703,65.665,65.073,65.3643,43971.0
2023-10-26 10:00:00,69.55,70.06,69.51,69.7,35040.0,65.3549,65.8341,65.3173,65.4958,35040.0
2023-10-26 10:30:00,69.73,70.5,69.52,70.4,80363.0,65.524,66.2476,65.3267,66.1536,80363.0
2023-10-26 11:00:00,70.43,70.89,70.42,70.65,118783.0,66.1818,66.614,66.1724,66.3885,118783.0
2023-10-26 11:30:00,70.65,70.92,70.2,70.28,84404.0,66.3885,66.6422,65.9657,66.0408,84404.0
2023-10-26 12:00:00,70.16,70.32,69.86,70.07,48051.0,65.9281,66.0784,65.6462,65.8435,48051.0
2023-10-26 12:30:00,70.08,70.18,69.87,70.12,33364.0,65.8529,65.9469,65.6556,65.8905,33364.0
2023-10-26 13:00:00,70.1,70.43,69.98,69.98,95034.0,65.8717,66.1818,65.7589,65.7589,95034.0
2023-10-26 13:30:00,69.98,70.39,69.93,70.36,22581.0,65.7589,66.1442,65.7119,66.116,22581.0
2023-10-26 14:00:00,70.33,70.56,70.26,70.45,22119.0,66.0878,66.3039,66.022,66.2006,22119.0
2023-10-26 14:30:00,70.4,70.66,70.39,70.59,30228.0,66.1536,66.3979,66.1442,66.3321,30228.0
2023-10-26 15:00:00,70.62,70.71,70.23,70.23,25736.0,66.3603,66.4449,65.9938,65.9938,25736.0
2023-10-26 15:30:00,70.23,70.28,69.95,70.05,149980.0,65.9938,66.0408,65.7307,65.8247,149980.0
2023-10-27 09:30:00,72.34,73.89,70.65,73.06,110514.0,67.9766,69.4331,66.3885,68.6531,110514.0
2023-10-27 10:00:00,72.83,74.2,72.65,73.04,123289.0,68.437,69.7244,68.2679,68.6344,123289.0
2023-10-27 10:30:00,73.04,73.54,72.81,73.5,68457.0,68.6344,69.1042,68.4182,69.0666,68457.0
2023-10-27 11:00:00,73.52,73.9,73.22,73.6,55101.0,69.0854,69.4425,68.8035,69.1606,55101.0
2023-10-27 11:30:00,73.59,73.92,73.4,73.83,56119.0,69.1512,69.4613,68.9726,69.3767,56119.0
2023-10-27 12:00:00,73.8,73.84,73.15,73.29,25611.0,69.3485,69.3861,68.7377,68.8693,25611.0
2023-10-27 12:30:00,73.3,73.73,73.2,73.65,31081.0,68.8787,69.2827,68.7847,69.2076,31081.0
2023-10-27 13:00:00,73.67,73.72,72.97,73.03,37419.0,69.2264,69.2733,68.5686,68.625,37419.0
2023-10-27 13:30:00,73.03,73.26,72.92,73.01,39520.0,68.625,68.8411,68.5216,68.6062,39520.0
2023-10-27 14:00:00,72.98,73.07,72.66,72.66,39939.0,68.578,68.6625,68.2773,68.2773,39939.0
2023-10-27 14:30:00,72.64,72.96,72.54,72.66,57653.0,68.2585,68.5592,68.1645,68.2773,57653.0
2023-10-27 15:00:00,72.66,72.85,72.29,72.5,55124.0,68.2773,68.4558,67.9296,68.1269,55124.0
2023-10-27 15:30:00,72.53,72.65,72.31,72.56,157784.0,68.1551,68.2679,67.9484,68.1833,157784.0
2023-10-30 09:30:00,73.6,74.59,73.18,73.89,83251.0,69.1606,70.0909,68.7659,69.4331,83251.0
2023-10-30 10:00:00,73.82,74.46,73.59,74.34,62562.0,69.3673,69.9687,69.1512,69.8559,62562.0
2023-10-30 10:30:00,74.32,74.64,74.14,74.61,53572.0,69.8371,70.1378,69.668,70.1097,53572.0
2023-10-30 11:00:00,74.61,74.74,73.89,74.06,54807.0,70.1097,70.2318,69.4331,69.5928,54807.0
2023-10-30 11:30:00,74.1,74.39,74.05,74.39,35017.0,69.6304,69.9029,69.5834,69.9029,35017.0
2023-10-30 12:00:00,74.39,74.79,74.38,74.66,39875.0,69.9029,70.2788,69.8935,70.1566,39875.0
2023-10-30 12:30:00,74.67,74.95,74.67,74.82,24641.0,70.166,70.4291,70.166,70.307,24641.0
2023-10-30 13:00:00,74.88,75.41,74.87,75.41,50318.0,70.3634,70.8614,70.354,70.8614,50318.0
2023-10-30 13:30:00,75.41,75.48,75.17,75.45,48921.0,70.8614,70.9272,70.6359,70.899,48921.0
2023-10-30 14:00:00,75.45,75.58,75.15,75.57,42455.0,70.899,71.0211,70.6171,71.0117,42455.0
2023-10-30 14:30:00,75.57,75.59,75.33,75.36,49457.0,71.0117,71.0305,70.7862,70.8144,49457.0
2023-10-30 15:00:00,75.38,75.48,75.25,75.29,40269.0,70.8332,70.9272,70.7111,70.7486,40269.0
2023-10-30 15:30:00,75.32,75.49,75.15,75.2,220369.0,70.7768,70.9366,70.6171,70.6641,220369.0
2023-10-31 09:30:00,75.06,75.59,74.77,75.45,38226.0,70.5325,71.0305,70.26,70.899,38226.0
2023-10-31 10:00:00,75.47,75.63,74.91,75.04,43973.0,70.9178,71.0681,70.3916,70.5137,43973.0
2023-10-31 10:30:00,75.12,75.42,74.99,75.34,30024.0,70.5889,70.8708,70.4667,70.7956,30024.0
2023-10-31 11:00:00,75.35,75.6,75.14,75.55,27149.0,70.805,71.0399,70.6077,70.993,27149.0
2023-10-31 11:30:00,75.54,75.82,75.41,75.73,41802.0,70.9836,71.2467,70.8614,71.1621,41802.0
2023-10-31 12:00:00,75.75,75.84,75.13,75.24,30245.0,71.1809,71.2655,70.5983,70.7017,30245.0
2023-10-31 12:30:00,75.26,75.44,75.06,75.42,39083.0,70.7204,70.8896,70.5325,70.8708,39083.0
2023-10-31 13:00:00,75.4,75.6,75.24,75.31,39984.0,70.852,71.0399,70.7017,70.7674,39984.0
2023-10-31 13:30:00,75.34,75.37,75.08,75.21,28852.0,70.7956,70.8238,70.5513,70.6735,28852.0
2023-10-31 14:00:00,75.23,75.25,74.86,74.86,29717.0,70.6923,70.7111,70.3446,70.3446,29717.0
2023-10-31 14:30:00,74.86,75.27,74.85,75.15,39661.0,70.3446,70.7298,70.3352,70.6171,39661.0
2023-10-31 15:00:00,75.15,75.31,75.14,75.17,39313.0,70.6171,70.7674,70.6077,70.6359,39313.0
2023-10-31 15:30:00,75.15,75.15,74.71,74.78,190284.0,70.6171,70.6171,70.2036,70.2694,190284.0
2023-11-01 09:30:00,74.49,74.88,73.7,74.81,40235.0,69.9969,70.3634,69.2545,70.2976,40235.0
2023-11-01 10:00:00,74.95,75.07,74.32,74.46,24079.0,70.4291,70.5419,69.8371,69.9687,24079.0
2023-11-01 10:30:00,74.44,74.74,74.3,74.31,16853.0,69.9499,70.2318,69.8184,69.8277,16853.0
2023-11-01 11:00:00,74.27,74.27,73.66,73.73,20059.0,69.7902,69.7902,69.217,69.2827,20059.0
2023-11-01 11:30:00,73.68,73.85,73.47,73.49,24118.0,69.2358,69.3955,69.0384,69.0572,24118.0
2023-11-01 12:00:00,73.48,73.55,73.09,73.14,38027.0,69.0478,69.1136,68.6813,68.7283,38027.0
2023-11-01 12:30:00,73.11,73.17,72.91,73.01,27669.0,68.7001,68.7565,68.5122,68.6062,27669.0
2023-11-01 13:00:00,73.06,73.2,72.87,73.13,57250.0,68.6531,68.7847,68.4746,68.7189,57250.0
2023-11-01 13:30:00,73.15,73.49,73.11,73.47,111159.0,68.7377,69.0572,68.7001,69.0384,111159.0
2023-11-01 14:00:00,73.49,73.91,73.46,73.8,33974.0,69.0572,69.4519,69.029,69.3485,33974.0
2023-11-01 14:30:00,73.83,74.28,73.82,74.2,69775.0,69.3767,69.7996,69.3673,69.7244,69775.0
2023-11-01 15:00:00,74.28,74.81,74.28,74.56,60066.0,69.7996,70.2976,69.7996,70.0627,60066.0
2023-11-01 15:30:00,74.5,74.73,74.42,74.46,161820.0,70.0063,70.2224,69.9311,69.9687,161820.0
2023-11-02 09:30:00,74.65,75.84,74.65,74.87,63830.0,70.1472,71.2655,70.1472,70.354,63830.0
2023-11-02 10:00:00,74.92,75.48,74.77,75.35,36454.0,70.401,70.9272,70.26,70.805,36454.0
2023-11-02 10:30:00,75.4,75.6,75.28,75.3,21727.0,70.852,71.0399,70.7392,70.758,21727.0
2023-11-02 11:00:00,75.28,75.57,75.26,75.4,16664.0,70.7392,71.0117,70.7204,70.852,16664.0
2023-11-02 11:30:00,75.38,75.38,74.57,74.57,35650.0,70.8332,70.8332,70.0721,70.0721,35650.0
2023-11-02 12:00:00,74.54,74.72,74.31,74.6,21236.0,70.0439,70.213,69.8277,70.1003,21236.0
2023-11-02 12:30:00,74.64,75.02,74.54,74.92,22534.0,70.1378,70.4949,70.0439,70.401,22534.0
2023-11-02 13:00:00,74.89,75.0,74.78,74.93,18617.0,70.3728,70.4761,70.2694,70.4104,18617.0
2023-11-02 13:30:00,74.97,75.23,74.96,75.15,26369.0,70.4479,70.6923,70.4385,70.6171,26369.0
2023-11-02 14:00:00,75.12,75.19,74.84,74.85,32534.0,70.5889,70.6547,70.3258,70.3352,32534.0
2023-11-02 14:30:00,74.86,75.01,74.76,75.01,26418.0,70.3446,70.4855,70.2506,70.4855,26418.0
2023-11-02 15:00:00,75.01,75.16,74.94,75.04,34467.0,70.4855,70.6265,70.4197,70.5137,34467.0
2023-11-02 15:30:00,75.06,75.25,75.0,75.2,125358.0,70.5325,70.7111,70.4761,70.6641,125358.0
2023-11-03 09:30:00,76.23,77.7,76.23,77.63,40942.0,71.6319,73.0133,71.6319,72.9475,40942.0
2023-11-03 10:00:00,77.49,77.88,77.41,77.44,30091.0,72.8159,73.1824,72.7408,72.769,30091.0
2023-11-03 10:30:00,77.41,77.41,77.05,77.13,24433.0,72.7408,72.7408,72.4025,72.4777,24433.0
2023-11-03 11:00:00,77.09,77.26,76.84,77.12,44611.0,72.4401,72.5998,72.2051,72.4683,44611.0
2023-11-03 11:30:00,77.07,77.45,77.05,77.45,27118.0,72.4213,72.7784,72.4025,72.7784,27118.0
2023-11-03 12:00:00,77.48,77.52,77.2,77.4,21260.0,72.8065,72.8441,72.5434,72.7314,21260.0
2023-11-03 12:30:00,77.39,77.63,77.38,77.62,13862.0,72.722,72.9475,72.7126,72.9381,13862.0
2023-11-03 13:00:00,77.62,77.74,77.51,77.67,16070.0,72.9381,73.0509,72.8347,72.9851,16070.0
2023-11-03 13:30:00,77.7,77.84,77.65,77.73,16493.0,73.0133,73.1448,72.9663,73.0415,16493.0
2023-11-03 14:00:00,77.71,77.77,77.57,77.64,13747.0,73.0227,73.079,72.8911,72.9569,13747.0
2023-11-03 14:30:00,77.66,77.74,77.6,77.67,20017.0,72.9757,73.0509,72.9193,72.9851,20017.0
2023-11-03 15:00:00,77.65,77.7,77.43,77.45,28557.0,72.9663,73.0133,72.7596,72.7784,28557.0
2023-11-03 15:30:00,77.44,77.44,76.9,77.04,102635.0,72.769,72.769,72.2615,72.3931,102635.0
2023-11-06 09:30:00,76.83,77.13,76.57,76.75,39980.0,72.1957,72.4777,71.9514,72.1206,39980.0
2023-11-06 10:00:00,76.78,77.02,76.63,76.95,19312.0,72.1488,72.3743,72.0078,72.3085,19312.0
2023-11-06 10:30:00,76.97,77.03,76.75,76.84,22188.0,72.3273,72.3837,72.1206,72.2051,22188.0
2023-11-06 11:00:00,76.79,77.08,76.79,76.79,24113.0,72.1582,72.4307,72.1582,72.1582,24113.0
2023-11-06 11:30:00,76.78,76.88,76.59,76.87,25297.0,72.1488,72.2427,71.9702,72.2333,25297.0
2023-11-06 12:00:00,76.9,76.97,76.66,76.69,16116.0,72.2615,72.3273,72.036,72.0642,16116.0
2023-11-06 12:30:00,76.69,76.78,76.56,76.63,21533.0,72.0642,72.1488,71.942,72.0078,21533.0
2023-11-06 13:00:00,76.63,76.63,76.27,76.27,32453.0,72.0078,72.0078,71.6695,71.6695,32453.0
2023-11-06 13:30:00,76.27,76.27,76.1,76.14,25595.0,71.6695,71.6695,71.5098,71.5474,25595.0
2023-11-06 14:00:00,76.16,76.22,75.95,75.99,26673.0,71.5662,71.6225,71.3688,71.4064,26673.0
2023-11-06 14:30:00,76.02,76.37,76.0,76.2,51713.0,71.4346,71.7635,71.4158,71.6037,51713.0
2023-11-06 15:00:00,76.2,76.29,76.06,76.12,32648.0,71.6037,71.6883,71.4722,71.5286,32648.0
2023-11-06 15:30:00,76.1,76.32,76.05,76.31,99167.0,71.5098,71.7165,71.4628,71.7071,99167.0
2023-11-07 09:30:00,75.23,75.68,75.01,75.56,24971.0,70.6923,71.1151,70.4855,71.0024,24971.0
2023-11-07 10:00:00,75.61,76.05,75.5,75.97,31183.0,71.0493,71.4628,70.946,71.3876,31183.0
2023-11-07 10:30:00,75.94,76.36,75.89,76.2,27322.0,71.3594,71.7541,71.3124,71.6037,27322.0
2023-11-07 11:00:00,76.19,76.23,75.98,76.06,22965.0,71.5944,71.6319,71.397,71.4722,22965.0
2023-11-07 11:30:00,76.02,76.1,75.87,75.98,20890.0,71.4346,71.5098,71.2937,71.397,20890.0
2023-11-07 12:00:00,75.95,75.99,75.71,75.74,15612.0,71.3688,71.4064,71.1433,71.1715,15612.0
2023-11-07 12:30:00,75.75,75.8,75.63,75.73,14794.0,71.1809,71.2279,71.0681,71.1621,14794.0
2023-11-07 13:00:00,75.71,75.93,75.7,75.87,15303.0,71.1433,71.35,71.1339,71.2937,15303.0
2023-11-07 13:30:00,75.87,76.12,75.86,75.93,15560.0,71.2937,71.5286,71.2843,71.35,15560.0
2023-11-07 14:00:00,75.95,76.13,75.92,76.11,15780.0,71.3688,71.538,71.3406,71.5192,15780.0
2023-11-07 14:30:00,76.09,76.09,75.9,75.98,14109.0,71.5004,71.5004,71.3218,71.397,14109.0
2023-11-07 15:00:00,75.95,76.13,75.83,75.88,40629.0,71.3688,71.538,71.2561,71.3031,40629.0
2023-11-07 15:30:00,75.86,76.1,75.75,75.83,86540.0,71.2843,71.5098,71.1809,71.2561,86540.0
2023-11-08 09:30:00,75.79,76.03,75.5,75.96,29114.0,71.2185,71.444,70.946,71.3782,29114.0
2023-11-08 10:00:00,76.01,76.49,76.01,76.49,20624.0,71.4252,71.8763,71.4252,71.8763,20624.0
2023-11-08 10:30:00,76.47,76.59,75.93,75.95,26966.0,71.8575,71.9702,71.35,71.3688,26966.0
2023-11-08 11:00:00,75.96,76.07,75.84,75.97,15751.0,71.3782,71.4816,71.2655,71.3876,15751.0
2023-11-08 11:30:00,75.95,76.09,75.81,75.88,39240.0,71.3688,71.5004,71.2373,71.3031,39240.0
2023-11-08 12:00:00,75.85,75.9,75.63,75.72,15221.0,71.2749,71.3218,71.0681,71.1527,15221.0
2023-11-08 12:30:00,75.69,75.77,75.64,75.74,16150.0,71.1245,71.1997,71.0775,71.1715,16150.0
2023-11-08 13:00:00,75.77,75.97,75.76,75.94,10222.0,71.1997,71.3876,71.1903,71.3594,10222.0
2023-11-08 13:30:00,75.96,76.1,75.88,76.1,18472.0,71.3782,71.5098,71.3031,71.5098,18472.0
2023-11-08 14:00:00,76.12,76.3,76.11,76.19,16970.0,71.5286,71.6977,71.5192,71.5944,16970.0
2023-11-08 14:30:00,76.2,76.3,76.06,76.08,20132.0,71.6037,71.6977,71.4722,71.491,20132.0
2023-11-08 15:00:00,76.05,76.07,75.89,75.98,24792.0,71.4628,71.4816,71.3124,71.397,24792.0
2023-11-08 15:30:00,75.96,76.37,75.92,76.13,63604.0,71.3782,71.7635,71.3406,71.538,63604.0
2023-11-09 09:30:00,76.84,77.05,76.33,76.81,20784.0,72.2051,72.4025,71.7259,72.177,20784.0
2023-11-09 10:00:00,76.85,76.89,76.55,76.69,18698.0,72.2145,72.2521,71.9326,72.0642,18698.0
2023-11-09 10:30:00,76.74,76.98,76.6,76.98,18718.0,72.1112,72.3367,71.9796,72.3367,18718.0
2023-11-09 11:00:00,76.93,76.95,76.71,76.78,15172.0,72.2897,72.3085,72.083,72.1488,15172.0
2023-11-09 11:30:00,76.82,76.92,76.69,76.82,17607.0,72.1864,72.2803,72.0642,72.1864,17607.0
2023-11-09 12:00:00,76.79,77.1,76.79,77.03,17777.0,72.1582,72.4495,72.1582,72.3837,17777.0
2023-11-09 12:30:00,76.94,76.99,76.83,76.89,11641.0,72.2991,72.3461,72.1957,72.2521,11641.0
2023-11-09 13:00:00,76.89,76.93,76.34,76.44,18553.0,72.2521,72.2897,71.7353,71.8293,18553.0
2023-11-09 13:30:00,76.39,76.55,76.12,76.23,18192.0,71.7823,71.9326,71.5286,71.6319,18192.0
2023-11-09 14:00:00,76.18,76.18,75.92,76.03,20523.0,71.585,71.585,71.3406,71.444,20523.0
2023-11-09 14:30:00,76.06,76.08,75.83,75.97,22549.0,71.4722,71.491,71.2561,71.3876,22549.0
2023-11-09 15:00:00,75.95,76.06,75.9,75.95,26955.0,71.3688,71.4722,71.3218,71.3688,26955.0
2023-11-09 15:30:00,75.95,76.23,75.92,76.21,150824.0,71.3688,71.6319,71.3406,71.6131,150824.0
2023-11-10 09:30:00,76.23,76.76,75.96,76.38,32222.0,71.6319,72.13,71.3782,71.7729,32222.0
2023-11-10 10:00:00,76.38,76.46,76.16,76.38,37744.0,71.7729,71.8481,71.5662,71.7729,37744.0
2023-11-10 10:30:00,76.37,76.52,76.2,76.36,30133.0,71.7635,71.9044,71.6037,71.7541,30133.0
2023-11-10 11:00:00,76.38,76.6,76.3,76.56,12168.0,71.7729,71.9796,71.6977,71.942,12168.0
2023-11-10 11:30:00,76.6,76.63,76.42,76.45,12051.0,71.9796,72.0078,71.8105,71.8387,12051.0
2023-11-10 12:00:00,76.52,76.73,76.47,76.66,9402.0,71.9044,72.1018,71.8575,72.036,9402.0
2023-11-10 12:30:00,76.69,76.96,76.68,76.87,13822.0,72.0642,72.3179,72.0548,72.2333,13822.0
2023-11-10 13:00:00,76.84,77.0,76.75,76.83,16567.0,72.2051,72.3555,72.1206,72.1957,16567.0
2023-11-10 13:30:00,76.88,77.29,76.87,77.11,17993.0,72.2427,72.628,72.2333,72.4589,17993.0
2023-11-10 14:00:00,77.16,77.2,77.03,77.03,16470.0,72.5058,72.5434,72.3837,72.3837,16470.0
2023-11-10 14:30:00,77.06,77.16,76.82,77.1,20868.0,72.4119,72.5058,72.1864,72.4495,20868.0
2023-11-10 15:00:00,77.09,77.22,77.07,77.19,25226.0,72.4401,72.5622,72.4213,72.534,25226.0
2023-11-10 15:30:00,77.19,77.5,77.12,77.13,127568.0,72.534,72.8253,72.4683,72.4777,127568.0
2023-11-13 09:30:00,76.56,77.07,76.32,76.82,21127.0,71.942,72.4213,71.7165,72.1864,21127.0
2023-11-13 10:00:00,76.76,76.79,76.49,76.64,20743.0,72.13,72.1582,71.8763,72.0172,20743.0
2023-11-13 10:30:00,76.66,76.66,76.27,76.53,44682.0,72.036,72.036,71.6695,71.9138,44682.0
2023-11-13 11:00:00,76.52,76.84,76.5,76.84,9369.0,71.9044,72.2051,71.8857,72.2051,9369.0
2023-11-13 11:30:00,76.86,77.31,76.85,77.31,49856.0,72.2239,72.6468,72.2145,72.6468,49856.0
2023-11-13 12:00:00,77.23,77.67,77.12,77.5,12394.0,72.5716,72.9851,72.4683,72.8253,12394.0
2023-11-13 12:30:00,77.49,77.56,77.18,77.4,34762.0,72.8159,72.8817,72.5246,72.7314,34762.0
2023-11-13 13:00:00,77.45,77.45,77.2,77.27,38071.0,72.7784,72.7784,72.5434,72.6092,38071.0
2023-11-13 13:30:00,77.23,77.5,77.02,77.05,27308.0,72.5716,72.8253,72.3743,72.4025,27308.0
2023-11-13 14:00:00,77.11,77.17,76.77,76.96,23566.0,72.4589,72.5152,72.1394,72.3179,23566.0
2023-11-13 14:30:00,77.0,77.05,76.91,76.91,17160.0,72.3555,72.4025,72.2709,72.2709,17160.0
2023-11-13 15:00:00,76.86,77.01,76.84,77.0,19381.0,72.2239,72.3649,72.2051,72.3555,19381.0
2023-11-13 15:30:00,77.01,77.13,76.84,76.84,94609.0,72.3649,72.4777,72.2051,72.2051,94609.0
2023-11-14 09:30:00,78.44,79.75,78.44,79.48,40431.0,73.7086,74.9396,73.7086,74.6859,40431.0
2023-11-14 10:00:00,79.48,79.93,79.38,79.81,32109.0,74.6859,75.1088,74.5919,74.996,32109.0
2023-11-14 10:30:00,79.82,80.19,79.64,80.19,16069.0,75.0054,75.3531,74.8363,75.3531,16069.0
2023-11-14 11:00:00,80.17,80.21,79.98,80.14,19196.0,75.3343,75.3719,75.1557,75.3061,19196.0
2023-11-14 11:30:00,80.16,80.25,79.85,79.85,16573.0,75.3249,75.4095,75.0336,75.0336,16573.0
2023-11-14 12:00:00,79.82,79.91,79.4,79.42,12472.0,75.0054,75.09,74.6107,74.6295,12472.0
2023-11-14 12:30:00,79.47,79.61,79.43,79.44,10627.0,74.6765,74.8081,74.6389,74.6483,10627.0
2023-11-14 13:00:00,79.42,79.55,79.32,79.51,45365.0,74.6295,74.7517,74.5356,74.7141,45365.0
2023-11-14 13:30:00,79.54,79.75,79.53,79.61,14215.0,74.7423,74.9396,74.7329,74.8081,14215.0
2023-11-14 14:00:00,79.61,79.73,79.43,79.55,25577.0,74.8081,74.9208,74.6389,74.7517,25577.0
2023-11-14 14:30:00,79.56,79.66,79.33,79.51,32167.0,74.7611,74.855,74.545,74.7141,32167.0
2023-11-14 15:00:00,79.51,79.77,79.46,79.74,22970.0,74.7141,74.9584,74.6671,74.9302,22970.0
2023-11-14 15:30:00,79.73,79.93,79.64,79.8,115964.0,74.9208,75.1088,74.8363,74.9866,115964.0
2023-11-15 09:30:00,79.7,80.8,79.5,80.8,48396.0,74.8926,75.9263,74.7047,75.9263,48396.0
2023-11-15 10:00:00,80.84,81.69,80.79,81.57,35236.0,75.9639,76.7626,75.9169,76.6498,35236.0
2023-11-15 10:30:00,81.61,82.12,81.49,81.94,35159.0,76.6874,77.1667,76.5747,76.9975,35159.0
2023-11-15 11:00:00,81.98,82.01,81.1,81.18,39521.0,77.0351,77.0633,76.2082,76.2834,39521.0
2023-11-15 11:30:00,81.19,81.51,81.16,81.45,31684.0,76.2928,76.5935,76.2646,76.5371,31684.0
2023-11-15 12:00:00,81.45,81.59,81.17,81.37,16708.0,76.5371,76.6686,76.274,76.4619,16708.0
2023-11-15 12:30:00,81.41,81.41,81.13,81.15,13550.0,76.4995,76.4995,76.2364,76.2552,13550.0
2023-11-15 13:00:00,81.19,81.27,80.96,81.04,11637.0,76.2928,76.3679,76.0766,76.1518,11637.0
2023-11-15 13:30:00,81.03,81.23,80.98,81.16,24970.0,76.1424,76.3303,76.0954,76.2646,24970.0
2023-11-15 14:00:00,81.17,81.31,81.01,81.13,17715.0,76.274,76.4055,76.1236,76.2364,17715.0
2023-11-15 14:30:00,81.15,81.32,81.06,81.14,16113.0,76.2552,76.4149,76.1706,76.2458,16113.0
2023-11-15 15:00:00,81.13,81.36,81.07,81.31,21406.0,76.2364,76.4525,76.18,76.4055,21406.0
2023-11-15 15:30:00,81.33,81.46,81.1,81.11,147972.0,76.4243,76.5465,76.2082,76.2176,147972.0
2023-11-16 09:30:00,80.83,81.16,80.45,80.6,20726.0,75.9545,76.2646,75.5974,75.7383,20726.0
2023-11-16 10:00:00,80.61,80.8,80.48,80.7,18461.0,75.7477,75.9263,75.6256,75.8323,18461.0
2023-11-16 10:30:00,80.67,80.91,80.41,80.53,26166.0,75.8041,76.0296,75.5598,75.6726,26166.0
2023-11-16 11:00:00,80.54,80.57,80.13,80.36,46303.0,75.682,75.7102,75.2967,75.5128,46303.0
2023-11-16 11:30:00,80.4,80.69,80.29,80.67,103240.0,75.5504,75.8229,75.447,75.8041,103240.0
2023-11-16 12:00:00,80.67,80.85,80.57,80.78,17438.0,75.8041,75.9733,75.7102,75.9075,17438.0
2023-11-16 12:30:00,80.77,81.04,80.73,81.02,33252.0,75.8981,76.1518,75.8605,76.133,33252.0
2023-11-16 13:00:00,81.0,81.31,80.95,81.26,22792.0,76.1142,76.4055,76.0672,76.3585,22792.0
2023-11-16 13:30:00,81.26,81.48,81.16,81.45,60744.0,76.3585,76.5653,76.2646,76.5371,60744.0
2023-11-16 14:00:00,81.39,81.62,81.39,81.53,49469.0,76.4807,76.6968,76.4807,76.6123,49469.0
2023-11-16 14:30:00,81.53,81.71,81.52,81.67,27953.0,76.6123,76.7814,76.6029,76.7438,27953.0
2023-11-16 15:00:00,81.69,81.83,81.62,81.79,32132.0,76.7626,76.8942,76.6968,76.8566,32132.0
2023-11-16 15:30:00,81.76,81.89,81.45,81.8,521449.0,76.8284,76.9505,76.5371,76.866,521449.0
2023-11-17 09:30:00,82.56,82.71,81.86,82.24,44467.0,77.5801,77.7211,76.9223,77.2794,44467.0
2023-11-17 10:00:00,82.24,82.62,82.13,82.26,27498.0,77.2794,77.6365,77.1761,77.2982,27498.0
2023-11-17 10:30:00,82.29,82.45,82.15,82.45,31359.0,77.3264,77.4768,77.1949,77.4768,31359.0
2023-11-17 11:00:00,82.45,82.51,82.07,82.07,257959.0,77.4768,77.5331,77.1197,77.1197,257959.0
2023-11-17 11:30:00,82.04,82.14,81.54,81.54,184753.0,77.0915,77.1855,76.6216,76.6216,184753.0
2023-11-17 12:00:00,81.54,81.77,81.5,81.61,27474.0,76.6216,76.8378,76.5841,76.6874,27474.0
2023-11-17 12:30:00,81.59,81.85,81.58,81.75,26357.0,76.6686,76.913,76.6592,76.819,26357.0
2023-11-17 13:00:00,81.79,81.87,81.72,81.75,13681.0,76.8566,76.9317,76.7908,76.819,13681.0
2023-11-17 13:30:00,81.8,81.81,81.23,81.55,58259.0,76.866,76.8754,76.3303,76.631,58259.0
2023-11-17 14:00:00,81.56,81.66,81.43,81.6,16938.0,76.6404,76.7344,76.5183,76.678,16938.0
2023-11-17 14:30:00,81.6,81.8,81.54,81.64,26874.0,76.678,76.866,76.6216,76.7156,26874.0
2023-11-17 15:00:00,81.5,81.74,81.48,81.72,24410.0,76.5841,76.8096,76.5653,76.7908,24410.0
2023-11-17 15:30:00,81.72,81.85,81.5,81.53,116882.0,76.7908,76.913,76.5841,76.6123,116882.0
2023-11-20 09:30:00,81.59,81.7,80.9,81.34,18029.0,76.6686,76.772,76.0203,76.4337,18029.0
2023-11-20 10:00:00,81.32,81.99,81.25,81.99,28938.0,76.4149,77.0445,76.3491,77.0445,28938.0
2023-11-20 10:30:00,81.94,82.13,81.84,81.94,14080.0,76.9975,77.1761,76.9036,76.9975,14080.0
2023-11-20 11:00:00,82.01,82.16,81.9,81.97,23131.0,77.0633,77.2043,76.9599,77.0257,23131.0
2023-11-20 11:30:00,81.97,82.16,81.94,81.98,14433.0,77.0257,77.2043,76.9975,77.0351,14433.0
2023-11-20 12:00:00,81.96,82.06,81.91,81.93,11242.0,77.0163,77.1103,76.9693,76.9881,11242.0
2023-11-20 12:30:00,81.95,81.99,81.76,81.87,20411.0,77.0069,77.0445,76.8284,76.9317,20411.0
2023-11-20 13:00:00,81.84,82.14,81.84,82.01,12780.0,76.9036,77.1855,76.9036,77.0633,12780.0
2023-11-20 13:30:00,82.04,82.22,82.04,82.15,13746.0,77.0915,77.2606,77.0915,77.1949,13746.0
2023-11-20 14:00:00,82.15,82.21,82.11,82.15,13720.0,77.1949,77.2512,77.1573,77.1949,13720.0
2023-11-20 14:30:00,82.14,82.28,82.11,82.28,20872.0,77.1855,77.317,77.1573,77.317,20872.0
2023-11-20 15:00:00,82.29,82.39,82.16,82.39,23247.0,77.3264,77.4204,77.2043,77.4204,23247.0
2023-11-20 15:30:00,82.34,82.36,81.81,81.93,114821.0,77.3734,77.3922,76.8754,76.9881,114821.0
2023-11-21 09:30:00,81.73,81.89,81.33,81.41,18511.0,76.8002,76.9505,76.4243,76.4995,18511.0
2023-11-21 10:00:00,81.42,81.58,81.33,81.38,21768.0,76.5089,76.6592,76.4243,76.4713,21768.0
2023-11-21 10:30:00,81.42,81.78,81.39,81.77,19910.0,76.5089,76.8472,76.4807,76.8378,19910.0
2023-11-21 11:00:00,81.86,81.9,81.64,81.64,8289.0,76.9223,76.9599,76.7156,76.7156,8289.0
2023-11-21 11:30:00,81.66,81.67,81.44,81.48,17178.0,76.7344,76.7438,76.5277,76.5653,17178.0
2023-11-21 12:00:00,81.48,81.61,81.44,81.53,26039.0,76.5653,76.6874,76.5277,76.6123,26039.0
2023-11-21 12:30:00,81.57,81.7,81.53,81.56,7387.0,76.6498,76.772,76.6123,76.6404,7387.0
2023-11-21 13:00:00,81.54,81.54,81.24,81.25,7192.0,76.6216,76.6216,76.3397,76.3491,7192.0
2023-11-21 13:30:00,81.29,81.45,81.29,81.3,12794.0,76.3867,76.5371,76.3867,76.3961,12794.0
2023-11-21 14:00:00,81.26,81.4,81.18,81.4,13452.0,76.3585,76.4901,76.2834,76.4901,13452.0
2023-11-21 14:30:00,81.43,81.73,81.43,81.67,76158.0,76.5183,76.8002,76.5183,76.7438,76158.0
2023-11-21 15:00:00,81.67,81.69,81.43,81.52,54791.0,76.7438,76.7626,76.5183,76.6029,54791.0
2023-11-21 15:30:00,81.52,81.63,81.3,81.36,81408.0,76.6029,76.7062,76.3961,76.4525,81408.0
2023-11-22 09:30:00,81.29,81.52,80.91,80.93,22467.0,76.3867,76.6029,76.0296,76.0484,22467.0
2023-11-22 10:00:00,80.87,81.46,80.84,81.46,39686.0,75.9921,76.5465,75.9639,76.5465,39686.0
2023-11-22 10:30:00,81.48,81.54,81.3,81.43,10327.0,76.5653,76.6216,76.3961,76.5183,10327.0
2023-11-22 11:00:00,81.45,81.55,81.24,81.26,27767.0,76.5371,76.631,76.3397,76.3585,27767.0
2023-11-22 11:30:00,81.28,81.54,81.21,81.48,18698.0,76.3773,76.6216,76.3116,76.5653,18698.0
2023-11-22 12:00:00,81.48,81.54,81.28,81.4,11921.0,76.5653,76.6216,76.3773,76.4901,11921.0
2023-11-22 12:30:00,81.39,81.39,81.11,81.31,5120.0,76.4807,76.4807,76.2176,76.4055,5120.0
2023-11-22 13:00:00,81.33,81.37,81.23,81.28,7120.0,76.4243,76.4619,76.3303,76.3773,7120.0
2023-11-22 13:30:00,81.3,81.36,81.2,81.2,19096.0,76.3961,76.4525,76.3022,76.3022,19096.0
2023-11-22 14:00:00,81.21,81.36,81.14,81.3,34700.0,76.3116,76.4525,76.2458,76.3961,34700.0
2023-11-22 14:30:00,81.29,81.31,80.98,81.17,34446.0,76.3867,76.4055,76.0954,76.274,34446.0
2023-11-22 15:00:00,81.18,81.46,81.18,81.4,21517.0,76.2834,76.5465,76.2834,76.4901,21517.0
2023-11-22 15:30:00,81.4,81.56,81.36,81.37,62072.0,76.4901,76.6404,76.4525,76.4619,62072.0
2023-11-24 09:30:00,81.71,82.11,81.41,81.79,29509.0,76.7814,77.1573,76.4995,76.8566,29509.0
2023-11-24 10:00:00,81.72,82.26,81.71,82.23,35426.0,76.7908,77.2982,76.7814,77.27,35426.0
2023-11-24 10:30:00,82.24,82.31,82.04,82.08,44709.0,77.2794,77.3452,77.0915,77.1291,44709.0
2023-11-24 11:00:00,82.08,82.12,81.81,81.9,23645.0,77.1291,77.1667,76.8754,76.9599,23645.0
2023-11-24 11:30:00,81.9,82.01,81.87,81.97,11479.0,76.9599,77.0633,76.9317,77.0257,11479.0
2023-11-24 12:00:00,81.91,82.03,81.89,81.95,16473.0,76.9693,77.0821,76.9505,77.0069,16473.0
2023-11-24 12:30:00,81.9,82.06,81.89,81.89,48153.0,76.9599,77.1103,76.9505,76.9505,48153.0
2023-11-27 09:30:00,81.24,81.76,81.17,81.63,29725.0,76.3397,76.8284,76.274,76.7062,29725.0
2023-11-27 10:00:00,81.59,82.11,81.52,81.88,20886.0,76.6686,77.1573,76.6029,76.9411,20886.0
2023-11-27 10:30:00,81.87,81.96,81.75,81.88,12084.0,76.9317,77.0163,76.819,76.9411,12084.0
2023-11-27 11:00:00,81.88,82.0,81.7,81.96,20457.0,76.9411,77.0539,76.772,77.0163,20457.0
2023-11-27 11:30:00,81.95,81.95,81.73,81.76,20117.0,77.0069,77.0069,76.8002,76.8284,20117.0
2023-11-27 12:00:00,81.73,81.86,81.65,81.71,26440.0,76.8002,76.9223,76.725,76.7814,26440.0
2023-11-27 12:30:00,81.73,81.8,81.66,81.7,14941.0,76.8002,76.866,76.7344,76.772,14941.0
2023-11-27 13:00:00,81.7,81.9,81.62,81.82,14150.0,76.772,76.9599,76.6968,76.8848,14150.0
2023-11-27 13:30:00,81.82,81.92,81.78,81.89,19929.0,76.8848,76.9787,76.8472,76.9505,19929.0
2023-11-27 14:00:00,81.92,81.92,81.64,81.83,36076.0,76.9787,76.9787,76.7156,76.8942,36076.0
2023-11-27 14:30:00,81.79,81.79,81.5,81.65,69574.0,76.8566,76.8566,76.5841,76.725,69574.0
2023-11-27 15:00:00,81.66,81.9,81.6,81.87,65271.0,76.7344,76.9599,76.678,76.9317,65271.0
2023-11-27 15:30:00,81.87,81.99,81.77,81.98,153592.0,76.9317,77.0445,76.8378,77.0351,153592.0
2023-11-28 09:30:00,81.81,81.81,81.06,81.12,21579.0,76.8754,76.8754,76.1706,76.227,21579.0
2023-11-28 10:00:00,81.12,81.29,81.01,81.25,33456.0,76.227,76.3867,76.1236,76.3491,33456.0
2023-11-28 10:30:00,81.24,81.69,80.93,81.67,36927.0,76.3397,76.7626,76.0484,76.7438,36927.0
2023-11-28 11:00:00,81.72,81.93,81.64,81.67,13797.0,76.7908,76.9881,76.7156,76.7438,13797.0
2023-11-28 11:30:00,81.65,81.92,81.61,81.87,85421.0,76.725,76.9787,76.6874,76.9317,85421.0
2023-11-28 12:00:00,81.84,81.86,81.46,81.55,17945.0,76.9036,76.9223,76.5465,76.631,17945.0
2023-11-28 12:30:00,81.53,81.69,81.45,81.56,28471.0,76.6123,76.7626,76.5371,76.6404,28471.0
2023-11-28 13:00:00,81.49,81.53,81.38,81.51,13080.0,76.5747,76.6123,76.4713,76.5935,13080.0
2023-11-28 13:30:00,81.54,81.86,81.52,81.83,53454.0,76.6216,76.9223,76.6029,76.8942,53454.0
2023-11-28 14:00:00,81.84,82.18,81.81,82.09,58762.0,76.9036,77.223,76.8754,77.1385,58762.0
2023-11-28 14:30:00,82.09,82.61,82.09,82.58,46733.0,77.1385,77.6271,77.1385,77.5989,46733.0
2023-11-28 15:00:00,82.59,82.67,82.3,82.45,54650.0,77.6083,77.6835,77.3358,77.4768,54650.0
2023-11-28 15:30:00,82.45,82.68,82.34,82.36,157038.0,77.4768,77.6929,77.3734,77.3922,157038.0
2023-11-29 09:30:00,82.82,83.78,82.67,83.7,28525.0,77.8244,78.7265,77.6835,78.6514,28525.0
2023-11-29 10:00:00,83.66,83.87,83.31,83.59,24156.0,78.6138,78.8111,78.2849,78.548,24156.0
2023-11-29 10:30:00,83.53,83.74,83.44,83.73,33195.0,78.4916,78.6889,78.407,78.6796,33195.0
2023-11-29 11:00:00,83.72,83.81,83.62,83.7,26150.0,78.6702,78.7547,78.5762,78.6514,26150.0
2023-11-29 11:30:00,83.67,83.68,83.36,83.5,11658.0,78.6232,78.6326,78.3319,78.4634,11658.0
2023-11-29 12:00:00,83.51,83.71,83.38,83.5,12857.0,78.4728,78.6608,78.3507,78.4634,12857.0
2023-11-29 12:30:00,83.48,83.58,83.39,83.41,13443.0,78.4446,78.5386,78.3601,78.3789,13443.0
2023-11-29 13:00:00,83.4,83.6,83.38,83.56,14125.0,78.3695,78.5574,78.3507,78.5198,14125.0
2023-11-29 13:30:00,83.6,83.67,83.45,83.6,20554.0,78.5574,78.6232,78.4164,78.5574,20554.0
2023-11-29 14:00:00,83.56,83.58,83.24,83.3,33316.0,78.5198,78.5386,78.2191,78.2755,33316.0
2023-11-29 14:30:00,83.24,83.24,82.93,83.01,34022.0,78.2191,78.2191,77.9278,78.003,34022.0
2023-11-29 15:00:00,83.03,83.05,82.85,82.9,33238.0,78.0218,78.0406,77.8526,77.8996,33238.0
2023-11-29 15:30:00,82.9,83.22,82.79,83.22,118782.0,77.8996,78.2003,77.7963,78.2003,118782.0
2023-11-30 09:30:00,83.1,83.69,82.75,83.67,16694.0,78.0876,78.642,77.7587,78.6232,16694.0
2023-11-30 10:00:00,83.73,83.76,83.53,83.7,11162.0,78.6796,78.7077,78.4916,78.6514,11162.0
2023-11-30 10:30:00,83.7,83.93,83.47,83.81,24721.0,78.6514,78.8675,78.4352,78.7547,24721.0
2023-11-30 11:00:00,83.84,83.89,83.35,83.44,14046.0,78.7829,78.8299,78.3225,78.407,14046.0
2023-11-30 11:30:00,83.43,83.43,83.09,83.16,18565.0,78.3976,78.3976,78.0782,78.1439,18565.0
2023-11-30 12:00:00,83.14,83.44,83.14,83.28,18352.0,78.1251,78.407,78.1251,78.2567,18352.0
2023-11-30 12:30:00,83.33,83.61,83.31,83.48,9213.0,78.3037,78.5668,78.2849,78.4446,9213.0
2023-11-30 13:00:00,83.49,83.65,83.41,83.49,9414.0,78.454,78.6044,78.3789,78.454,9414.0
2023-11-30 13:30:00,83.51,83.63,83.42,83.61,12352.0,78.4728,78.5856,78.3883,78.5668,12352.0
2023-11-30 14:00:00,83.62,83.81,83.58,83.65,29175.0,78.5762,78.7547,78.5386,78.6044,29175.0
2023-11-30 14:30:00,83.63,83.73,83.55,83.63,21176.0,78.5856,78.6796,78.5104,78.5856,21176.0
2023-11-30 15:00:00,83.62,83.62,83.46,83.52,20443.0,78.5762,78.5762,78.4258,78.4822,20443.0
2023-11-30 15:30:00,83.5,83.92,83.45,83.81,129795.0,78.4634,78.8581,78.4164,78.7547,129795.0
2023-12-01 09:30:00,84.17,84.4,83.71,84.02,24887.0,79.093,79.3091,78.6608,78.9521,24887.0
2023-12-01 10:00:00,84.08,84.32,83.9,83.98,19997.0,79.0084,79.234,78.8393,78.9145,19997.0
2023-12-01 10:30:00,83.99,84.43,83.94,84.4,24393.0,78.9239,79.3373,78.8769,79.3091,24393.0
2023-12-01 11:00:00,84.29,84.86,83.95,84.86,18620.0,79.2058,79.7414,78.8863,79.7414,18620.0
2023-12-01 11:30:00,84.8,85.33,84.68,85.17,25444.0,79.685,80.183,79.5722,80.0327,25444.0
2023-12-01 12:00:00,85.25,85.43,85.13,85.15,16239.0,80.1079,80.277,79.9951,80.0139,16239.0
2023-12-01 12:30:00,85.17,85.56,85.13,85.56,14525.0,80.0327,80.3992,79.9951,80.3992,14525.0
2023-12-01 13:00:00,85.55,85.56,85.21,85.26,18968.0,80.3898,80.3992,80.0703,80.1173,18968.0
2023-12-01 13:30:00,85.23,85.35,85.1,85.23,11584.0,80.0891,80.2018,79.9669,80.0891,11584.0
2023-12-01 14:00:00,85.19,85.48,85.15,85.48,25140.0,80.0515,80.324,80.0139,80.324,25140.0
2023-12-01 14:30:00,85.48,85.6,85.27,85.34,25302.0,80.324,80.4368,80.1267,80.1924,25302.0
2023-12-01 15:00:00,85.31,85.42,85.18,85.37,30788.0,80.1642,80.2676,80.0421,80.2206,30788.0
2023-12-01 15:30:00,85.35,85.59,85.25,85.44,173093.0,80.2018,80.4274,80.1079,80.2864,173093.0
2023-12-04 09:30:00,84.83,86.37,84.74,85.73,50073.0,79.7132,81.1603,79.6286,80.5589,50073.0
2023-12-04 10:00:00,85.8,85.8,84.91,85.08,42348.0,80.6247,80.6247,79.7884,79.9481,42348.0
2023-12-04 10:30:00,85.08,85.39,84.84,85.06,15419.0,79.9481,80.2394,79.7226,79.9293,15419.0
2023-12-04 11:00:00,85.01,85.29,84.85,85.03,13144.0,79.8823,80.1455,79.732,79.9011,13144.0
2023-12-04 11:30:00,84.93,85.17,84.79,85.01,18767.0,79.8072,80.0327,79.6756,79.8823,18767.0
2023-12-04 12:00:00,84.98,85.18,84.9,85.07,18937.0,79.8542,80.0421,79.779,79.9387,18937.0
2023-12-04 12:30:00,85.03,85.17,84.92,85.17,25348.0,79.9011,80.0327,79.7978,80.0327,25348.0
2023-12-04 13:00:00,85.13,85.13,84.85,84.85,15579.0,79.9951,79.9951,79.732,79.732,15579.0
2023-12-04 13:30:00,84.84,84.96,84.8,84.93,23009.0,79.7226,79.8354,79.685,79.8072,23009.0
2023-12-04 14:00:00,84.92,85.18,84.92,84.94,25043.0,79.7978,80.0421,79.7978,79.8166,25043.0
2023-12-04 14:30:00,84.98,85.17,84.87,85.08,30431.0,79.8542,80.0327,79.7508,79.9481,30431.0
2023-12-04 15:00:00,85.12,85.28,84.98,85.02,29265.0,79.9857,80.1361,79.8542,79.8917,29265.0
2023-12-04 15:30:00,85.04,85.07,84.77,84.87,152374.0,79.9105,79.9387,79.6568,79.7508,152374.0
2023-12-05 09:30:00,84.16,84.27,82.94,83.33,31114.0,79.0836,79.187,77.9372,78.3037,31114.0
2023-12-05 10:00:00,83.41,83.71,83.08,83.34,20974.0,78.3789,78.6608,78.0688,78.3131,20974.0
2023-12-05 10:30:00,83.33,83.5,83.04,83.47,21542.0,78.3037,78.4634,78.0312,78.4352,21542.0
2023-12-05 11:00:00,83.48,83.62,83.39,83.5,27618.0,78.4446,78.5762,78.3601,78.4634,27618.0
2023-12-05 11:30:00,83.54,83.76,83.5,83.76,11857.0,78.501,78.7077,78.4634,78.7077,11857.0
2023-12-05 12:00:00,83.8,83.85,83.47,83.49,15102.0,78.7453,78.7923,78.4352,78.454,15102.0
2023-12-05 12:30:00,83.46,83.54,83.36,83.42,12990.0,78.4258,78.501,78.3319,78.3883,12990.0
2023-12-05 13:00:00,83.34,83.63,83.33,83.63,20029.0,78.3131,78.5856,78.3037,78.5856,20029.0
2023-12-05 13:30:00,83.64,83.81,83.53,83.8,19243.0,78.595,78.7547,78.4916,78.7453,19243.0
2023-12-05 14:00:00,83.79,84.02,83.72,84.0,21318.0,78.7359,78.9521,78.6702,78.9333,21318.0
2023-12-05 14:30:00,84.0,84.11,83.91,84.04,23464.0,78.9333,79.0366,78.8487,78.9709,23464.0
2023-12-05 15:00:00,84.04,84.18,83.9,83.94,22797.0,78.9709,79.1024,78.8393,78.8769,22797.0
2023-12-05 15:30:00,83.94,83.97,83.56,83.61,125861.0,78.8769,78.9051,78.5198,78.5668,125861.0
2023-12-06 09:30:00,84.39,84.91,83.96,84.9,28825.0,79.2997,79.7884,78.8957,79.779,28825.0
2023-12-06 10:00:00,84.95,85.38,84.72,84.9,22638.0,79.826,80.23,79.6098,79.779,22638.0
2023-12-06 10:30:00,84.9,85.03,84.42,84.42,11943.0,79.779,79.9011,79.3279,79.3279,11943.0
2023-12-06 11:00:00,84.42,84.61,84.31,84.57,21488.0,79.3279,79.5065,79.2246,79.4689,21488.0
2023-12-06 11:30:00,84.54,84.6,84.36,84.55,15839.0,79.4407,79.4971,79.2716,79.4501,15839.0
2023-12-06 12:00:00,84.52,84.52,84.12,84.25,15417.0,79.4219,79.4219,79.046,79.1682,15417.0
2023-12-06 12:30:00,84.23,84.36,84.18,84.2,15717.0,79.1494,79.2716,79.1024,79.1212,15717.0
2023-12-06 13:00:00,84.24,84.45,84.19,84.45,14858.0,79.1588,79.3561,79.1118,79.3561,14858.0
2023-12-06 13:30:00,84.46,84.58,84.39,84.44,17405.0,79.3655,79.4783,79.2997,79.3467,17405.0
2023-12-06 14:00:00,84.45,84.49,84.14,84.17,18728.0,79.3561,79.3937,79.0648,79.093,18728.0
2023-12-06 14:30:00,84.2,84.33,84.17,84.24,18158.0,79.1212,79.2434,79.093,79.1588,18158.0
2023-12-06 15:00:00,84.21,84.26,83.75,83.75,23204.0,79.1306,79.1776,78.6983,78.6983,23204.0
2023-12-06 15:30:00,83.72,83.76,83.45,83.64,88536.0,78.6702,78.7077,78.4164,78.595,88536.0
2023-12-07 09:30:00,84.52,85.18,83.84,85.11,31912.0,79.4219,80.0421,78.7829,79.9763,31912.0
2023-12-07 10:00:00,85.09,85.32,84.82,85.2,23542.0,79.9575,80.1736,79.7038,80.0609,23542.0
2023-12-07 10:30:00,85.16,85.22,84.68,85.04,26311.0,80.0233,80.0797,79.5722,79.9105,26311.0
2023-12-07 11:00:00,85.08,85.09,84.57,84.6,28599.0,79.9481,79.9575,79.4689,79.4971,28599.0
2023-12-07 11:30:00,84.64,85.17,84.61,85.08,24107.0,79.5347,80.0327,79.5065,79.9481,24107.0
2023-12-07 12:00:00,85.09,85.13,84.94,85.11,21286.0,79.9575,79.9951,79.8166,79.9763,21286.0
2023-12-07 12:30:00,85.14,85.34,85.06,85.09,16892.0,80.0045,80.1924,79.9293,79.9575,16892.0
2023-12-07 13:00:00,85.14,85.24,85.08,85.16,15759.0,80.0045,80.0985,79.9481,80.0233,15759.0
2023-12-07 13:30:00,85.18,85.28,85.03,85.03,20991.0,80.0421,80.1361,79.9011,79.9011,20991.0
2023-12-07 14:00:00,85.05,85.18,84.98,85.03,21607.0,79.9199,80.0421,79.8542,79.9011,21607.0
2023-12-07 14:30:00,85.04,85.07,84.96,84.97,17607.0,79.9105,79.9387,79.8354,79.8448,17607.0
2023-12-07 15:00:00,84.97,85.04,84.89,85.02,26956.0,79.8448,79.9105,79.7696,79.8917,26956.0
2023-12-07 15:30:00,85.0,85.11,84.9,85.06,93260.0,79.8729,79.9763,79.779,79.9293,93260.0
2023-12-08 09:30:00,85.04,85.89,84.96,85.61,17465.0,79.9105,80.7093,79.8354,80.4462,17465.0
2023-12-08 10:00:00,85.61,86.24,85.61,86.2,27246.0,80.4462,81.0382,80.4462,81.0006,27246.0
2023-12-08 10:30:00,86.2,86.29,85.71,85.72,14767.0,81.0006,81.0851,80.5401,80.5495,14767.0
2023-12-08 11:00:00,85.73,85.73,84.91,84.98,40512.0,80.5589,80.5589,79.7884,79.8542,40512.0
2023-12-08 11:30:00,85.02,85.21,84.92,85.03,12218.0,79.8917,80.0703,79.7978,79.9011,12218.0
2023-12-08 12:00:00,85.07,85.14,84.83,85.07,11455.0,79.9387,80.0045,79.7132,79.9387,11455.0
2023-12-08 12:30:00,85.02,85.05,84.85,85.03,19573.0,79.8917,79.9199,79.732,79.9011,19573.0
2023-12-08 13:00:00,85.04,85.15,84.93,85.1,16388.0,79.9105,80.0139,79.8072,79.9669,16388.0
2023-12-08 13:30:00,85.14,85.14,85.0,85.07,10242.0,80.0045,80.0045,79.8729,79.9387,10242.0
2023-12-08 14:00:00,85.09,85.19,85.05,85.19,10853.0,79.9575,80.0515,79.9199,80.0515,10853.0
2023-12-08 14:30:00,85.25,85.27,85.07,85.15,11142.0,80.1079,80.1267,79.9387,80.0139,11142.0
2023-12-08 15:00:00,85.15,85.19,84.98,85.12,16874.0,80.0139,80.0515,79.8542,79.9857,16874.0
2023-12-08 15:30:00,85.11,85.24,84.85,84.85,57950.0,79.9763,80.0985,79.732,79.732,57950.0
2023-12-11 09:30:00,84.8,85.42,84.8,85.12,27861.0,79.685,80.2676,79.685,79.9857,27861.0
2023-12-11 10:00:00,85.04,85.66,85.04,85.44,49150.0,79.9105,80.4931,79.9105,80.2864,49150.0
2023-12-11 10:30:00,85.48,86.2,85.46,86.14,37366.0,80.324,81.0006,80.3052,80.9442,37366.0
2023-12-11 11:00:00,86.11,86.12,85.66,85.87,23044.0,80.916,80.9254,80.4931,80.6905,23044.0
2023-12-11 11:30:00,85.9,86.13,85.84,86.06,20199.0,80.7187,80.9348,80.6623,80.869,20199.0
2023-12-11 12:00:00,86.08,86.08,85.71,85.84,38039.0,80.8878,80.8878,80.5401,80.6623,38039.0
2023-12-11 12:30:00,85.84,86.04,85.76,85.93,24378.0,80.6623,80.8502,80.5871,80.7469,24378.0
2023-12-11 13:00:00,85.93,86.12,85.86,86.09,28706.0,80.7469,80.9254,80.6811,80.8972,28706.0
2023-12-11 13:30:00,86.1,86.12,85.83,85.88,19705.0,80.9066,80.9254,80.6529,80.6999,19705.0
2023-12-11 14:00:00,85.9,85.92,85.74,85.86,14111.0,80.7187,80.7375,80.5683,80.6811,14111.0
2023-12-11 14:30:00,85.84,85.86,85.5,85.56,25651.0,80.6623,80.6811,80.3428,80.3992,25651.0
2023-12-11 15:00:00,85.55,85.56,85.37,85.43,20128.0,80.3898,80.3992,80.2206,80.277,20128.0
2023-12-11 15:30:00,85.44,85.6,85.42,85.5,62032.0,80.2864,80.4368,80.2676,80.3428,62032.0
2023-12-12 09:30:00,85.71,85.71,84.6,84.72,24330.0,80.5401,80.5401,79.4971,79.6098,24330.0
2023-12-12 10:00:00,84.86,85.19,84.7,85.09,16762.0,79.7414,80.0515,79.591,79.9575,16762.0
2023-12-12 10:30:00,85.16,85.34,85.02,85.25,17045.0,80.0233,80.1924,79.8917,80.1079,17045.0
2023-12-12 11:00:00,85.24,85.27,84.9,84.95,9650.0,80.0985,80.1267,79.779,79.826,9650.0
2023-12-12 11:30:00,84.96,85.04,84.91,84.94,16407.0,79.8354,79.9105,79.7884,79.8166,16407.0
2023-12-12 12:00:00,84.93,85.06,84.79,85.04,15014.0,79.8072,79.9293,79.6756,79.9105,15014.0
2023-12-12 12:30:00,85.01,85.16,84.93,84.94,13289.0,79.8823,80.0233,79.8072,79.8166,13289.0
2023-12-12 13:00:00,84.93,85.08,84.91,85.03,17213.0,79.8072,79.9481,79.7884,79.9011,17213.0
2023-12-12 13:30:00,85.04,85.19,85.04,85.13,18760.0,79.9105,80.0515,79.9105,79.9951,18760.0
2023-12-12 14:00:00,85.14,85.14,85.03,85.12,11503.0,80.0045,80.0045,79.9011,79.9857,11503.0
2023-12-12 14:30:00,85.13,85.13,85.01,85.05,11186.0,79.9951,79.9951,79.8823,79.9199,11186.0
2023-12-12 15:00:00,85.02,85.11,84.96,85.03,19106.0,79.8917,79.9763,79.8354,79.9011,19106.0
2023-12-12 15:30:00,85.03,85.03,84.56,84.72,98880.0,79.9011,79.9011,79.4595,79.6098,98880.0
2023-12-13 09:30:00,84.66,84.93,84.24,84.36,41313.0,79.5535,79.8072,79.1588,79.2716,41313.0
2023-12-13 10:00:00,84.41,84.75,84.38,84.7,21975.0,79.3185,79.638,79.2903,79.591,21975.0
2023-12-13 10:30:00,84.71,85.01,84.56,84.9,21767.0,79.6004,79.8823,79.4595,79.779,21767.0
2023-12-13 11:00:00,84.92,85.12,84.82,84.94,35496.0,79.7978,79.9857,79.7038,79.8166,35496.0
2023-12-13 11:30:00,84.91,84.95,84.76,84.8,15655.0,79.7884,79.826,79.6474,79.685,15655.0
2023-12-13 12:00:00,84.81,84.84,84.63,84.69,12948.0,79.6944,79.7226,79.5253,79.5816,12948.0
2023-12-13 12:30:00,84.69,84.91,84.65,84.83,12627.0,79.5816,79.7884,79.5441,79.7132,12627.0
2023-12-13 13:00:00,84.86,84.88,84.64,84.77,10560.0,79.7414,79.7602,79.5347,79.6568,10560.0
2023-12-13 13:30:00,84.74,85.07,84.73,85.01,11671.0,79.6286,79.9387,79.6192,79.8823,11671.0
2023-12-13 14:00:00,85.07,86.32,85.07,86.31,38491.0,79.9387,81.1133,79.9387,81.1039,38491.0
2023-12-13 14:30:00,86.31,87.14,86.23,87.06,67372.0,81.1039,81.8839,81.0288,81.8087,67372.0
2023-12-13 15:00:00,87.14,87.53,86.92,87.15,62971.0,81.8839,82.2503,81.6771,81.8933,62971.0
2023-12-13 15:30:00,87.13,87.62,87.13,87.18,103837.0,81.8745,82.3349,81.8745,81.9215,103837.0
2023-12-14 09:30:00,88.3,90.49,88.3,90.27,68730.0,82.9739,85.0318,82.9739,84.8251,68730.0
2023-12-14 10:00:00,90.29,90.71,89.6,90.59,64972.0,84.8439,85.2385,84.1955,85.1258,64972.0
2023-12-14 10:30:00,90.53,90.88,90.31,90.5,49139.0,85.0694,85.3983,84.8627,85.0412,49139.0
2023-12-14 11:00:00,90.5,90.66,90.35,90.52,31408.0,85.0412,85.1915,84.9002,85.06,31408.0
2023-12-14 11:30:00,90.54,90.61,90.14,90.25,40445.0,85.0788,85.1446,84.7029,84.8063,40445.0
2023-12-14 12:00:00,90.26,90.41,89.97,90.05,41598.0,84.8157,84.9566,84.5432,84.6183,41598.0
2023-12-14 12:30:00,90.06,90.16,89.68,89.72,34915.0,84.6277,84.7217,84.2707,84.3082,34915.0
2023-12-14 13:00:00,89.68,89.94,89.47,89.64,41819.0,84.2707,84.515,84.0733,84.2331,41819.0
2023-12-14 13:30:00,89.62,89.97,89.62,89.87,41530.0,84.2143,84.5432,84.2143,84.4492,41530.0
2023-12-14 14:00:00,89.9,90.13,89.18,89.27,64019.0,84.4774,84.6935,83.8008,83.8854,64019.0
2023-12-14 14:30:00,89.24,89.69,89.18,89.66,86228.0,83.8572,84.2801,83.8008,84.2519,86228.0
2023-12-14 15:00:00,89.66,89.9,89.53,89.79,146140.0,84.2519,84.4774,84.1297,84.374,146140.0
2023-12-14 15:30:00,89.78,90.02,89.43,89.71,180440.0,84.3646,84.5901,84.0357,84.2988,180440.0
2023-12-15 09:30:00,88.9,89.28,88.24,88.56,242978.0,84.3025,84.6629,83.6767,83.9801,242978.0
2023-12-15 10:00:00,88.61,89.07,88.59,88.86,39479.0,84.0275,84.4638,84.0086,84.2646,39479.0
2023-12-15 10:30:00,88.81,89.78,88.63,89.48,38793.0,84.2172,85.137,84.0465,84.8526,38793.0
2023-12-15 11:00:00,89.49,89.59,89.1,89.14,12339.0,84.862,84.9569,84.4922,84.5301,12339.0
2023-12-15 11:30:00,89.15,89.36,88.89,89.35,23666.0,84.5396,84.7388,84.2931,84.7293,23666.0
2023-12-15 12:00:00,89.33,89.47,89.06,89.09,19783.0,84.7103,84.8431,84.4543,84.4827,19783.0
2023-12-15 12:30:00,89.09,89.18,88.91,88.95,22274.0,84.4827,84.5681,84.312,84.35,22274.0
2023-12-15 13:00:00,88.9,89.06,88.75,88.91,31911.0,84.3025,84.4543,84.1603,84.312,31911.0
2023-12-15 13:30:00,88.92,88.92,88.63,88.63,13354.0,84.3215,84.3215,84.0465,84.0465,13354.0
2023-12-15 14:00:00,88.61,88.71,88.48,88.48,14817.0,84.0275,84.1224,83.9043,83.9043,14817.0
2023-12-15 14:30:00,88.47,88.63,88.46,88.57,23009.0,83.8948,84.0465,83.8853,83.9896,23009.0
2023-12-15 15:00:00,88.57,88.74,88.48,88.54,40850.0,83.9896,84.1508,83.9043,83.9612,40850.0
2023-12-15 15:30:00,88.54,88.67,88.11,88.46,284092.0,83.9612,84.0844,83.5534,83.8853,284092.0
2023-12-18 09:30:00,89.02,89.02,87.72,88.23,36874.0,84.4163,84.4163,83.1836,83.6672,36874.0
2023-12-18 10:00:00,88.24,88.6,88.12,88.21,13271.0,83.6767,84.0181,83.5629,83.6482,13271.0
2023-12-18 10:30:00,88.23,88.23,87.61,87.85,13410.0,83.6672,83.6672,83.0793,83.3068,13410.0
2023-12-18 11:00:00,87.84,88.37,87.79,88.33,9199.0,83.2974,83.8,83.25,83.762,9199.0
2023-12-18 11:30:00,88.33,88.33,88.0,88.01,6634.0,83.762,83.762,83.4491,83.4586,6634.0
2023-12-18 12:00:00,88.09,88.38,88.0,88.37,13809.0,83.5344,83.8094,83.4491,83.8,13809.0
2023-12-18 12:30:00,88.34,88.4,88.11,88.16,6179.0,83.7715,83.8284,83.5534,83.6008,6179.0
2023-12-18 13:00:00,88.17,88.19,87.87,87.91,7251.0,83.6103,83.6293,83.3258,83.3637,7251.0
2023-12-18 13:30:00,87.95,87.96,87.85,87.96,10483.0,83.4017,83.4112,83.3068,83.4112,10483.0
2023-12-18 14:00:00,87.95,88.05,87.82,87.91,16068.0,83.4017,83.4965,83.2784,83.3637,16068.0
2023-12-18 14:30:00,87.88,88.09,87.8,87.96,11760.0,83.3353,83.5344,83.2594,83.4112,11760.0
2023-12-18 15:00:00,87.94,88.06,87.81,87.81,10506.0,83.3922,83.506,83.2689,83.2689,10506.0
2023-12-18 15:30:00,87.8,87.94,87.74,87.84,41328.0,83.2594,83.3922,83.2025,83.2974,41328.0
2023-12-19 09:30:00,88.47,88.67,87.9,88.17,15565.0,83.8948,84.0844,83.3543,83.6103,15565.0
2023-12-19 10:00:00,88.22,88.62,88.17,88.53,7520.0,83.6577,84.037,83.6103,83.9517,7520.0
2023-12-19 10:30:00,88.48,88.76,88.32,88.64,11036.0,83.9043,84.1698,83.7525,84.056,11036.0
2023-12-19 11:00:00,88.65,88.98,88.65,88.86,5505.0,84.0655,84.3784,84.0655,84.2646,5505.0
2023-12-19 11:30:00,88.8,88.82,88.46,88.77,10214.0,84.2077,84.2267,83.8853,84.1793,10214.0
2023-12-19 12:00:00,88.72,88.86,88.62,88.73,10077.0,84.1319,84.2646,84.037,84.1413,10077.0
2023-12-19 12:30:00,88.69,88.9,88.69,88.85,6989.0,84.1034,84.3025,84.1034,84.2551,6989.0
2023-12-19 13:00:00,88.85,88.87,88.72,88.77,4964.0,84.2551,84.2741,84.1319,84.1793,4964.0
2023-12-19 13:30:00,88.82,88.91,88.74,88.84,6639.0,84.2267,84.312,84.1508,84.2457,6639.0
2023-12-19 14:00:00,88.81,88.83,88.74,88.79,7301.0,84.2172,84.2362,84.1508,84.1982,7301.0
2023-12-19 14:30:00,88.79,88.79,88.56,88.63,9548.0,84.1982,84.1982,83.9801,84.0465,9548.0
2023-12-19 15:00:00,88.69,88.73,88.47,88.59,16656.0,84.1034,84.1413,83.8948,84.0086,16656.0
2023-12-19 15:30:00,88.56,88.85,88.52,88.82,84292.0,83.9801,84.2551,83.9422,84.2267,84292.0
2023-12-20 09:30:00,88.57,88.89,88.35,88.8,19657.0,83.9896,84.2931,83.781,84.2077,19657.0
2023-12-20 10:00:00,88.82,89.14,88.57,88.68,18412.0,84.2267,84.5301,83.9896,84.0939,18412.0
2023-12-20 10:30:00,88.73,89.07,88.73,88.84,11972.0,84.1413,84.4638,84.1413,84.2457,11972.0
2023-12-20 11:00:00,88.84,88.95,88.8,88.88,13240.0,84.2457,84.35,84.2077,84.2836,13240.0
2023-12-20 11:30:00,88.86,88.89,88.69,88.74,20866.0,84.2646,84.2931,84.1034,84.1508,20866.0
2023-12-20 12:00:00,88.75,88.76,88.59,88.66,14723.0,84.1603,84.1698,84.0086,84.075,14723.0
2023-12-20 12:30:00,88.66,88.79,88.48,88.79,15069.0,84.075,84.1982,83.9043,84.1982,15069.0
2023-12-20 13:00:00,88.76,88.77,88.4,88.44,19279.0,84.1698,84.1793,83.8284,83.8663,19279.0
2023-12-20 13:30:00,88.42,88.51,88.33,88.4,23222.0,83.8474,83.9327,83.762,83.8284,23222.0
2023-12-20 14:00:00,88.37,88.5,88.29,88.45,20862.0,83.8,83.9232,83.7241,83.8758,20862.0
2023-12-20 14:30:00,88.45,88.48,87.81,87.88,69855.0,83.8758,83.9043,83.2689,83.3353,69855.0
2023-12-20 15:00:00,87.88,88.14,87.55,87.62,51958.0,83.3353,83.5819,83.0224,83.0887,51958.0
2023-12-20 15:30:00,87.61,88.05,87.49,88.0,252473.0,83.0793,83.4965,82.9655,83.4491,252473.0
2023-12-21 09:30:00,88.68,88.94,88.41,88.63,15004.0,84.0939,84.3405,83.8379,84.0465,15004.0
2023-12-21 10:00:00,88.55,88.74,88.17,88.41,10733.0,83.9706,84.1508,83.6103,83.8379,10733.0
2023-12-21 10:30:00,88.48,88.68,88.44,88.61,16260.0,83.9043,84.0939,83.8663,84.0275,16260.0
2023-12-21 11:00:00,88.62,88.68,88.49,88.66,12339.0,84.037,84.0939,83.9138,84.075,12339.0
2023-12-21 11:30:00,88.65,88.7,88.48,88.51,23583.0,84.0655,84.1129,83.9043,83.9327,23583.0
2023-12-21 12:00:00,88.51,88.51,88.15,88.17,15681.0,83.9327,83.9327,83.5913,83.6103,15681.0
2023-12-21 12:30:00,88.23,88.44,88.19,88.35,15894.0,83.6672,83.8663,83.6293,83.781,15894.0
2023-12-21 13:00:00,88.34,88.45,88.11,88.32,13104.0,83.7715,83.8758,83.5534,83.7525,13104.0
2023-12-21 13:30:00,88.36,88.55,88.29,88.55,14455.0,83.7905,83.9706,83.7241,83.9706,14455.0
2023-12-21 14:00:00,88.53,88.67,88.39,88.63,15284.0,83.9517,84.0844,83.8189,84.0465,15284.0
2023-12-21 14:30:00,88.63,88.73,88.54,88.62,15110.0,84.0465,84.1413,83.9612,84.037,15110.0
2023-12-21 15:00:00,88.59,88.89,88.51,88.83,17639.0,84.0086,84.2931,83.9327,84.2362,17639.0
2023-12-21 15:30:00,88.88,89.26,88.81,89.16,91055.0,84.2836,84.6439,84.2172,84.5491,91055.0
2023-12-22 09:30:00,89.44,90.31,89.42,90.13,21255.0,84.8146,85.6396,84.7957,85.4689,21255.0
2023-12-22 10:00:00,90.12,90.13,89.69,90.01,18269.0,85.4595,85.4689,85.0517,85.3551,18269.0
2023-12-22 10:30:00,90.11,90.16,89.75,89.76,11259.0,85.45,85.4974,85.1086,85.1181,11259.0
2023-12-22 11:00:00,89.74,90.08,89.69,89.98,20635.0,85.0991,85.4215,85.0517,85.3267,20635.0
2023-12-22 11:30:00,89.94,90.0,89.6,89.84,17942.0,85.2888,85.3457,84.9663,85.1939,17942.0
2023-12-22 12:00:00,89.78,89.78,89.44,89.71,22136.0,85.137,85.137,84.8146,85.0707,22136.0
2023-12-22 12:30:00,89.7,89.96,89.65,89.65,12436.0,85.0612,85.3077,85.0138,85.0138,12436.0
2023-12-22 13:00:00,89.74,89.84,89.6,89.68,19452.0,85.0991,85.1939,84.9663,85.0422,19452.0
2023-12-22 13:30:00,89.7,89.77,89.57,89.72,30973.0,85.0612,85.1276,84.9379,85.0801,30973.0
2023-12-22 14:00:00,89.69,89.72,89.48,89.55,30263.0,85.0517,85.0801,84.8526,84.9189,30263.0
2023-12-22 14:30:00,89.52,89.84,89.43,89.72,16682.0,84.8905,85.1939,84.8051,85.0801,16682.0
2023-12-22 15:00:00,89.79,89.83,89.63,89.81,15887.0,85.1465,85.1845,84.9948,85.1655,15887.0
2023-12-22 15:30:00,89.8,89.8,89.52,89.76,66952.0,85.156,85.156,84.8905,85.1181,66952.0
2023-12-26 09:30:00,90.02,90.18,89.6,90.12,10892.0,85.3646,85.5164,84.9663,85.4595,10892.0
2023-12-26 10:00:00,90.12,90.23,89.96,89.98,7654.0,85.4595,85.5638,85.3077,85.3267,7654.0
2023-12-26 10:30:00,90.01,90.03,89.72,89.86,12127.0,85.3551,85.3741,85.0801,85.2129,12127.0
2023-12-26 11:00:00,89.87,90.03,89.85,89.97,29235.0,85.2224,85.3741,85.2034,85.3172,29235.0
2023-12-26 11:30:00,89.96,90.12,89.96,90.12,8139.0,85.3077,85.4595,85.3077,85.4595,8139.0
2023-12-26 12:00:00,90.1,90.36,90.06,90.32,9861.0,85.4405,85.687,85.4026,85.6491,9861.0
2023-12-26 12:30:00,90.34,90.58,90.31,90.39,12815.0,85.6681,85.8957,85.6396,85.7155,12815.0
2023-12-26 13:00:00,90.39,90.55,90.34,90.52,8465.0,85.7155,85.8672,85.6681,85.8388,8465.0
2023-12-26 13:30:00,90.53,90.56,90.35,90.42,13265.0,85.8483,85.8767,85.6776,85.7439,13265.0
2023-12-26 14:00:00,90.43,90.64,90.4,90.59,14877.0,85.7534,85.9526,85.725,85.9051,14877.0
2023-12-26 14:30:00,90.63,90.81,90.58,90.76,26061.0,85.9431,86.1138,85.8957,86.0664,26061.0
2023-12-26 15:00:00,90.77,90.93,90.72,90.76,23392.0,86.0758,86.2276,86.0284,86.0664,23392.0
2023-12-26 15:30:00,90.74,90.81,90.29,90.3,82510.0,86.0474,86.1138,85.6207,85.6301,82510.0
2023-12-27 09:30:00,90.15,90.69,90.05,90.61,26975.0,85.4879,86.0,85.3931,85.9241,26975.0
2023-12-27 10:00:00,90.56,90.76,90.38,90.74,18979.0,85.8767,86.0664,85.706,86.0474,18979.0
2023-12-27 10:30:00,90.72,90.77,90.57,90.58,27208.0,86.0284,86.0758,85.8862,85.8957,27208.0
2023-12-27 11:00:00,90.57,90.65,90.36,90.56,16480.0,85.8862,85.962,85.687,85.8767,16480.0
2023-12-27 11:30:00,90.53,90.75,90.53,90.63,9834.0,85.8483,86.0569,85.8483,85.9431,9834.0
2023-12-27 12:00:00,90.63,90.8,90.57,90.62,9170.0,85.9431,86.1043,85.8862,85.9336,9170.0
2023-12-27 12:30:00,90.64,90.69,90.45,90.62,10064.0,85.9526,86.0,85.7724,85.9336,10064.0
2023-12-27 13:00:00,90.63,90.92,90.61,90.66,16021.0,85.9431,86.2181,85.9241,85.9715,16021.0
2023-12-27 13:30:00,90.66,90.73,90.47,90.47,8096.0,85.9715,86.0379,85.7914,85.7914,8096.0
2023-12-27 14:00:00,90.29,90.41,90.14,90.35,9227.0,85.6207,85.7345,85.4784,85.6776,9227.0
2023-12-27 14:30:00,90.3,90.42,90.27,90.42,16634.0,85.6301,85.7439,85.6017,85.7439,16634.0
2023-12-27 15:00:00,90.4,90.54,90.36,90.43,11450.0,85.725,85.8577,85.687,85.7534,11450.0
2023-12-27 15:30:00,90.41,90.77,90.39,90.73,66803.0,85.7345,86.0758,85.7155,86.0379,66803.0
2023-12-28 09:30:00,90.47,90.74,90.45,90.59,25568.0,85.7914,86.0474,85.7724,85.9051,25568.0
2023-12-28 10:00:00,90.57,90.59,90.43,90.54,9252.0,85.8862,85.9051,85.7534,85.8577,9252.0
2023-12-28 10:30:00,90.58,90.6,90.27,90.32,20069.0,85.8957,85.9146,85.6017,85.6491,20069.0
2023-12-28 11:00:00,90.32,90.46,90.13,90.25,24588.0,85.6491,85.7819,85.4689,85.5827,24588.0
2023-12-28 11:30:00,90.22,90.26,90.02,90.2,27360.0,85.5543,85.5922,85.3646,85.5353,27360.0
2023-12-28 12:00:00,90.22,90.36,90.02,90.02,10173.0,85.5543,85.687,85.3646,85.3646,10173.0
2023-12-28 12:30:00,90.05,90.3,90.01,90.18,7972.0,85.3931,85.6301,85.3551,85.5164,7972.0
2023-12-28 13:00:00,90.2,90.28,90.02,90.21,6640.0,85.5353,85.6112,85.3646,85.5448,6640.0
2023-12-28 13:30:00,90.22,90.5,90.22,90.3,6346.0,85.5543,85.8198,85.5543,85.6301,6346.0
2023-12-28 14:00:00,90.33,90.4,90.26,90.32,6932.0,85.6586,85.725,85.5922,85.6491,6932.0
2023-12-28 14:30:00,90.28,90.63,90.28,90.38,56771.0,85.6112,85.9431,85.6112,85.706,56771.0
2023-12-28 15:00:00,90.38,90.42,90.27,90.35,10555.0,85.706,85.7439,85.6017,85.6776,10555.0
2023-12-28 15:30:00,90.35,90.53,90.31,90.49,59276.0,85.6776,85.8483,85.6396,85.8103,59276.0
2023-12-29 09:30:00,90.34,90.37,90.03,90.03,6066.0,85.6681,85.6965,85.3741,85.3741,6066.0
2023-12-29 10:00:00,90.1,90.32,89.71,89.71,7721.0,85.4405,85.6491,85.0707,85.0707,7721.0
2023-12-29 10:30:00,89.7,89.95,89.53,89.89,22732.0,85.0612,85.2982,84.9,85.2414,22732.0
2023-12-29 11:00:00,89.84,89.97,89.75,89.9,20931.0,85.1939,85.3172,85.1086,85.2508,20931.0
2023-12-29 11:30:00,89.92,90.01,89.77,89.77,20559.0,85.2698,85.3551,85.1276,85.1276,20559.0
2023-12-29 12:00:00,89.89,89.98,89.71,89.98,13239.0,85.2414,85.3267,85.0707,85.3267,13239.0
2023-12-29 12:30:00,89.97,90.17,89.95,90.16,5780.0,85.3172,85.5069,85.2982,85.4974,5780.0
2023-12-29 13:00:00,90.16,90.18,89.98,90.03,7958.0,85.4974,85.5164,85.3267,85.3741,7958.0
2023-12-29 13:30:00,90.05,90.2,90.01,90.05,5197.0,85.3931,85.5353,85.3551,85.3931,5197.0
2023-12-29 14:00:00,90.04,90.11,89.98,90.02,7874.0,85.3836,85.45,85.3267,85.3646,7874.0
2023-12-29 14:30:00,90.07,90.12,89.91,89.94,9063.0,85.412,85.4595,85.2603,85.2888,9063.0
2023-12-29 15:00:00,89.95,90.03,89.78,89.98,29526.0,85.2982,85.3741,85.137,85.3267,29526.0
2023-12-29 15:30:00,89.97,90.07,89.74,89.82,70546.0,85.3172,85.412,85.0991,85.175,70546.0
2024-01-02 09:30:00,89.23,89.64,89.11,89.63,18175.0,84.6155,85.0043,84.5017,84.9948,18175.0
2024-01-02 10:00:00,89.72,89.88,89.4,89.62,20519.0,85.0801,85.2319,84.7767,84.9853,20519.0
2024-01-02 10:30:00,89.52,89.67,89.01,89.22,11992.0,84.8905,85.0327,84.4069,84.606,11992.0
2024-01-02 11:00:00,89.18,89.72,89.18,89.4,16515.0,84.5681,85.0801,84.5681,84.7767,16515.0
2024-01-02 11:30:00,89.39,89.95,89.34,89.81,25643.0,84.7672,85.2982,84.7198,85.1655,25643.0
2024-01-02 12:00:00,89.76,90.05,89.71,89.93,15436.0,85.1181,85.3931,85.0707,85.2793,15436.0
2024-01-02 12:30:00,89.97,90.1,89.92,89.98,8573.0,85.3172,85.4405,85.2698,85.3267,8573.0
2024-01-02 13:00:00,89.98,90.06,89.87,89.9,11546.0,85.3267,85.4026,85.2224,85.2508,11546.0
2024-01-02 13:30:00,89.85,90.01,89.78,89.87,10437.0,85.2034,85.3551,85.137,85.2224,10437.0
2024-01-02 14:00:00,89.81,89.84,89.5,89.54,20809.0,85.1655,85.1939,84.8715,84.9095,20809.0
2024-01-02 14:30:00,89.51,89.53,89.21,89.22,14641.0,84.881,84.9,84.5965,84.606,14641.0
2024-01-02 15:00:00,89.2,89.37,89.06,89.12,31324.0,84.587,84.7482,84.4543,84.5112,31324.0
2024-01-02 15:30:00,89.12,89.41,89.03,89.39,130916.0,84.5112,84.7862,84.4258,84.7672,130916.0
2024-01-03 09:30:00,88.37,88.61,87.38,88.34,80136.0,83.8,84.0275,82.8612,83.7715,80136.0
2024-01-03 10:00:00,88.31,88.68,87.86,87.98,39394.0,83.7431,84.0939,83.3163,83.4301,39394.0
2024-01-03 10:30:00,87.96,88.06,87.39,87.7,83935.0,83.4112,83.506,82.8706,83.1646,83935.0
2024-01-03 11:00:00,87.8,88.23,87.64,88.18,13325.0,83.2594,83.6672,83.1077,83.6198,13325.0
2024-01-03 11:30:00,88.18,88.34,88.12,88.26,13616.0,83.6198,83.7715,83.5629,83.6956,13616.0
2024-01-03 12:00:00,88.26,88.49,88.2,88.49,13912.0,83.6956,83.9138,83.6387,83.9138,13912.0
2024-01-03 12:30:00,88.5,88.87,88.48,88.83,13498.0,83.9232,84.2741,83.9043,84.2362,13498.0
2024-01-03 13:00:00,88.83,89.14,88.75,89.1,19550.0,84.2362,84.5301,84.1603,84.4922,19550.0
2024-01-03 13:30:00,89.12,89.12,88.9,88.9,12699.0,84.5112,84.5112,84.3025,84.3025,12699.0
2024-01-03 14:00:00,88.81,89.06,88.58,88.82,13970.0,84.2172,84.4543,83.9991,84.2267,13970.0
2024-01-03 14:30:00,88.85,88.93,88.46,88.51,13852.0,84.2551,84.331,83.8853,83.9327,13852.0
2024-01-03 15:00:00,88.47,88.47,87.83,87.98,30592.0,83.8948,83.8948,83.2879,83.4301,30592.0
2024-01-03 15:30:00,88.01,88.39,87.98,88.01,135908.0,83.4586,83.8189,83.4301,83.4586,135908.0
2024-01-04 09:30:00,88.11,88.55,87.94,88.28,16724.0,83.5534,83.9706,83.3922,83.7146,16724.0
2024-01-04 10:00:00,88.32,88.54,88.15,88.17,10359.0,83.7525,83.9612,83.5913,83.6103,10359.0
2024-01-04 10:30:00,88.15,88.57,88.15,88.27,11884.0,83.5913,83.9896,83.5913,83.7051,11884.0
2024-01-04 11:00:00,88.29,88.5,88.17,88.47,19742.0,83.7241,83.9232,83.6103,83.8948,19742.0
2024-01-04 11:30:00,88.47,88.51,88.0,88.21,19097.0,83.8948,83.9327,83.4491,83.6482,19097.0
2024-01-04 12:00:00,88.2,88.34,88.06,88.23,26305.0,83.6387,83.7715,83.506,83.6672,26305.0
2024-01-04 12:30:00,88.23,88.31,88.0,88.11,24315.0,83.6672,83.7431,83.4491,83.5534,24315.0
2024-01-04 13:00:00,88.11,88.24,88.1,88.17,7882.0,83.5534,83.6767,83.5439,83.6103,7882.0
2024-01-04 13:30:00,88.16,88.26,87.93,88.25,20424.0,83.6008,83.6956,83.3827,83.6862,20424.0
2024-01-04 14:00:00,88.19,88.25,87.87,88.1,8488.0,83.6293,83.6862,83.3258,83.5439,8488.0
2024-01-04 14:30:00,88.1,88.26,88.05,88.2,23246.0,83.5439,83.6956,83.4965,83.6387,23246.0
2024-01-04 15:00:00,88.07,88.26,88.01,88.23,17988.0,83.5155,83.6956,83.4586,83.6672,17988.0
2024-01-04 15:30:00,88.23,88.33,88.13,88.28,80498.0,83.6672,83.762,83.5724,83.7146,80498.0
2024-01-05 09:30:00,87.97,89.12,87.89,89.12,74482.0,83.4206,84.5112,83.3448,84.5112,74482.0
2024-01-05 10:00:00,89.21,89.76,89.15,89.23,32696.0,84.5965,85.1181,84.5396,84.6155,32696.0
2024-01-05 10:30:00,89.24,89.5,89.14,89.41,18077.0,84.625,84.8715,84.5301,84.7862,18077.0
2024-01-05 11:00:00,89.36,89.53,89.27,89.4,35916.0,84.7388,84.9,84.6534,84.7767,35916.0
2024-01-05 11:30:00,89.39,89.57,89.32,89.54,20255.0,84.7672,84.9379,84.7008,84.9095,20255.0
2024-01-05 12:00:00,89.54,89.56,89.12,89.32,20993.0,84.9095,84.9284,84.5112,84.7008,20993.0
2024-01-05 12:30:00,89.34,89.4,89.28,89.37,29390.0,84.7198,84.7767,84.6629,84.7482,29390.0
2024-01-05 13:00:00,89.37,89.37,88.95,89.16,22609.0,84.7482,84.7482,84.35,84.5491,22609.0
2024-01-05 13:30:00,89.17,89.44,89.17,89.39,13191.0,84.5586,84.8146,84.5586,84.7672,13191.0
2024-01-05 14:00:00,89.39,89.68,89.28,89.28,12718.0,84.7672,85.0422,84.6629,84.6629,12718.0
2024-01-05 14:30:00,89.3,89.36,88.79,88.83,19801.0,84.6819,84.7388,84.1982,84.2362,19801.0
2024-01-05 15:00:00,88.81,89.1,88.69,89.1,40737.0,84.2172,84.4922,84.1034,84.4922,40737.0
2024-01-05 15:30:00,89.09,89.25,88.79,89.19,256845.0,84.4827,84.6344,84.1982,84.5776,256845.0
2024-01-08 09:30:00,88.8,89.1,88.22,88.95,37797.0,84.2077,84.4922,83.6577,84.35,37797.0
2024-01-08 10:00:00,89.02,89.11,88.45,88.62,32464.0,84.4163,84.5017,83.8758,84.037,32464.0
2024-01-08 10:30:00,88.69,88.91,88.54,88.54,21058.0,84.1034,84.312,83.9612,83.9612,21058.0
2024-01-08 11:00:00,88.49,88.74,88.48,88.49,10521.0,83.9138,84.1508,83.9043,83.9138,10521.0
2024-01-08 11:30:00,88.53,88.73,88.44,88.59,15572.0,83.9517,84.1413,83.8663,84.0086,15572.0
2024-01-08 12:00:00,88.62,88.71,88.35,88.51,19229.0,84.037,84.1224,83.781,83.9327,19229.0
2024-01-08 12:30:00,88.52,88.63,88.38,88.53,19702.0,83.9422,84.0465,83.8094,83.9517,19702.0
2024-01-08 13:00:00,88.54,88.63,88.49,88.54,8326.0,83.9612,84.0465,83.9138,83.9612,8326.0
2024-01-08 13:30:00,88.56,88.67,88.43,88.59,22028.0,83.9801,84.0844,83.8569,84.0086,22028.0
2024-01-08 14:00:00,88.57,88.8,88.51,88.77,18839.0,83.9896,84.2077,83.9327,84.1793,18839.0
2024-01-08 14:30:00,88.79,89.03,88.77,88.96,27040.0,84.1982,84.4258,84.1793,84.3594,27040.0
2024-01-08 15:00:00,88.92,89.02,88.76,88.79,51340.0,84.3215,84.4163,84.1698,84.1982,51340.0
2024-01-08 15:30:00,88.79,88.96,88.74,88.86,71904.0,84.1982,84.3594,84.1508,84.2646,71904.0
2024-01-09 09:30:00,88.12,88.5,87.31,87.31,12391.0,83.5629,83.9232,82.7948,82.7948,12391.0
2024-01-09 10:00:00,87.34,87.43,87.05,87.3,17579.0,82.8232,82.9086,82.5482,82.7853,17579.0
2024-01-09 10:30:00,87.36,87.42,86.99,86.99,13620.0,82.8422,82.8991,82.4913,82.4913,13620.0
2024-01-09 11:00:00,86.97,87.31,86.87,87.27,11663.0,82.4724,82.7948,82.3775,82.7568,11663.0
2024-01-09 11:30:00,87.3,87.53,87.16,87.53,12263.0,82.7853,83.0034,82.6525,83.0034,12263.0
2024-01-09 12:00:00,87.49,87.5,87.34,87.44,5814.0,82.9655,82.9749,82.8232,82.9181,5814.0
2024-01-09 12:30:00,87.49,87.49,87.33,87.4,5925.0,82.9655,82.9655,82.8137,82.8801,5925.0
2024-01-09 13:00:00,87.4,87.47,87.18,87.24,11908.0,82.8801,82.9465,82.6715,82.7284,11908.0
2024-01-09 13:30:00,87.16,87.61,87.15,87.48,8436.0,82.6525,83.0793,82.643,82.956,8436.0
2024-01-09 14:00:00,87.52,87.52,87.24,87.33,28183.0,82.9939,82.9939,82.7284,82.8137,28183.0
2024-01-09 14:30:00,87.34,87.53,87.34,87.5,10358.0,82.8232,83.0034,82.8232,82.9749,10358.0
2024-01-09 15:00:00,87.52,87.74,87.42,87.71,24212.0,82.9939,83.2025,82.8991,83.1741,24212.0
2024-01-09 15:30:00,87.7,87.82,87.5,87.82,72558.0,83.1646,83.2784,82.9749,83.2784,72558.0
2024-01-10 09:30:00,87.06,87.76,87.0,87.49,49557.0,82.5577,83.2215,82.5008,82.9655,49557.0
2024-01-10 10:00:00,87.48,87.56,87.18,87.52,19006.0,82.956,83.0318,82.6715,82.9939,19006.0
2024-01-10 10:30:00,87.52,87.56,87.31,87.42,29940.0,82.9939,83.0318,82.7948,82.8991,29940.0
2024-01-10 11:00:00,87.44,87.51,87.26,87.3,17511.0,82.9181,82.9844,82.7474,82.7853,17511.0
2024-01-10 11:30:00,87.32,87.48,87.17,87.39,15314.0,82.8043,82.956,82.662,82.8706,15314.0
2024-01-10 12:00:00,87.41,87.61,87.32,87.42,66236.0,82.8896,83.0793,82.8043,82.8991,66236.0
2024-01-10 12:30:00,87.4,87.47,87.23,87.35,15873.0,82.8801,82.9465,82.7189,82.8327,15873.0
2024-01-10 13:00:00,87.37,87.57,87.23,87.42,21318.0,82.8517,83.0413,82.7189,82.8991,21318.0
2024-01-10 13:30:00,87.41,87.53,87.33,87.5,11604.0,82.8896,83.0034,82.8137,82.9749,11604.0
2024-01-10 14:00:00,87.49,87.66,87.39,87.64,15710.0,82.9655,83.1267,82.8706,83.1077,15710.0
2024-01-10 14:30:00,87.62,87.76,87.59,87.7,19566.0,83.0887,83.2215,83.0603,83.1646,19566.0
2024-01-10 15:00:00,87.7,87.78,87.41,87.46,37343.0,83.1646,83.2405,82.8896,82.937,37343.0
2024-01-10 15:30:00,87.46,87.75,87.43,87.75,111431.0,82.937,83.212,82.9086,83.212,111431.0
2024-01-11 09:30:00,87.48,87.59,86.9,86.9,19021.0,82.956,83.0603,82.406,82.406,19021.0
2024-01-11 10:00:00,86.87,86.87,86.42,86.74,14717.0,82.3775,82.3775,81.9508,82.2543,14717.0
2024-01-11 10:30:00,86.83,86.99,86.55,86.57,9718.0,82.3396,82.4913,82.0741,82.093,9718.0
2024-01-11 11:00:00,86.63,86.7,86.34,86.43,17742.0,82.1499,82.2163,81.8749,81.9603,17742.0
2024-01-11 11:30:00,86.42,86.53,86.26,86.35,18816.0,81.9508,82.0551,81.7991,81.8844,18816.0
2024-01-11 12:00:00,86.33,86.44,86.29,86.36,23836.0,81.8655,81.9698,81.8275,81.8939,23836.0
2024-01-11 12:30:00,86.36,86.7,86.27,86.57,23210.0,81.8939,82.2163,81.8086,82.093,23210.0
2024-01-11 13:00:00,86.61,86.96,86.61,86.76,12061.0,82.131,82.4629,82.131,82.2732,12061.0
2024-01-11 13:30:00,86.74,87.02,86.69,87.02,13820.0,82.2543,82.5198,82.2068,82.5198,13820.0
2024-01-11 14:00:00,87.02,87.19,86.88,87.18,34233.0,82.5198,82.681,82.387,82.6715,34233.0
2024-01-11 14:30:00,87.18,87.37,87.12,87.36,15985.0,82.6715,82.8517,82.6146,82.8422,15985.0
2024-01-11 15:00:00,87.38,87.38,87.0,87.07,25164.0,82.8612,82.8612,82.5008,82.5672,25164.0
2024-01-11 15:30:00,87.05,87.21,87.0,87.06,102174.0,82.5482,82.6999,82.5008,82.5577,102174.0
2024-01-12 09:30:00,88.2,88.29,87.05,87.06,14351.0,83.6387,83.7241,82.5482,82.5577,14351.0
2024-01-12 10:00:00,87.04,87.14,86.86,86.9,20777.0,82.5387,82.6336,82.368,82.406,20777.0
2024-01-12 10:30:00,86.97,87.03,86.55,86.7,22361.0,82.4724,82.5293,82.0741,82.2163,22361.0
2024-01-12 11:00:00,86.6,86.99,86.55,86.91,12172.0,82.1215,82.4913,82.0741,82.4155,12172.0
2024-01-12 11:30:00,86.97,86.97,86.72,86.8,18266.0,82.4724,82.4724,82.2353,82.3111,18266.0
2024-01-12 12:00:00,86.81,86.81,86.68,86.79,8524.0,82.3206,82.3206,82.1974,82.3017,8524.0
2024-01-12 12:30:00,86.8,86.96,86.69,86.83,10894.0,82.3111,82.4629,82.2068,82.3396,10894.0
2024-01-12 13:00:00,86.82,87.04,86.82,87.01,9997.0,82.3301,82.5387,82.3301,82.5103,9997.0
2024-01-12 13:30:00,87.03,87.14,86.97,87.08,11887.0,82.5293,82.6336,82.4724,82.5767,11887.0
2024-01-12 14:00:00,87.06,87.1,86.92,86.93,7791.0,82.5577,82.5956,82.4249,82.4344,7791.0
2024-01-12 14:30:00,86.93,87.0,86.77,86.94,29382.0,82.4344,82.5008,82.2827,82.4439,29382.0
2024-01-12 15:00:00,86.95,86.99,86.79,86.83,13665.0,82.4534,82.4913,82.3017,82.3396,13665.0
2024-01-12 15:30:00,86.81,86.98,86.74,86.93,87413.0,82.3206,82.4818,82.2543,82.4344,87413.0
2024-01-16 09:30:00,85.99,85.99,85.15,85.63,29686.0,81.543,81.543,80.7465,81.2017,29686.0
2024-01-16 10:00:00,85.64,86.05,85.54,86.05,34753.0,81.2111,81.5999,81.1163,81.5999,34753.0
2024-01-16 10:30:00,86.04,86.27,85.88,86.09,31952.0,81.5905,81.8086,81.4387,81.6379,31952.0
2024-01-16 11:00:00,86.03,86.36,85.81,86.15,29156.0,81.581,81.8939,81.3723,81.6948,29156.0
2024-01-16 11:30:00,86.19,86.28,86.06,86.14,17838.0,81.7327,81.818,81.6094,81.6853,17838.0
2024-01-16 12:00:00,86.13,86.15,85.96,86.09,18585.0,81.6758,81.6948,81.5146,81.6379,18585.0
2024-01-16 12:30:00,86.06,86.1,85.77,86.0,54205.0,81.6094,81.6473,81.3344,81.5525,54205.0
2024-01-16 13:00:00,86.0,86.37,85.98,86.31,21950.0,81.5525,81.9034,81.5336,81.8465,21950.0
2024-01-16 13:30:00,86.41,86.41,85.98,86.16,15990.0,81.9413,81.9413,81.5336,81.7042,15990.0
2024-01-16 14:00:00,86.16,86.25,85.98,86.05,23455.0,81.7042,81.7896,81.5336,81.5999,23455.0
2024-01-16 14:30:00,86.05,86.17,85.99,86.08,26359.0,81.5999,81.7137,81.543,81.6284,26359.0
2024-01-16 15:00:00,86.11,86.24,85.98,86.24,33997.0,81.6568,81.7801,81.5336,81.7801,33997.0
2024-01-16 15:30:00,86.24,86.33,86.1,86.29,83441.0,81.7801,81.8655,81.6473,81.8275,83441.0
2024-01-17 09:30:00,84.9,85.6,84.9,85.24,22756.0,80.5094,81.1732,80.5094,80.8318,22756.0
2024-01-17 10:00:00,85.3,85.71,85.3,85.62,17605.0,80.8887,81.2775,80.8887,81.1922,17605.0
2024-01-17 10:30:00,85.58,85.68,85.33,85.42,18090.0,81.1542,81.2491,80.9172,81.0025,18090.0
2024-01-17 11:00:00,85.42,85.7,85.42,85.56,23823.0,81.0025,81.268,81.0025,81.1353,23823.0
2024-01-17 11:30:00,85.48,85.7,85.45,85.63,12585.0,81.0594,81.268,81.031,81.2017,12585.0
2024-01-17 12:00:00,85.55,85.6,85.39,85.46,19075.0,81.1258,81.1732,80.9741,81.0404,19075.0
2024-01-17 12:30:00,85.46,85.61,85.37,85.46,25602.0,81.0404,81.1827,80.9551,81.0404,25602.0
2024-01-17 13:00:00,85.54,85.58,85.33,85.45,24619.0,81.1163,81.1542,80.9172,81.031,24619.0
2024-01-17 13:30:00,85.39,85.77,85.3,85.7,57445.0,80.9741,81.3344,80.8887,81.268,57445.0
2024-01-17 14:00:00,85.74,85.83,85.59,85.62,29873.0,81.306,81.3913,81.1637,81.1922,29873.0
2024-01-17 14:30:00,85.61,85.66,85.59,85.66,39259.0,81.1827,81.2301,81.1637,81.2301,39259.0
2024-01-17 15:00:00,85.67,85.84,85.66,85.8,46932.0,81.2396,81.4008,81.2301,81.3629,46932.0
2024-01-17 15:30:00,85.8,85.87,85.67,85.67,111190.0,81.3629,81.4292,81.2396,81.2396,111190.0
2024-01-18 09:30:00,86.08,86.08,85.49,85.9,58947.0,81.6284,81.6284,81.0689,81.4577,58947.0
2024-01-18 10:00:00,85.81,85.96,85.43,85.51,17739.0,81.3723,81.5146,81.012,81.0879,17739.0
2024-01-18 10:30:00,85.57,85.79,85.26,85.29,14854.0,81.1448,81.3534,80.8508,80.8792,14854.0
2024-01-18 11:00:00,85.29,85.78,85.17,85.78,16553.0,80.8792,81.3439,80.7654,81.3439,16553.0
2024-01-18 11:30:00,85.79,85.99,85.7,85.89,17166.0,81.3534,81.543,81.268,81.4482,17166.0
2024-01-18 12:00:00,85.95,85.98,85.67,85.92,19300.0,81.5051,81.5336,81.2396,81.4767,19300.0
2024-01-18 12:30:00,85.92,86.12,85.84,85.94,15853.0,81.4767,81.6663,81.4008,81.4956,15853.0
2024-01-18 13:00:00,85.9,86.03,85.88,85.94,7028.0,81.4577,81.581,81.4387,81.4956,7028.0
2024-01-18 13:30:00,85.96,86.24,85.94,86.16,26517.0,81.5146,81.7801,81.4956,81.7042,26517.0
2024-01-18 14:00:00,86.14,86.48,86.12,86.48,20545.0,81.6853,82.0077,81.6663,82.0077,20545.0
2024-01-18 14:30:00,86.5,86.55,86.32,86.53,13318.0,82.0267,82.0741,81.856,82.0551,13318.0
2024-01-18 15:00:00,86.52,86.87,86.5,86.8,16514.0,82.0456,82.3775,82.0267,82.3111,16514.0
2024-01-18 15:30:00,86.83,87.02,86.71,86.99,108969.0,82.3396,82.5198,82.2258,82.4913,108969.0
2024-01-19 09:30:00,87.04,87.04,86.22,86.71,73968.0,82.5387,82.5387,81.7611,82.2258,73968.0
2024-01-19 10:00:00,86.6,86.67,86.08,86.19,33867.0,82.1215,82.1879,81.6284,81.7327,33867.0
2024-01-19 10:30:00,86.2,86.33,86.05,86.23,14527.0,81.7422,81.8655,81.5999,81.7706,14527.0
2024-01-19 11:00:00,86.24,86.52,86.2,86.21,22482.0,81.7801,82.0456,81.7422,81.7517,22482.0
2024-01-19 11:30:00,86.24,86.35,86.2,86.24,14081.0,81.7801,81.8844,81.7422,81.7801,14081.0
2024-01-19 12:00:00,86.22,86.32,86.07,86.32,17762.0,81.7611,81.856,81.6189,81.856,17762.0
2024-01-19 12:30:00,86.34,86.46,86.18,86.46,19740.0,81.8749,81.9887,81.7232,81.9887,19740.0
2024-01-19 13:00:00,86.41,86.86,86.4,86.69,24450.0,81.9413,82.368,81.9318,82.2068,24450.0
2024-01-19 13:30:00,86.69,86.77,86.57,86.7,12618.0,82.2068,82.2827,82.093,82.2163,12618.0
2024-01-19 14:00:00,86.71,87.04,86.67,86.92,14350.0,82.2258,82.5387,82.1879,82.4249,14350.0
2024-01-19 14:30:00,86.97,87.11,86.83,87.11,22761.0,82.4724,82.6051,82.3396,82.6051,22761.0
2024-01-19 15:00:00,87.1,87.12,86.69,86.74,31524.0,82.5956,82.6146,82.2068,82.2543,31524.0
2024-01-19 15:30:00,86.73,86.77,86.47,86.75,142478.0,82.2448,82.2827,81.9982,82.2637,142478.0
2024-01-22 09:30:00,87.02,87.55,86.6,87.25,14257.0,82.5198,83.0224,82.1215,82.7379,14257.0
2024-01-22 10:00:00,87.36,87.52,87.06,87.4,25185.0,82.8422,82.9939,82.5577,82.8801,25185.0
2024-01-22 10:30:00,87.4,87.47,87.27,87.46,16008.0,82.8801,82.9465,82.7568,82.937,16008.0
2024-01-22 11:00:00,87.49,87.51,87.27,87.5,12948.0,82.9655,82.9844,82.7568,82.9749,12948.0
2024-01-22 11:30:00,87.54,87.56,87.38,87.56,8636.0,83.0129,83.0318,82.8612,83.0318,8636.0
2024-01-22 12:00:00,87.56,87.57,87.42,87.57,6543.0,83.0318,83.0413,82.8991,83.0413,6543.0
2024-01-22 12:30:00,87.53,87.55,87.33,87.36,10278.0,83.0034,83.0224,82.8137,82.8422,10278.0
2024-01-22 13:00:00,87.37,87.51,87.36,87.37,13161.0,82.8517,82.9844,82.8422,82.8517,13161.0
2024-01-22 13:30:00,87.39,87.65,87.35,87.59,14740.0,82.8706,83.1172,82.8327,83.0603,14740.0
2024-01-22 14:00:00,87.59,87.64,87.28,87.37,18366.0,83.0603,83.1077,82.7663,82.8517,18366.0
2024-01-22 14:30:00,87.37,87.45,87.18,87.26,55464.0,82.8517,82.9275,82.6715,82.7474,55464.0
2024-01-22 15:00:00,87.27,87.44,87.19,87.44,53751.0,82.7568,82.9181,82.681,82.9181,53751.0
2024-01-22 15:30:00,87.45,87.49,87.28,87.37,145437.0,82.9275,82.9655,82.7663,82.8517,145437.0
2024-01-23 09:30:00,88.07,88.33,87.52,87.72,24296.0,83.5155,83.762,82.9939,83.1836,24296.0
2024-01-23 10:00:00,87.72,87.84,87.42,87.42,13274.0,83.1836,83.2974,82.8991,82.8991,13274.0
2024-01-23 10:30:00,87.41,87.42,86.82,87.02,32863.0,82.8896,82.8991,82.3301,82.5198,32863.0
2024-01-23 11:00:00,87.03,87.09,86.81,86.95,20737.0,82.5293,82.5862,82.3206,82.4534,20737.0
2024-01-23 11:30:00,86.97,87.13,86.84,87.12,25488.0,82.4724,82.6241,82.3491,82.6146,25488.0
2024-01-23 12:00:00,87.12,87.18,86.98,87.15,14356.0,82.6146,82.6715,82.4818,82.643,14356.0
2024-01-23 12:30:00,87.16,87.22,87.03,87.17,11273.0,82.6525,82.7094,82.5293,82.662,11273.0
2024-01-23 13:00:00,87.11,87.43,87.03,87.42,329090.0,82.6051,82.9086,82.5293,82.8991,329090.0
2024-01-23 13:30:00,87.4,87.52,87.3,87.51,22176.0,82.8801,82.9939,82.7853,82.9844,22176.0
2024-01-23 14:00:00,87.49,87.52,87.14,87.24,21691.0,82.9655,82.9939,82.6336,82.7284,21691.0
2024-01-23 14:30:00,87.23,87.29,87.16,87.2,29279.0,82.7189,82.7758,82.6525,82.6905,29279.0
2024-01-23 15:00:00,87.2,87.2,86.95,86.98,125801.0,82.6905,82.6905,82.4534,82.4818,125801.0
2024-01-23 15:30:00,86.98,87.13,86.65,86.65,320109.0,82.4818,82.6241,82.1689,82.1689,320109.0
2024-01-24 09:30:00,85.66,86.18,85.01,85.57,70709.0,81.2301,81.7232,80.6137,81.1448,70709.0
2024-01-24 10:00:00,85.47,85.51,85.09,85.14,74466.0,81.0499,81.0879,80.6896,80.737,74466.0
2024-01-24 10:30:00,85.13,85.67,84.88,85.11,56627.0,80.7275,81.2396,80.4904,80.7085,56627.0
2024-01-24 11:00:00,85.13,85.33,85.07,85.29,51165.0,80.7275,80.9172,80.6706,80.8792,51165.0
2024-01-24 11:30:00,85.31,85.31,84.97,84.98,34165.0,80.8982,80.8982,80.5758,80.5853,34165.0
2024-01-24 12:00:00,84.96,85.29,84.92,85.17,58509.0,80.5663,80.8792,80.5284,80.7654,58509.0
2024-01-24 12:30:00,85.15,85.35,85.01,85.09,36235.0,80.7465,80.9361,80.6137,80.6896,36235.0
2024-01-24 13:00:00,85.12,85.14,84.53,84.62,49472.0,80.718,80.737,80.1585,80.2439,49472.0
2024-01-24 13:30:00,84.61,84.61,84.43,84.46,31224.0,80.2344,80.2344,80.0637,80.0922,31224.0
2024-01-24 14:00:00,84.45,84.54,84.21,84.36,43374.0,80.0827,80.168,79.8551,79.9973,43374.0
2024-01-24 14:30:00,84.36,84.47,84.19,84.27,59301.0,79.9973,80.1016,79.8361,79.912,59301.0
2024-01-24 15:00:00,84.28,84.41,84.03,84.04,61384.0,79.9215,80.0447,79.6844,79.6939,61384.0
2024-01-24 15:30:00,84.03,84.37,83.77,83.8,234290.0,79.6844,80.0068,79.4378,79.4663,234290.0
2024-01-25 09:30:00,84.66,84.96,84.03,84.37,56199.0,80.2818,80.5663,79.6844,80.0068,56199.0
2024-01-25 10:00:00,84.39,84.95,84.28,84.32,99686.0,80.0258,80.5568,79.9215,79.9594,99686.0
2024-01-25 10:30:00,84.31,84.38,83.52,83.63,48018.0,79.9499,80.0163,79.2008,79.3051,48018.0
2024-01-25 11:00:00,83.61,83.84,83.5,83.73,39271.0,79.2861,79.5042,79.1818,79.3999,39271.0
2024-01-25 11:30:00,83.74,83.77,83.49,83.63,32786.0,79.4094,79.4378,79.1723,79.3051,32786.0
2024-01-25 12:00:00,83.67,83.79,83.51,83.74,23709.0,79.343,79.4568,79.1913,79.4094,23709.0
2024-01-25 12:30:00,83.76,83.76,83.57,83.73,48807.0,79.4284,79.4284,79.2482,79.3999,48807.0
2024-01-25 13:00:00,83.73,84.1,83.71,83.87,39210.0,79.3999,79.7508,79.3809,79.5327,39210.0
2024-01-25 13:30:00,83.91,84.18,83.9,84.06,34129.0,79.5706,79.8266,79.5611,79.7128,34129.0
2024-01-25 14:00:00,84.08,84.4,83.98,84.31,61932.0,79.7318,80.0353,79.637,79.9499,61932.0
2024-01-25 14:30:00,84.32,84.36,84.14,84.29,42540.0,79.9594,79.9973,79.7887,79.931,42540.0
2024-01-25 15:00:00,84.27,84.49,84.24,84.45,50279.0,79.912,80.1206,79.8835,80.0827,50279.0
2024-01-25 15:30:00,84.45,84.74,84.43,84.63,376534.0,80.0827,80.3577,80.0637,80.2534,376534.0
2024-01-26 09:30:00,85.4,85.4,84.81,84.88,35537.0,80.9836,80.9836,80.4241,80.4904,35537.0
2024-01-26 10:00:00,84.86,85.45,84.86,85.45,13299.0,80.4715,81.031,80.4715,81.031,13299.0
2024-01-26 10:30:00,85.47,85.65,85.26,85.28,22910.0,81.0499,81.2206,80.8508,80.8698,22910.0
2024-01-26 11:00:00,85.28,85.29,85.03,85.06,27255.0,80.8698,80.8792,80.6327,80.6611,27255.0
2024-01-26 11:30:00,85.07,85.26,84.99,85.18,24469.0,80.6706,80.8508,80.5948,80.7749,24469.0
2024-01-26 12:00:00,85.17,85.19,84.97,85.02,21845.0,80.7654,80.7844,80.5758,80.6232,21845.0
2024-01-26 12:30:00,85.03,85.06,84.78,84.85,26546.0,80.6327,80.6611,80.3956,80.462,26546.0
2024-01-26 13:00:00,84.82,84.93,84.74,84.91,26018.0,80.4335,80.5379,80.3577,80.5189,26018.0
2024-01-26 13:30:00,84.96,84.98,84.73,84.74,14461.0,80.5663,80.5853,80.3482,80.3577,14461.0
2024-01-26 14:00:00,84.74,84.87,84.69,84.73,23990.0,80.3577,80.481,80.3103,80.3482,23990.0
2024-01-26 14:30:00,84.76,84.81,84.66,84.79,12630.0,80.3766,80.4241,80.2818,80.4051,12630.0
2024-01-26 15:00:00,84.8,84.86,84.7,84.83,32033.0,80.4146,80.4715,80.3198,80.443,32033.0
2024-01-26 15:30:00,84.86,85.15,84.76,84.91,198673.0,80.4715,80.7465,80.3766,80.5189,198673.0
2024-01-29 09:30:00,84.67,84.89,84.23,84.5,12045.0,80.2913,80.4999,79.8741,80.1301,12045.0
2024-01-29 10:00:00,84.56,84.9,84.46,84.78,13814.0,80.187,80.5094,80.0922,80.3956,13814.0
2024-01-29 10:30:00,84.8,85.09,84.64,84.93,12869.0,80.4146,80.6896,80.2629,80.5379,12869.0
2024-01-29 11:00:00,84.92,84.94,84.85,84.88,13571.0,80.5284,80.5473,80.462,80.4904,13571.0
2024-01-29 11:30:00,84.82,84.91,84.75,84.86,9816.0,80.4335,80.5189,80.3672,80.4715,9816.0
2024-01-29 12:00:00,84.84,84.85,84.68,84.85,28802.0,80.4525,80.462,80.3008,80.462,28802.0
2024-01-29 12:30:00,84.86,84.95,84.64,84.68,10548.0,80.4715,80.5568,80.2629,80.3008,10548.0
2024-01-29 13:00:00,84.7,84.76,84.64,84.72,10192.0,80.3198,80.3766,80.2629,80.3387,10192.0
2024-01-29 13:30:00,84.71,84.73,84.49,84.49,16751.0,80.3292,80.3482,80.1206,80.1206,16751.0
2024-01-29 14:00:00,84.49,84.6,84.43,84.5,27043.0,80.1206,80.2249,80.0637,80.1301,27043.0
2024-01-29 14:30:00,84.49,84.56,83.78,83.88,115907.0,80.1206,80.187,79.4473,79.5422,115907.0
2024-01-29 15:00:00,83.82,84.12,82.89,83.69,584386.0,79.4853,79.7697,78.6034,79.362,584386.0
2024-01-29 15:30:00,83.67,84.11,83.61,84.04,460256.0,79.343,79.7603,79.2861,79.6939,460256.0
2024-01-30 09:30:00,83.67,84.53,83.67,84.45,30749.0,79.343,80.1585,79.343,80.0827,30749.0
2024-01-30 10:00:00,84.41,84.41,83.87,83.98,24960.0,80.0447,80.0447,79.5327,79.637,24960.0
2024-01-30 10:30:00,84.01,84.45,83.92,84.22,29280.0,79.6654,80.0827,79.5801,79.8646,29280.0
2024-01-30 11:00:00,84.25,84.49,84.16,84.49,20098.0,79.893,80.1206,79.8077,80.1206,20098.0
2024-01-30 11:30:00,84.48,84.77,84.34,84.46,65250.0,80.1111,80.3861,79.9784,80.0922,65250.0
2024-01-30 12:00:00,84.45,84.93,84.42,84.8,27680.0,80.0827,80.5379,80.0542,80.4146,27680.0
2024-01-30 12:30:00,84.78,84.79,84.51,84.55,28166.0,80.3956,80.4051,80.1396,80.1775,28166.0
2024-01-30 13:00:00,84.54,84.71,84.46,84.7,25054.0,80.168,80.3292,80.0922,80.3198,25054.0
2024-01-30 13:30:00,84.7,84.93,84.61,84.93,36287.0,80.3198,80.5379,80.2344,80.5379,36287.0
2024-01-30 14:00:00,84.91,85.25,84.91,85.1,46621.0,80.5189,80.8413,80.5189,80.6991,46621.0
2024-01-30 14:30:00,85.12,85.15,84.84,84.84,22449.0,80.718,80.7465,80.4525,80.4525,22449.0
2024-01-30 15:00:00,84.83,84.89,84.68,84.83,40140.0,80.443,80.4999,80.3008,80.443,40140.0
2024-01-30 15:30:00,84.82,85.12,84.77,85.09,211455.0,80.4335,80.718,80.3861,80.6896,211455.0
2024-01-31 09:30:00,85.36,85.41,84.37,84.67,37640.0,80.9456,80.993,80.0068,80.2913,37640.0
2024-01-31 10:00:00,84.67,85.35,84.67,85.21,19218.0,80.2913,80.9361,80.2913,80.8034,19218.0
2024-01-31 10:30:00,85.29,85.47,84.94,85.26,35071.0,80.8792,81.0499,80.5473,80.8508,35071.0
2024-01-31 11:00:00,85.22,85.37,84.96,84.96,19395.0,80.8129,80.9551,80.5663,80.5663,19395.0
2024-01-31 11:30:00,84.97,85.02,84.68,84.97,22579.0,80.5758,80.6232,80.3008,80.5758,22579.0
2024-01-31 12:00:00,84.95,85.08,84.82,85.06,29490.0,80.5568,80.6801,80.4335,80.6611,29490.0
2024-01-31 12:30:00,85.04,85.07,84.78,84.96,26053.0,80.6422,80.6706,80.3956,80.5663,26053.0
2024-01-31 13:00:00,84.94,84.96,84.55,84.65,17905.0,80.5473,80.5663,80.1775,80.2723,17905.0
2024-01-31 13:30:00,84.66,84.93,84.63,84.84,20069.0,80.2818,80.5379,80.2534,80.4525,20069.0
2024-01-31 14:00:00,84.88,84.88,84.25,84.25,61960.0,80.4904,80.4904,79.893,79.893,61960.0
2024-01-31 14:30:00,84.22,85.2,84.05,84.08,126410.0,79.8646,80.7939,79.7034,79.7318,126410.0
2024-01-31 15:00:00,84.05,84.09,83.21,83.53,126838.0,79.7034,79.7413,78.9068,79.2103,126838.0
2024-01-31 15:30:00,83.5,83.64,83.25,83.48,308083.0,79.1818,79.3146,78.9447,79.1628,308083.0
2024-02-01 09:30:00,84.21,84.58,83.33,83.51,33824.0,79.8551,80.206,79.0206,79.1913,33824.0
2024-02-01 10:00:00,83.28,83.95,83.13,83.93,68062.0,78.9732,79.6085,78.8309,79.5896,68062.0
2024-02-01 10:30:00,83.9,83.93,83.17,83.17,97997.0,79.5611,79.5896,78.8689,78.8689,97997.0
2024-02-01 11:00:00,83.2,83.26,82.92,82.98,160661.0,78.8973,78.9542,78.6318,78.6887,160661.0
2024-02-01 11:30:00,82.99,83.49,82.97,83.37,162300.0,78.6982,79.1723,78.6792,79.0585,162300.0
2024-02-01 12:00:00,83.38,84.0,83.37,84.0,68970.0,79.068,79.656,79.0585,79.656,68970.0
2024-02-01 12:30:00,84.02,84.44,83.96,84.31,45858.0,79.6749,80.0732,79.618,79.9499,45858.0
2024-02-01 13:00:00,84.3,84.34,83.84,84.13,35760.0,79.9404,79.9784,79.5042,79.7792,35760.0
2024-02-01 13:30:00,84.13,84.28,84.03,84.16,53513.0,79.7792,79.9215,79.6844,79.8077,53513.0
2024-02-01 14:00:00,84.18,84.41,84.17,84.23,34894.0,79.8266,80.0447,79.8172,79.8741,34894.0
2024-02-01 14:30:00,84.24,84.59,84.12,84.56,48592.0,79.8835,80.2154,79.7697,80.187,48592.0
2024-02-01 15:00:00,84.57,84.76,84.49,84.65,132321.0,80.1965,80.3766,80.1206,80.2723,132321.0
2024-02-01 15:30:00,84.68,84.88,84.51,84.8,219307.0,80.3008,80.4904,80.1396,80.4146,219307.0
2024-02-02 09:30:00,82.31,83.67,80.7,82.22,272877.0,78.0533,79.343,76.5266,77.968,272877.0
2024-02-02 10:00:00,82.15,82.48,81.6,82.15,131077.0,77.9016,78.2146,77.3801,77.9016,131077.0
2024-02-02 10:30:00,82.18,82.61,81.84,82.41,93902.0,77.9301,78.3378,77.6077,78.1482,93902.0
2024-02-02 11:00:00,82.41,82.69,82.21,82.42,63192.0,78.1482,78.4137,77.9585,78.1577,63192.0
2024-02-02 11:30:00,82.42,82.65,82.05,82.15,62349.0,78.1577,78.3758,77.8068,77.9016,62349.0
2024-02-02 12:00:00,82.13,82.28,81.68,81.83,70664.0,77.8827,78.0249,77.4559,77.5982,70664.0
2024-02-02 12:30:00,81.84,82.04,81.63,81.93,89529.0,77.6077,77.7973,77.4085,77.693,89529.0
2024-02-02 13:00:00,81.95,82.37,81.92,82.17,66154.0,77.712,78.1102,77.6835,77.9206,66154.0
2024-02-02 13:30:00,82.17,82.42,82.11,82.42,50335.0,77.9206,78.1577,77.8637,78.1577,50335.0
2024-02-02 14:00:00,82.42,82.71,82.3,82.58,51903.0,78.1577,78.4327,78.0439,78.3094,51903.0
2024-02-02 14:30:00,82.65,82.85,82.52,82.65,62539.0,78.3758,78.5654,78.2525,78.3758,62539.0
2024-02-02 15:00:00,82.63,83.12,82.54,83.12,112157.0,78.3568,78.8215,78.2715,78.8215,112157.0
2024-02-02 15:30:00,83.1,83.11,82.45,82.6,280856.0,78.8025,78.812,78.1861,78.3284,280856.0
2024-02-05 09:30:00,80.89,82.43,80.89,82.33,69949.0,76.7068,78.1671,76.7068,78.0723,69949.0
2024-02-05 10:00:00,82.25,82.26,81.8,82.05,40449.0,77.9965,78.0059,77.5697,77.8068,40449.0
2024-02-05 10:30:00,82.06,82.34,82.04,82.34,40225.0,77.8163,78.0818,77.7973,78.0818,40225.0
2024-02-05 11:00:00,82.33,82.55,82.21,82.3,46700.0,78.0723,78.2809,77.9585,78.0439,46700.0
2024-02-05 11:30:00,82.3,82.52,82.3,82.41,41500.0,78.0439,78.2525,78.0439,78.1482,41500.0
2024-02-05 12:00:00,82.42,82.52,82.31,82.5,46660.0,78.1577,78.2525,78.0533,78.2335,46660.0
2024-02-05 12:30:00,82.5,82.56,82.42,82.55,28092.0,78.2335,78.2904,78.1577,78.2809,28092.0
2024-02-05 13:00:00,82.54,82.79,82.53,82.54,41610.0,78.2715,78.5085,78.262,78.2715,41610.0
2024-02-05 13:30:00,82.55,82.71,82.49,82.63,36003.0,78.2809,78.4327,78.224,78.3568,36003.0
2024-02-05 14:00:00,82.62,82.66,82.46,82.63,70138.0,78.3473,78.3852,78.1956,78.3568,70138.0
2024-02-05 14:30:00,82.65,83.01,82.59,82.9,54724.0,78.3758,78.7171,78.3189,78.6128,54724.0
2024-02-05 15:00:00,82.9,83.09,82.9,83.05,88295.0,78.6128,78.793,78.6128,78.7551,88295.0
2024-02-05 15:30:00,83.07,83.13,82.5,82.51,281337.0,78.774,78.8309,78.2335,78.243,281337.0
2024-02-06 09:30:00,82.75,83.57,82.03,83.27,63742.0,78.4706,79.2482,77.7878,78.9637,63742.0
2024-02-06 10:00:00,83.25,83.4,83.0,83.04,71667.0,78.9447,79.087,78.7077,78.7456,71667.0
2024-02-06 10:30:00,83.02,83.11,82.32,82.38,42355.0,78.7266,78.812,78.0628,78.1197,42355.0
2024-02-06 11:00:00,82.38,82.81,82.3,82.59,44819.0,78.1197,78.5275,78.0439,78.3189,44819.0
2024-02-06 11:30:00,82.61,82.78,82.49,82.63,33850.0,78.3378,78.499,78.224,78.3568,33850.0
2024-02-06 12:00:00,82.6,82.73,82.55,82.62,35063.0,78.3284,78.4516,78.2809,78.3473,35063.0
2024-02-06 12:30:00,82.61,82.68,82.46,82.49,29592.0,78.3378,78.4042,78.1956,78.224,29592.0
2024-02-06 13:00:00,82.46,82.76,82.46,82.73,24461.0,78.1956,78.4801,78.1956,78.4516,24461.0
2024-02-06 13:30:00,82.76,82.84,82.69,82.69,35960.0,78.4801,78.5559,78.4137,78.4137,35960.0
2024-02-06 14:00:00,82.69,82.86,82.54,82.66,42454.0,78.4137,78.5749,78.2715,78.3852,42454.0
2024-02-06 14:30:00,82.65,82.9,82.58,82.78,49001.0,78.3758,78.6128,78.3094,78.499,49001.0
2024-02-06 15:00:00,82.78,82.84,82.37,82.44,65430.0,78.499,78.5559,78.1102,78.1766,65430.0
2024-02-06 15:30:00,82.45,82.65,82.37,82.64,217739.0,78.1861,78.3758,78.1102,78.3663,217739.0
2024-02-07 09:30:00,83.0,83.28,82.43,82.49,19700.0,78.7077,78.9732,78.1671,78.224,19700.0
2024-02-07 10:00:00,82.4,82.72,82.39,82.71,16365.0,78.1387,78.4421,78.1292,78.4327,16365.0
2024-02-07 10:30:00,82.75,82.91,82.6,82.69,27243.0,78.4706,78.6223,78.3284,78.4137,27243.0
2024-02-07 11:00:00,82.72,82.77,82.61,82.66,16822.0,78.4421,78.4896,78.3378,78.3852,16822.0
2024-02-07 11:30:00,82.7,82.82,82.59,82.77,14790.0,78.4232,78.537,78.3189,78.4896,14790.0
2024-02-07 12:00:00,82.77,82.78,82.5,82.6,50724.0,78.4896,78.499,78.2335,78.3284,50724.0
2024-02-07 12:30:00,82.57,82.78,82.53,82.75,12514.0,78.2999,78.499,78.262,78.4706,12514.0
2024-02-07 13:00:00,82.75,82.88,82.68,82.76,14613.0,78.4706,78.5939,78.4042,78.4801,14613.0
2024-02-07 13:30:00,82.78,82.85,82.7,82.76,19472.0,78.499,78.5654,78.4232,78.4801,19472.0
2024-02-07 14:00:00,82.75,82.88,82.6,82.74,23530.0,78.4706,78.5939,78.3284,78.4611,23530.0
2024-02-07 14:30:00,82.76,82.89,82.64,82.82,18421.0,78.4801,78.6034,78.3663,78.537,18421.0
2024-02-07 15:00:00,82.81,82.92,82.64,82.83,34115.0,78.5275,78.6318,78.3663,78.5465,34115.0
2024-02-07 15:30:00,82.83,82.98,82.7,82.98,116896.0,78.5465,78.6887,78.4232,78.6887,116896.0
2024-02-08 09:30:00,82.94,82.94,82.42,82.52,10091.0,78.6508,78.6508,78.1577,78.2525,10091.0
2024-02-08 10:00:00,82.51,82.62,82.23,82.39,18553.0,78.243,78.3473,77.9775,78.1292,18553.0
2024-02-08 10:30:00,82.39,82.49,82.08,82.24,24501.0,78.1292,78.224,77.8352,77.987,24501.0
2024-02-08 11:00:00,82.23,82.34,82.04,82.04,19305.0,77.9775,78.0818,77.7973,77.7973,19305.0
2024-02-08 11:30:00,82.02,82.26,81.95,82.24,20696.0,77.7783,78.0059,77.712,77.987,20696.0
2024-02-08 12:00:00,82.22,82.36,82.2,82.32,13407.0,77.968,78.1008,77.949,78.0628,13407.0
2024-02-08 12:30:00,82.34,82.57,82.29,82.57,14945.0,78.0818,78.2999,78.0344,78.2999,14945.0
2024-02-08 13:00:00,82.59,82.76,82.53,82.57,12743.0,78.3189,78.4801,78.262,78.2999,12743.0
2024-02-08 13:30:00,82.58,82.77,82.55,82.76,14702.0,78.3094,78.4896,78.2809,78.4801,14702.0
2024-02-08 14:00:00,82.77,82.98,82.75,82.9,19177.0,78.4896,78.6887,78.4706,78.6128,19177.0
2024-02-08 14:30:00,82.9,83.06,82.77,83.02,24180.0,78.6128,78.7646,78.4896,78.7266,24180.0
2024-02-08 15:00:00,83.08,83.09,82.87,82.9,28639.0,78.7835,78.793,78.5844,78.6128,28639.0
2024-02-08 15:30:00,82.9,83.05,82.8,82.99,102189.0,78.6128,78.7551,78.518,78.6982,102189.0
2024-02-09 09:30:00,82.87,82.87,81.97,82.11,71195.0,78.5844,78.5844,77.7309,77.8637,71195.0
2024-02-09 10:00:00,82.06,82.38,81.93,82.07,12676.0,77.8163,78.1197,77.693,77.8258,12676.0
2024-02-09 10:30:00,82.08,82.24,81.99,82.13,17442.0,77.8352,77.987,77.7499,77.8827,17442.0
2024-02-09 11:00:00,82.06,82.23,81.97,82.05,16769.0,77.8163,77.9775,77.7309,77.8068,16769.0
2024-02-09 11:30:00,82.05,82.1,81.9,82.05,14040.0,77.8068,77.8542,77.6646,77.8068,14040.0
2024-02-09 12:00:00,82.09,82.27,81.97,82.27,9113.0,77.8447,78.0154,77.7309,78.0154,9113.0
2024-02-09 12:30:00,82.28,82.38,82.17,82.32,8436.0,78.0249,78.1197,77.9206,78.0628,8436.0
2024-02-09 13:00:00,82.32,82.39,82.19,82.33,15106.0,78.0628,78.1292,77.9396,78.0723,15106.0
2024-02-09 13:30:00,82.34,82.36,82.24,82.28,12733.0,78.0818,78.1008,77.987,78.0249,12733.0
2024-02-09 14:00:00,82.28,82.45,82.26,82.39,11604.0,78.0249,78.1861,78.0059,78.1292,11604.0
2024-02-09 14:30:00,82.4,82.44,82.16,82.18,19625.0,78.1387,78.1766,77.9111,77.9301,19625.0
2024-02-09 15:00:00,82.19,82.26,82.02,82.26,33767.0,77.9396,78.0059,77.7783,78.0059,33767.0
2024-02-09 15:30:00,82.23,82.35,82.08,82.34,142106.0,77.9775,78.0913,77.8352,78.0818,142106.0
2024-02-12 09:30:00,82.47,83.64,82.44,83.64,45381.0,78.2051,79.3146,78.1766,79.3146,45381.0
2024-02-12 10:00:00,83.63,83.71,83.25,83.25,53507.0,79.3051,79.3809,78.9447,78.9447,53507.0
2024-02-12 10:30:00,83.25,83.95,83.25,83.78,42031.0,78.9447,79.6085,78.9447,79.4473,42031.0
2024-02-12 11:00:00,83.8,84.22,83.78,84.14,17741.0,79.4663,79.8646,79.4473,79.7887,17741.0
2024-02-12 11:30:00,84.14,84.25,84.01,84.01,15662.0,79.7887,79.893,79.6654,79.6654,15662.0
2024-02-12 12:00:00,83.95,84.15,83.94,84.09,9939.0,79.6085,79.7982,79.5991,79.7413,9939.0
2024-02-12 12:30:00,84.1,84.1,83.95,84.07,9031.0,79.7508,79.7508,79.6085,79.7223,9031.0
2024-02-12 13:00:00,84.07,84.3,84.05,84.17,8842.0,79.7223,79.9404,79.7034,79.8172,8842.0
2024-02-12 13:30:00,84.16,84.36,84.16,84.31,23375.0,79.8077,79.9973,79.8077,79.9499,23375.0
2024-02-12 14:00:00,84.29,84.32,83.81,84.01,31575.0,79.931,79.9594,79.4758,79.6654,31575.0
2024-02-12 14:30:00,84.02,84.3,83.98,84.28,24149.0,79.6749,79.9404,79.637,79.9215,24149.0
2024-02-12 15:00:00,84.28,84.33,83.99,84.05,15957.0,79.9215,79.9689,79.6465,79.7034,15957.0
2024-02-12 15:30:00,84.02,84.04,83.68,83.82,116678.0,79.6749,79.6939,79.3525,79.4853,116678.0
2024-02-13 09:30:00,82.06,82.44,81.16,81.16,36952.0,77.8163,78.1766,76.9628,76.9628,36952.0
2024-02-13 10:00:00,81.16,81.45,81.0,81.26,33456.0,76.9628,77.2378,76.8111,77.0576,33456.0
2024-02-13 10:30:00,81.32,81.59,81.16,81.45,39004.0,77.1145,77.3706,76.9628,77.2378,39004.0
2024-02-13 11:00:00,81.45,82.11,81.4,81.92,21000.0,77.2378,77.8637,77.1904,77.6835,21000.0
2024-02-13 11:30:00,82.0,82.08,81.91,81.96,22839.0,77.7594,77.8352,77.674,77.7214,22839.0
2024-02-13 12:00:00,81.97,82.21,81.89,82.18,27809.0,77.7309,77.9585,77.6551,77.9301,27809.0
2024-02-13 12:30:00,82.19,82.21,81.92,82.15,21564.0,77.9396,77.9585,77.6835,77.9016,21564.0
2024-02-13 13:00:00,82.12,82.12,81.81,81.95,16438.0,77.8732,77.8732,77.5792,77.712,16438.0
2024-02-13 13:30:00,81.95,82.03,81.82,81.85,23138.0,77.712,77.7878,77.5887,77.6171,23138.0
2024-02-13 14:00:00,81.85,81.85,81.51,81.52,22403.0,77.6171,77.6171,77.2947,77.3042,22403.0
2024-02-13 14:30:00,81.5,81.56,81.18,81.27,40637.0,77.2852,77.3421,76.9818,77.0671,40637.0
2024-02-13 15:00:00,81.3,81.58,81.24,81.56,22908.0,77.0956,77.3611,77.0387,77.3421,22908.0
2024-02-13 15:30:00,81.55,82.14,81.55,82.12,119031.0,77.3327,77.8921,77.3327,77.8732,119031.0
2024-02-14 09:30:00,82.68,83.0,82.26,82.31,21328.0,78.4042,78.7077,78.0059,78.0533,21328.0
2024-02-14 10:00:00,82.34,82.44,82.12,82.24,12538.0,78.0818,78.1766,77.8732,77.987,12538.0
2024-02-14 10:30:00,82.27,82.27,81.76,82.03,19228.0,78.0154,78.0154,77.5318,77.7878,19228.0
2024-02-14 11:00:00,81.97,82.28,81.94,82.02,24888.0,77.7309,78.0249,77.7025,77.7783,24888.0
2024-02-14 11:30:00,82.01,82.11,81.89,81.92,38650.0,77.7689,77.8637,77.6551,77.6835,38650.0
2024-02-14 12:00:00,81.92,82.13,81.77,82.13,25251.0,77.6835,77.8827,77.5413,77.8827,25251.0
2024-02-14 12:30:00,82.13,82.21,82.05,82.16,12913.0,77.8827,77.9585,77.8068,77.9111,12913.0
2024-02-14 13:00:00,82.19,82.24,82.07,82.13,15835.0,77.9396,77.987,77.8258,77.8827,15835.0
2024-02-14 13:30:00,82.18,82.45,82.17,82.38,9498.0,77.9301,78.1861,77.9206,78.1197,9498.0
2024-02-14 14:00:00,82.37,82.58,82.12,82.55,15107.0,78.1102,78.3094,77.8732,78.2809,15107.0
2024-02-14 14:30:00,82.57,82.72,82.46,82.57,18321.0,78.2999,78.4421,78.1956,78.2999,18321.0
2024-02-14 15:00:00,82.59,82.69,82.4,82.48,66359.0,78.3189,78.4137,78.1387,78.2146,66359.0
2024-02-14 15:30:00,82.5,82.5,82.09,82.11,163818.0,78.2335,78.2335,77.8447,77.8637,163818.0
2024-02-15 09:30:00,83.38,84.6,83.38,84.35,45744.0,79.068,80.2249,79.068,79.9879,45744.0
2024-02-15 10:00:00,84.38,84.7,84.21,84.42,16134.0,80.0163,80.3198,79.8551,80.0542,16134.0
2024-02-15 10:30:00,84.4,84.52,84.22,84.44,14073.0,80.0353,80.1491,79.8646,80.0732,14073.0
2024-02-15 11:00:00,84.47,84.58,84.19,84.33,42628.0,80.1016,80.206,79.8361,79.9689,42628.0
2024-02-15 11:30:00,84.33,84.72,84.27,84.57,47090.0,79.9689,80.3387,79.912,80.1965,47090.0
2024-02-15 12:00:00,84.58,84.95,84.58,84.82,18866.0,80.206,80.5568,80.206,80.4335,18866.0
2024-02-15 12:30:00,84.85,84.91,84.66,84.7,23928.0,80.462,80.5189,80.2818,80.3198,23928.0
2024-02-15 13:00:00,84.69,85.16,84.65,85.11,25883.0,80.3103,80.756,80.2723,80.7085,25883.0
2024-02-15 13:30:00,85.16,85.29,85.07,85.29,19509.0,80.756,80.8792,80.6706,80.8792,19509.0
2024-02-15 14:00:00,85.34,85.45,85.24,85.41,27510.0,80.9267,81.031,80.8318,80.993,27510.0
2024-02-15 14:30:00,85.38,85.38,85.24,85.29,17196.0,80.9646,80.9646,80.8318,80.8792,17196.0
2024-02-15 15:00:00,85.31,85.31,85.13,85.22,31188.0,80.8982,80.8982,80.7275,80.8129,31188.0
2024-02-15 15:30:00,85.23,85.3,84.97,85.25,119568.0,80.8223,80.8887,80.5758,80.8413,119568.0
2024-02-16 09:30:00,85.12,85.75,85.12,85.7,29272.0,80.718,81.3154,80.718,81.268,29272.0
2024-02-16 10:00:00,85.63,86.3,85.63,86.15,45582.0,81.2017,81.837,81.2017,81.6948,45582.0
2024-02-16 10:30:00,86.08,86.34,85.98,86.23,24107.0,81.6284,81.8749,81.5336,81.7706,24107.0
2024-02-16 11:00:00,86.23,86.65,86.18,86.52,48820.0,81.7706,82.1689,81.7232,82.0456,48820.0
2024-02-16 11:30:00,86.54,86.57,86.01,86.03,17940.0,82.0646,82.093,81.562,81.581,17940.0
2024-02-16 12:00:00,86.03,86.04,85.65,85.83,47256.0,81.581,81.5905,81.2206,81.3913,47256.0
2024-02-16 12:30:00,85.84,85.96,85.73,85.77,10136.0,81.4008,81.5146,81.2965,81.3344,10136.0
2024-02-16 13:00:00,85.73,85.82,85.6,85.66,10245.0,81.2965,81.3818,81.1732,81.2301,10245.0
2024-02-16 13:30:00,85.69,85.75,85.55,85.56,7470.0,81.2586,81.3154,81.1258,81.1353,7470.0
2024-02-16 14:00:00,85.56,85.91,85.54,85.9,13925.0,81.1353,81.4672,81.1163,81.4577,13925.0
2024-02-16 14:30:00,85.87,85.87,85.4,85.6,23611.0,81.4292,81.4292,80.9836,81.1732,23611.0
2024-02-16 15:00:00,85.57,85.69,85.55,85.62,40083.0,81.1448,81.2586,81.1258,81.1922,40083.0
2024-02-16 15:30:00,85.63,85.66,85.04,85.21,120090.0,81.2017,81.2301,80.6422,80.8034,120090.0
2024-02-20 09:30:00,84.5,84.91,83.72,84.59,34564.0,80.1301,80.5189,79.3904,80.2154,34564.0
2024-02-20 10:00:00,84.63,84.93,84.61,84.7,22127.0,80.2534,80.5379,80.2344,80.3198,22127.0
2024-02-20 10:30:00,84.73,84.85,84.41,84.65,20106.0,80.3482,80.462,80.0447,80.2723,20106.0
2024-02-20 11:00:00,84.67,84.92,84.58,84.92,10715.0,80.2913,80.5284,80.206,80.5284,10715.0
2024-02-20 11:30:00,84.88,84.89,84.7,84.77,12729.0,80.4904,80.4999,80.3198,80.3861,12729.0
2024-02-20 12:00:00,84.73,84.77,84.54,84.56,10110.0,80.3482,80.3861,80.168,80.187,10110.0
2024-02-20 12:30:00,84.53,84.58,84.36,84.51,22733.0,80.1585,80.206,79.9973,80.1396,22733.0
2024-02-20 13:00:00,84.54,84.6,84.4,84.53,13921.0,80.168,80.2249,80.0353,80.1585,13921.0
2024-02-20 13:30:00,84.5,84.72,84.5,84.68,8733.0,80.1301,80.3387,80.1301,80.3008,8733.0
2024-02-20 14:00:00,84.67,84.69,84.38,84.62,12661.0,80.2913,80.3103,80.0163,80.2439,12661.0
2024-02-20 14:30:00,84.61,84.84,84.55,84.82,15160.0,80.2344,80.4525,80.1775,80.4335,15160.0
2024-02-20 15:00:00,84.84,84.84,84.65,84.79,17991.0,80.4525,80.4525,80.2723,80.4051,17991.0
2024-02-20 15:30:00,84.79,84.79,84.21,84.51,91161.0,80.4051,80.4051,79.8551,80.1396,91161.0
2024-02-21 09:30:00,84.37,84.79,83.83,84.62,20386.0,80.0068,80.4051,79.4947,80.2439,20386.0
2024-02-21 10:00:00,84.52,84.63,84.2,84.44,17526.0,80.1491,80.2534,79.8456,80.0732,17526.0
2024-02-21 10:30:00,84.45,84.71,84.32,84.61,26824.0,80.0827,80.3292,79.9594,80.2344,26824.0
2024-02-21 11:00:00,84.63,85.25,84.61,85.23,60993.0,80.2534,80.8413,80.2344,80.8223,60993.0
2024-02-21 11:30:00,85.22,85.27,84.92,85.25,29171.0,80.8129,80.8603,80.5284,80.8413,29171.0
2024-02-21 12:00:00,85.27,85.66,85.27,85.56,33415.0,80.8603,81.2301,80.8603,81.1353,33415.0
2024-02-21 12:30:00,85.55,85.58,85.37,85.45,11797.0,81.1258,81.1542,80.9551,81.031,11797.0
2024-02-21 13:00:00,85.46,85.57,85.23,85.57,14122.0,81.0404,81.1448,80.8223,81.1448,14122.0
2024-02-21 13:30:00,85.54,85.76,85.51,85.75,17239.0,81.1163,81.3249,81.0879,81.3154,17239.0
2024-02-21 14:00:00,85.72,85.86,85.39,85.52,16844.0,81.287,81.4198,80.9741,81.0973,16844.0
2024-02-21 14:30:00,85.53,85.55,85.39,85.48,18296.0,81.1068,81.1258,80.9741,81.0594,18296.0
2024-02-21 15:00:00,85.47,85.47,85.23,85.37,28317.0,81.0499,81.0499,80.8223,80.9551,28317.0
2024-02-21 15:30:00,85.37,85.77,85.31,85.73,92819.0,80.9551,81.3344,80.8982,81.2965,92819.0
2024-02-22 09:30:00,85.62,86.22,85.56,86.03,20024.0,81.1922,81.7611,81.1353,81.581,20024.0
2024-02-22 10:00:00,86.07,86.23,85.79,86.13,22285.0,81.6189,81.7706,81.3534,81.6758,22285.0
2024-02-22 10:30:00,86.13,86.32,85.96,86.19,22555.0,81.6758,81.856,81.5146,81.7327,22555.0
2024-02-22 11:00:00,86.21,86.37,86.04,86.12,8172.0,81.7517,81.9034,81.5905,81.6663,8172.0
2024-02-22 11:30:00,86.14,86.17,86.01,86.15,9583.0,81.6853,81.7137,81.562,81.6948,9583.0
2024-02-22 12:00:00,86.15,86.22,85.98,86.2,14390.0,81.6948,81.7611,81.5336,81.7422,14390.0
2024-02-22 12:30:00,86.2,86.28,86.13,86.26,8804.0,81.7422,81.818,81.6758,81.7991,8804.0
2024-02-22 13:00:00,86.27,86.27,86.05,86.25,7486.0,81.8086,81.8086,81.5999,81.7896,7486.0
2024-02-22 13:30:00,86.26,86.33,86.19,86.33,12983.0,81.7991,81.8655,81.7327,81.8655,12983.0
2024-02-22 14:00:00,86.34,86.57,86.32,86.57,16297.0,81.8749,82.093,81.856,82.093,16297.0
2024-02-22 14:30:00,86.58,86.58,86.27,86.31,17832.0,82.1025,82.1025,81.8086,81.8465,17832.0
2024-02-22 15:00:00,86.27,86.51,86.21,86.48,25939.0,81.8086,82.0361,81.7517,82.0077,25939.0
2024-02-22 15:30:00,86.47,86.64,86.38,86.41,131500.0,81.9982,82.1594,81.9129,81.9413,131500.0
2024-02-23 09:30:00,86.65,87.06,86.44,86.88,15914.0,82.1689,82.5577,81.9698,82.387,15914.0
2024-02-23 10:00:00,87.04,87.14,86.77,87.02,19089.0,82.5387,82.6336,82.2827,82.5198,19089.0
2024-02-23 10:30:00,87.04,87.16,86.95,87.08,34505.0,82.5387,82.6525,82.4534,82.5767,34505.0
2024-02-23 11:00:00,87.09,87.09,86.63,86.74,11279.0,82.5862,82.5862,82.1499,82.2543,11279.0
2024-02-23 11:30:00,86.79,86.85,86.63,86.67,14750.0,82.3017,82.3586,82.1499,82.1879,14750.0
2024-02-23 12:00:00,86.67,87.06,86.67,86.88,11616.0,82.1879,82.5577,82.1879,82.387,11616.0
2024-02-23 12:30:00,86.88,86.96,86.8,86.87,12157.0,82.387,82.4629,82.3111,82.3775,12157.0
2024-02-23 13:00:00,86.88,87.17,86.83,87.13,39983.0,82.387,82.662,82.3396,82.6241,39983.0
2024-02-23 13:30:00,87.13,87.22,86.86,87.0,35395.0,82.6241,82.7094,82.368,82.5008,35395.0
2024-02-23 14:00:00,86.99,87.02,86.7,86.76,16670.0,82.4913,82.5198,82.2163,82.2732,16670.0
2024-02-23 14:30:00,86.73,86.8,86.66,86.73,11189.0,82.2448,82.3111,82.1784,82.2448,11189.0
2024-02-23 15:00:00,86.73,86.81,86.63,86.69,13113.0,82.2448,82.3206,82.1499,82.2068,13113.0
2024-02-23 15:30:00,86.69,86.86,86.58,86.58,46841.0,82.2068,82.368,82.1025,82.1025,46841.0
2024-02-26 09:30:00,86.22,86.33,85.77,86.33,30338.0,81.7611,81.8655,81.3344,81.8655,30338.0
2024-02-26 10:00:00,86.46,86.69,85.96,86.2,27513.0,81.9887,82.2068,81.5146,81.7422,27513.0
2024-02-26 10:30:00,86.23,86.25,86.08,86.22,15608.0,81.7706,81.7896,81.6284,81.7611,15608.0
2024-02-26 11:00:00,86.26,86.35,86.16,86.34,14176.0,81.7991,81.8844,81.7042,81.8749,14176.0
2024-02-26 11:30:00,86.35,86.62,86.31,86.61,15976.0,81.8844,82.1405,81.8465,82.131,15976.0
2024-02-26 12:00:00,86.62,86.72,86.53,86.72,16006.0,82.1405,82.2353,82.0551,82.2353,16006.0
2024-02-26 12:30:00,86.73,86.73,86.4,86.43,12354.0,82.2448,82.2448,81.9318,81.9603,12354.0
2024-02-26 13:00:00,86.45,86.48,86.31,86.4,7088.0,81.9792,82.0077,81.8465,81.9318,7088.0
2024-02-26 13:30:00,86.37,86.53,86.37,86.52,10299.0,81.9034,82.0551,81.9034,82.0456,10299.0
2024-02-26 14:00:00,86.51,86.7,86.44,86.69,46787.0,82.0361,82.2163,81.9698,82.2068,46787.0
2024-02-26 14:30:00,86.73,86.85,86.56,86.85,19549.0,82.2448,82.3586,82.0836,82.3586,19549.0
2024-02-26 15:00:00,86.86,87.05,86.75,86.81,19262.0,82.368,82.5482,82.2637,82.3206,19262.0
2024-02-26 15:30:00,86.81,86.91,86.51,86.54,71944.0,82.3206,82.4155,82.0361,82.0646,71944.0
2024-02-27 09:30:00,87.0,87.39,86.69,86.86,51544.0,82.5008,82.8706,82.2068,82.368,51544.0
2024-02-27 10:00:00,86.84,86.84,86.16,86.43,18768.0,82.3491,82.3491,81.7042,81.9603,18768.0
2024-02-27 10:30:00,86.44,86.44,86.21,86.34,9672.0,81.9698,81.9698,81.7517,81.8749,9672.0
2024-02-27 11:00:00,86.37,86.58,86.31,86.5,7066.0,81.9034,82.1025,81.8465,82.0267,7066.0
2024-02-27 11:30:00,86.54,86.54,86.39,86.41,8277.0,82.0646,82.0646,81.9224,81.9413,8277.0
2024-02-27 12:00:00,86.44,86.49,86.36,86.4,6127.0,81.9698,82.0172,81.8939,81.9318,6127.0
2024-02-27 12:30:00,86.34,86.35,86.19,86.31,11599.0,81.8749,81.8844,81.7327,81.8465,11599.0
2024-02-27 13:00:00,86.28,86.46,86.27,86.33,7929.0,81.818,81.9887,81.8086,81.8655,7929.0
2024-02-27 13:30:00,86.3,86.45,86.24,86.34,10188.0,81.837,81.9792,81.7801,81.8749,10188.0
2024-02-27 14:00:00,86.31,86.33,86.08,86.11,9584.0,81.8465,81.8655,81.6284,81.6568,9584.0
2024-02-27 14:30:00,86.08,86.13,85.93,86.02,10075.0,81.6284,81.6758,81.4861,81.5715,10075.0
2024-02-27 15:00:00,86.05,86.13,85.97,86.12,11427.0,81.5999,81.6758,81.5241,81.6663,11427.0
2024-02-27 15:30:00,86.13,86.27,86.06,86.15,59579.0,81.6758,81.8086,81.6094,81.6948,59579.0
2024-02-28 09:30:00,85.66,85.92,85.28,85.76,30061.0,81.2301,81.4767,80.8698,81.3249,30061.0
2024-02-28 10:00:00,85.86,86.36,85.72,86.36,13198.0,81.4198,81.8939,81.287,81.8939,13198.0
2024-02-28 10:30:00,86.38,86.7,86.34,86.66,10172.0,81.9129,82.2163,81.8749,82.1784,10172.0
2024-02-28 11:00:00,86.69,86.75,86.37,86.48,8535.0,82.2068,82.2637,81.9034,82.0077,8535.0
2024-02-28 11:30:00,86.47,86.56,86.31,86.43,6476.0,81.9982,82.0836,81.8465,81.9603,6476.0
2024-02-28 12:00:00,86.45,86.55,86.42,86.55,5032.0,81.9792,82.0741,81.9508,82.0741,5032.0
2024-02-28 12:30:00,86.54,86.62,86.45,86.51,6004.0,82.0646,82.1405,81.9792,82.0361,6004.0
2024-02-28 13:00:00,86.41,86.59,86.41,86.57,5724.0,81.9413,82.112,81.9413,82.093,5724.0
2024-02-28 13:30:00,86.59,86.63,86.5,86.62,6936.0,82.112,82.1499,82.0267,82.1405,6936.0
2024-02-28 14:00:00,86.6,86.72,86.52,86.67,19098.0,82.1215,82.2353,82.0456,82.1879,19098.0
2024-02-28 14:30:00,86.66,86.73,86.54,86.66,22473.0,82.1784,82.2448,82.0646,82.1784,22473.0
2024-02-28 15:00:00,86.68,86.8,86.56,86.69,28123.0,82.1974,82.3111,82.0836,82.2068,28123.0
2024-02-28 15:30:00,86.69,86.76,86.43,86.48,130991.0,82.2068,82.2732,81.9603,82.0077,130991.0
2024-02-29 09:30:00,87.19,87.48,86.77,87.23,39493.0,82.681,82.956,82.2827,82.7189,39493.0
2024-02-29 10:00:00,87.27,87.38,86.59,87.1,24544.0,82.7568,82.8612,82.112,82.5956,24544.0
2024-02-29 10:30:00,87.04,87.36,86.89,87.34,20052.0,82.5387,82.8422,82.3965,82.8232,20052.0
2024-02-29 11:00:00,87.34,87.37,87.12,87.2,18928.0,82.8232,82.8517,82.6146,82.6905,18928.0
2024-02-29 11:30:00,87.18,87.21,86.68,86.81,15686.0,82.6715,82.6999,82.1974,82.3206,15686.0
2024-02-29 12:00:00,86.79,86.99,86.72,86.81,36002.0,82.3017,82.4913,82.2353,82.3206,36002.0
2024-02-29 12:30:00,86.76,87.16,86.76,87.1,24583.0,82.2732,82.6525,82.2732,82.5956,24583.0
2024-02-29 13:00:00,87.12,87.25,86.95,87.14,31970.0,82.6146,82.7379,82.4534,82.6336,31970.0
2024-02-29 13:30:00,87.12,87.49,87.07,87.46,29142.0,82.6146,82.9655,82.5672,82.937,29142.0
2024-02-29 14:00:00,87.48,87.67,87.34,87.37,41409.0,82.956,83.1362,82.8232,82.8517,41409.0
2024-02-29 14:30:00,87.37,87.57,87.25,87.54,28007.0,82.8517,83.0413,82.7379,83.0129,28007.0
2024-02-29 15:00:00,87.57,87.76,87.47,87.63,34521.0,83.0413,83.2215,82.9465,83.0982,34521.0
2024-02-29 15:30:00,87.63,87.97,87.54,87.7,176217.0,83.0982,83.4206,83.0129,83.1646,176217.0
2024-03-01 09:30:00,87.74,87.94,87.41,87.94,20859.0,83.2025,83.3922,82.8896,83.3922,20859.0
2024-03-01 10:00:00,88.0,88.07,87.7,87.92,16343.0,83.4491,83.5155,83.1646,83.3732,16343.0
2024-03-01 10:30:00,87.9,87.9,87.54,87.65,14762.0,83.3543,83.3543,83.0129,83.1172,14762.0
2024-03-01 11:00:00,87.72,87.85,87.52,87.52,24394.0,83.1836,83.3068,82.9939,82.9939,24394.0
2024-03-01 11:30:00,87.52,87.68,87.5,87.66,13368.0,82.9939,83.1456,82.9749,83.1267,13368.0
2024-03-01 12:00:00,87.67,87.69,87.48,87.51,15622.0,83.1362,83.1551,82.956,82.9844,15622.0
2024-03-01 12:30:00,87.54,87.62,87.4,87.45,20781.0,83.0129,83.0887,82.8801,82.9275,20781.0
2024-03-01 13:00:00,87.43,87.52,87.21,87.21,16835.0,82.9086,82.9939,82.6999,82.6999,16835.0
2024-03-01 13:30:00,87.2,87.42,87.14,87.39,22080.0,82.6905,82.8991,82.6336,82.8706,22080.0
2024-03-01 14:00:00,87.38,87.55,87.35,87.42,17885.0,82.8612,83.0224,82.8327,82.8991,17885.0
2024-03-01 14:30:00,87.41,87.42,87.09,87.1,22748.0,82.8896,82.8991,82.5862,82.5956,22748.0
2024-03-01 15:00:00,87.11,87.15,86.92,86.98,29036.0,82.6051,82.643,82.4249,82.4818,29036.0
2024-03-01 15:30:00,86.97,87.12,86.91,87.07,121960.0,82.4724,82.6146,82.4155,82.5672,121960.0
2024-03-04 09:30:00,86.83,87.61,86.83,87.42,59853.0,82.3396,83.0793,82.3396,82.8991,59853.0
2024-03-04 10:00:00,87.42,87.82,87.25,87.53,75511.0,82.8991,83.2784,82.7379,83.0034,75511.0
2024-03-04 10:30:00,87.57,87.65,87.32,87.64,23202.0,83.0413,83.1172,82.8043,83.1077,23202.0
2024-03-04 11:00:00,87.64,87.94,87.63,87.89,14924.0,83.1077,83.3922,83.0982,83.3448,14924.0
2024-03-04 11:30:00,87.92,88.26,87.89,88.2,21112.0,83.3732,83.6956,83.3448,83.6387,21112.0
2024-03-04 12:00:00,88.18,88.32,88.09,88.09,17379.0,83.6198,83.7525,83.5344,83.5344,17379.0
2024-03-04 12:30:00,88.06,88.24,88.04,88.18,8528.0,83.506,83.6767,83.487,83.6198,8528.0
2024-03-04 13:00:00,88.22,88.3,88.15,88.25,9413.0,83.6577,83.7336,83.5913,83.6862,9413.0
2024-03-04 13:30:00,88.3,88.38,88.24,88.33,11451.0,83.7336,83.8094,83.6767,83.762,11451.0
2024-03-04 14:00:00,88.32,88.38,88.15,88.34,18079.0,83.7525,83.8094,83.5913,83.7715,18079.0
2024-03-04 14:30:00,88.38,88.91,88.38,88.79,49888.0,83.8094,84.312,83.8094,84.1982,49888.0
2024-03-04 15:00:00,88.79,88.79,88.27,88.28,24638.0,84.1982,84.1982,83.7051,83.7146,24638.0
2024-03-04 15:30:00,88.3,88.39,88.03,88.22,109004.0,83.7336,83.8189,83.4775,83.6577,109004.0
2024-03-05 09:30:00,87.4,88.28,87.39,88.24,20363.0,82.8801,83.7146,82.8706,83.6767,20363.0
2024-03-05 10:00:00,88.24,88.39,87.69,87.97,14201.0,83.6767,83.8189,83.1551,83.4206,14201.0
2024-03-05 10:30:00,87.98,88.24,87.94,88.12,16584.0,83.4301,83.6767,83.3922,83.5629,16584.0
2024-03-05 11:00:00,88.09,88.17,87.75,88.1,136192.0,83.5344,83.6103,83.212,83.5439,136192.0
2024-03-05 11:30:00,88.11,88.19,87.89,88.1,13481.0,83.5534,83.6293,83.3448,83.5439,13481.0
2024-03-05 12:00:00,88.11,88.25,88.03,88.09,16760.0,83.5534,83.6862,83.4775,83.5344,16760.0
2024-03-05 12:30:00,88.04,88.08,87.81,87.83,13296.0,83.487,83.525,83.2689,83.2879,13296.0
2024-03-05 13:00:00,87.83,88.09,87.81,88.06,16025.0,83.2879,83.5344,83.2689,83.506,16025.0
2024-03-05 13:30:00,88.08,88.14,87.9,87.94,20587.0,83.525,83.5819,83.3543,83.3922,20587.0
2024-03-05 14:00:00,87.93,87.98,87.75,87.85,22200.0,83.3827,83.4301,83.212,83.3068,22200.0
2024-03-05 14:30:00,87.85,87.85,87.3,87.37,25226.0,83.3068,83.3068,82.7853,82.8517,25226.0
2024-03-05 15:00:00,87.38,87.5,87.16,87.16,32122.0,82.8612,82.9749,82.6525,82.6525,32122.0
2024-03-05 15:30:00,87.14,87.34,86.91,87.29,145441.0,82.6336,82.8232,82.4155,82.7758,145441.0
2024-03-06 09:30:00,88.23,88.53,87.51,88.15,20958.0,83.6672,83.9517,82.9844,83.5913,20958.0
2024-03-06 10:00:00,88.04,88.38,87.93,87.94,22638.0,83.487,83.8094,83.3827,83.3922,22638.0
2024-03-06 10:30:00,87.86,87.86,87.42,87.65,25022.0,83.3163,83.3163,82.8991,83.1172,25022.0
2024-03-06 11:00:00,87.62,87.69,87.25,87.47,16724.0,83.0887,83.1551,82.7379,82.9465,16724.0
2024-03-06 11:30:00,87.51,87.57,87.2,87.21,5835.0,82.9844,83.0413,82.6905,82.6999,5835.0
2024-03-06 12:00:00,87.14,87.37,87.05,87.3,9209.0,82.6336,82.8517,82.5482,82.7853,9209.0
2024-03-06 12:30:00,87.27,87.47,87.19,87.26,21471.0,82.7568,82.9465,82.681,82.7474,21471.0
2024-03-06 13:00:00,87.25,87.58,87.24,87.55,12537.0,82.7379,83.0508,82.7284,83.0224,12537.0
2024-03-06 13:30:00,87.57,87.63,86.92,87.02,13189.0,83.0413,83.0982,82.4249,82.5198,13189.0
2024-03-06 14:00:00,86.98,87.11,86.7,86.9,13492.0,82.4818,82.6051,82.2163,82.406,13492.0
2024-03-06 14:30:00,86.91,87.01,86.7,86.79,17670.0,82.4155,82.5103,82.2163,82.3017,17670.0
2024-03-06 15:00:00,86.78,87.12,86.77,87.09,24809.0,82.2922,82.6146,82.2827,82.5862,24809.0
2024-03-06 15:30:00,87.11,87.33,87.0,87.13,106003.0,82.6051,82.8137,82.5008,82.6241,106003.0
2024-03-07 09:30:00,87.75,89.34,87.62,89.34,26804.0,83.212,84.7198,83.0887,84.7198,26804.0
2024-03-07 10:00:00,89.27,89.5,88.81,89.08,19016.0,84.6534,84.8715,84.2172,84.4732,19016.0
2024-03-07 10:30:00,89.07,89.33,88.9,89.31,11226.0,84.4638,84.7103,84.3025,84.6913,11226.0
2024-03-07 11:00:00,89.3,89.43,88.95,89.04,16971.0,84.6819,84.8051,84.35,84.4353,16971.0
2024-03-07 11:30:00,89.0,89.01,88.67,88.95,28062.0,84.3974,84.4069,84.0844,84.35,28062.0
2024-03-07 12:00:00,88.93,88.99,88.78,88.83,9697.0,84.331,84.3879,84.1888,84.2362,9697.0
2024-03-07 12:30:00,88.83,88.83,88.61,88.74,17651.0,84.2362,84.2362,84.0275,84.1508,17651.0
2024-03-07 13:00:00,88.75,89.06,88.74,88.77,11092.0,84.1603,84.4543,84.1508,84.1793,11092.0
2024-03-07 13:30:00,88.75,88.81,88.52,88.73,14875.0,84.1603,84.2172,83.9422,84.1413,14875.0
2024-03-07 14:00:00,88.73,88.79,88.52,88.67,30838.0,84.1413,84.1982,83.9422,84.0844,30838.0
2024-03-07 14:30:00,88.67,88.92,88.61,88.83,49020.0,84.0844,84.3215,84.0275,84.2362,49020.0
2024-03-07 15:00:00,88.84,88.92,88.68,88.7,31006.0,84.2457,84.3215,84.0939,84.1129,31006.0
2024-03-07 15:30:00,88.71,89.25,88.65,89.18,120261.0,84.1224,84.6344,84.0655,84.5681,120261.0
2024-03-08 09:30:00,89.73,89.89,89.1,89.36,33146.0,85.0896,85.2414,84.4922,84.7388,33146.0
2024-03-08 10:00:00,89.35,89.42,88.95,89.06,23448.0,84.7293,84.7957,84.35,84.4543,23448.0
2024-03-08 10:30:00,89.04,89.93,89.03,89.7,24432.0,84.4353,85.2793,84.4258,85.0612,24432.0
2024-03-08 11:00:00,89.75,89.75,89.4,89.44,17070.0,85.1086,85.1086,84.7767,84.8146,17070.0
2024-03-08 11:30:00,89.45,89.83,89.43,89.64,14748.0,84.8241,85.1845,84.8051,85.0043,14748.0
2024-03-08 12:00:00,89.73,89.86,89.65,89.74,14584.0,85.0896,85.2129,85.0138,85.0991,14584.0
2024-03-08 12:30:00,89.75,89.78,89.54,89.73,9436.0,85.1086,85.137,84.9095,85.0896,9436.0
2024-03-08 13:00:00,89.7,89.73,89.54,89.67,9891.0,85.0612,85.0896,84.9095,85.0327,9891.0
2024-03-08 13:30:00,89.67,89.68,89.17,89.3,13417.0,85.0327,85.0422,84.5586,84.6819,13417.0
2024-03-08 14:00:00,89.32,89.67,89.32,89.65,16499.0,84.7008,85.0327,84.7008,85.0138,16499.0
2024-03-08 14:30:00,89.71,89.75,89.63,89.7,21693.0,85.0707,85.1086,84.9948,85.0612,21693.0
2024-03-08 15:00:00,89.71,89.84,89.59,89.59,38740.0,85.0707,85.1939,84.9569,84.9569,38740.0
2024-03-08 15:30:00,89.59,89.88,89.54,89.82,131735.0,84.9569,85.2319,84.9095,85.175,131735.0
2024-03-11 09:30:00,89.93,90.44,89.89,90.03,22779.0,85.2793,85.7629,85.2414,85.3741,22779.0
2024-03-11 10:00:00,90.05,90.51,89.77,90.4,30351.0,85.3931,85.8293,85.1276,85.725,30351.0
2024-03-11 10:30:00,90.48,91.07,90.3,91.07,29627.0,85.8008,86.3603,85.6301,86.3603,29627.0
2024-03-11 11:00:00,91.08,91.08,90.42,90.52,29480.0,86.3698,86.3698,85.7439,85.8388,29480.0
2024-03-11 11:30:00,90.53,90.86,90.42,90.85,17216.0,85.8483,86.1612,85.7439,86.1517,17216.0
2024-03-11 12:00:00,90.85,91.01,90.6,90.98,22485.0,86.1517,86.3034,85.9146,86.275,22485.0
2024-03-11 12:30:00,91.02,91.5,90.95,91.5,43956.0,86.3129,86.7681,86.2465,86.7681,43956.0
2024-03-11 13:00:00,91.5,91.8,91.38,91.62,53493.0,86.7681,87.0526,86.6543,86.8819,53493.0
2024-03-11 13:30:00,91.64,91.64,91.42,91.5,46265.0,86.9008,86.9008,86.6922,86.7681,46265.0
2024-03-11 14:00:00,91.5,91.65,91.37,91.49,35033.0,86.7681,86.9103,86.6448,86.7586,35033.0
2024-03-11 14:30:00,91.47,91.63,91.22,91.35,51337.0,86.7396,86.8914,86.5026,86.6258,51337.0
2024-03-11 15:00:00,91.36,92.36,91.35,91.65,42636.0,86.6353,87.5836,86.6258,86.9103,42636.0
2024-03-11 15:30:00,91.65,91.97,91.57,91.66,276505.0,86.9103,87.2138,86.8345,86.9198,276505.0
2024-03-12 09:30:00,91.75,92.32,91.53,92.17,23056.0,87.0052,87.5457,86.7965,87.4034,23056.0
2024-03-12 10:00:00,92.18,92.32,91.95,92.14,25973.0,87.4129,87.5457,87.1948,87.375,25973.0
2024-03-12 10:30:00,92.17,92.56,92.09,92.44,29947.0,87.4034,87.7733,87.3276,87.6595,29947.0
2024-03-12 11:00:00,92.49,92.49,91.88,91.89,20099.0,87.7069,87.7069,87.1284,87.1379,20099.0
2024-03-12 11:30:00,91.9,92.12,91.82,92.08,34323.0,87.1474,87.356,87.0715,87.3181,34323.0
2024-03-12 12:00:00,92.1,92.23,91.99,92.21,23090.0,87.3371,87.4603,87.2327,87.4414,23090.0
2024-03-12 12:30:00,92.21,92.21,91.75,91.91,23336.0,87.4414,87.4414,87.0052,87.1569,23336.0
2024-03-12 13:00:00,91.92,91.92,91.59,91.69,14095.0,87.1664,87.1664,86.8534,86.9483,14095.0
2024-03-12 13:30:00,91.69,91.74,91.54,91.66,13659.0,86.9483,86.9957,86.806,86.9198,13659.0
2024-03-12 14:00:00,91.63,91.94,91.46,91.87,30631.0,86.8914,87.1853,86.7302,87.119,30631.0
2024-03-12 14:30:00,91.86,91.99,91.66,91.96,29511.0,87.1095,87.2327,86.9198,87.2043,29511.0
2024-03-12 15:00:00,91.95,92.12,91.84,92.05,34643.0,87.1948,87.356,87.0905,87.2896,34643.0
2024-03-12 15:30:00,92.03,92.21,91.75,92.06,141973.0,87.2707,87.4414,87.0052,87.2991,141973.0
2024-03-13 09:30:00,92.35,93.0,92.35,92.72,16746.0,87.5741,88.1905,87.5741,87.925,16746.0
2024-03-13 10:00:00,92.77,92.77,92.32,92.47,12577.0,87.9724,87.9724,87.5457,87.6879,12577.0
2024-03-13 10:30:00,92.52,92.57,92.0,92.18,40902.0,87.7353,87.7828,87.2422,87.4129,40902.0
2024-03-13 11:00:00,92.14,92.54,92.1,92.51,24669.0,87.375,87.7543,87.3371,87.7259,24669.0
2024-03-13 11:30:00,92.51,92.9,92.51,92.8,23688.0,87.7259,88.0957,87.7259,88.0009,23688.0
2024-03-13 12:00:00,92.78,92.9,92.72,92.76,28109.0,87.9819,88.0957,87.925,87.9629,28109.0
2024-03-13 12:30:00,92.78,92.91,92.66,92.68,16253.0,87.9819,88.1052,87.8681,87.8871,16253.0
2024-03-13 13:00:00,92.68,93.09,92.65,93.0,38749.0,87.8871,88.2759,87.8586,88.1905,38749.0
2024-03-13 13:30:00,93.0,93.02,92.61,92.65,49088.0,88.1905,88.2095,87.8207,87.8586,49088.0
2024-03-13 14:00:00,92.65,93.01,92.61,92.83,86626.0,87.8586,88.2,87.8207,88.0293,86626.0
2024-03-13 14:30:00,92.83,92.94,92.69,92.69,51505.0,88.0293,88.1336,87.8965,87.8965,51505.0
2024-03-13 15:00:00,92.67,92.91,92.59,92.72,51510.0,87.8776,88.1052,87.8017,87.925,51510.0
2024-03-13 15:30:00,92.74,93.24,92.73,93.07,275348.0,87.944,88.4181,87.9345,88.2569,275348.0
2024-03-14 09:30:00,90.95,91.58,89.4,90.83,291886.0,87.0125,87.6152,85.5296,86.8976,291886.0
2024-03-14 10:00:00,90.85,91.34,90.74,91.0,65428.0,86.9168,87.3856,86.8115,87.0603,65428.0
2024-03-14 10:30:00,90.98,91.15,90.54,90.64,66416.0,87.0412,87.2038,86.6202,86.7159,66416.0
2024-03-14 11:00:00,90.64,90.84,90.61,90.83,34190.0,86.7159,86.9072,86.6872,86.8976,34190.0
2024-03-14 11:30:00,90.84,91.12,90.61,91.11,23083.0,86.9072,87.1751,86.6872,87.1655,23083.0
2024-03-14 12:00:00,91.09,91.25,90.82,90.89,46374.0,87.1464,87.2995,86.8881,86.9551,46374.0
2024-03-14 12:30:00,90.88,91.06,90.76,90.95,51240.0,86.9455,87.1177,86.8307,87.0125,51240.0
2024-03-14 13:00:00,90.95,90.96,90.33,90.34,20072.0,87.0125,87.022,86.4193,86.4289,20072.0
2024-03-14 13:30:00,90.34,91.05,90.31,91.0,56513.0,86.4289,87.1081,86.4002,87.0603,56513.0
2024-03-14 14:00:00,91.01,91.34,90.88,91.2,47830.0,87.0699,87.3856,86.9455,87.2516,47830.0
2024-03-14 14:30:00,91.2,91.4,91.05,91.34,92314.0,87.2516,87.443,87.1081,87.3856,92314.0
2024-03-14 15:00:00,91.33,91.33,90.5,90.6,134650.0,87.376,87.376,86.5819,86.6776,134650.0
2024-03-14 15:30:00,90.6,91.28,90.6,91.22,216731.0,86.6776,87.3282,86.6776,87.2708,216731.0
2024-03-15 09:30:00,91.01,92.91,90.83,92.27,149688.0,87.0699,88.8876,86.8976,88.2753,149688.0
2024-03-15 10:00:00,92.03,92.49,91.93,92.45,29122.0,88.0457,88.4858,87.95,88.4475,29122.0
2024-03-15 10:30:00,92.43,92.83,92.39,92.59,44562.0,88.4284,88.8111,88.3901,88.5815,44562.0
2024-03-15 11:00:00,92.64,92.8,92.46,92.77,26554.0,88.6293,88.7824,88.4571,88.7537,26554.0
2024-03-15 11:30:00,92.81,92.95,92.65,92.65,33910.0,88.7919,88.9259,88.6389,88.6389,33910.0
2024-03-15 12:00:00,92.64,92.73,92.46,92.65,21768.0,88.6293,88.7154,88.4571,88.6389,21768.0
2024-03-15 12:30:00,92.66,92.75,92.4,92.46,8534.0,88.6484,88.7345,88.3997,88.4571,8534.0
2024-03-15 13:00:00,92.43,92.53,92.35,92.36,11837.0,88.4284,88.5241,88.3518,88.3614,11837.0
2024-03-15 13:30:00,92.33,92.4,92.23,92.28,13386.0,88.3327,88.3997,88.237,88.2849,13386.0
2024-03-15 14:00:00,92.27,92.37,92.08,92.14,19299.0,88.2753,88.371,88.0935,88.1509,19299.0
2024-03-15 14:30:00,92.15,92.15,91.84,92.09,130005.0,88.1605,88.1605,87.8639,88.1031,130005.0
2024-03-15 15:00:00,92.09,92.43,92.09,92.38,33096.0,88.1031,88.4284,88.1031,88.3805,33096.0
2024-03-15 15:30:00,92.39,92.49,92.16,92.32,190115.0,88.3901,88.4858,88.1701,88.3231,190115.0
2024-03-18 09:30:00,92.51,92.67,91.6,92.0,46933.0,88.5049,88.658,87.6343,88.017,46933.0
2024-03-18 10:00:00,92.12,92.36,91.89,92.07,29606.0,88.1318,88.3614,87.9118,88.084,29606.0
2024-03-18 10:30:00,92.07,92.3,91.95,92.0,24881.0,88.084,88.304,87.9692,88.017,24881.0
2024-03-18 11:00:00,92.03,92.36,91.96,92.21,14921.0,88.0457,88.3614,87.9787,88.2179,14921.0
2024-03-18 11:30:00,92.21,92.23,92.04,92.13,15128.0,88.2179,88.237,88.0553,88.1414,15128.0
2024-03-18 12:00:00,92.09,92.33,91.92,92.24,24293.0,88.1031,88.3327,87.9405,88.2466,24293.0
2024-03-18 12:30:00,92.22,92.22,92.06,92.17,17396.0,88.2275,88.2275,88.0744,88.1796,17396.0
2024-03-18 13:00:00,92.18,92.47,92.17,92.43,11681.0,88.1892,88.4666,88.1796,88.4284,11681.0
2024-03-18 13:30:00,92.39,92.4,92.19,92.27,17565.0,88.3901,88.3997,88.1988,88.2753,17565.0
2024-03-18 14:00:00,92.24,92.31,92.1,92.24,26499.0,88.2466,88.3136,88.1127,88.2466,26499.0
2024-03-18 14:30:00,92.25,92.38,92.18,92.38,22900.0,88.2562,88.3805,88.1892,88.3805,22900.0
2024-03-18 15:00:00,92.38,92.4,92.09,92.16,27688.0,88.3805,88.3997,88.1031,88.1701,27688.0
2024-03-18 15:30:00,92.14,92.42,92.13,92.3,277478.0,88.1509,88.4188,88.1414,88.304,277478.0
2024-03-19 09:30:00,92.44,93.11,92.26,92.84,26113.0,88.4379,89.0789,88.2657,88.8206,26113.0
2024-03-19 10:00:00,92.8,92.82,92.49,92.49,9218.0,88.7824,88.8015,88.4858,88.4858,9218.0
2024-03-19 10:30:00,92.51,92.75,92.51,92.65,43366.0,88.5049,88.7345,88.5049,88.6389,43366.0
2024-03-19 11:00:00,92.65,92.73,92.48,92.48,70888.0,88.6389,88.7154,88.4762,88.4762,70888.0
2024-03-19 11:30:00,92.54,92.82,92.54,92.77,9337.0,88.5336,88.8015,88.5336,88.7537,9337.0
2024-03-19 12:00:00,92.76,92.99,92.71,92.97,12276.0,88.7441,88.9641,88.6963,88.945,12276.0
2024-03-19 12:30:00,92.99,93.46,92.97,93.05,48018.0,88.9641,89.4138,88.945,89.0215,48018.0
2024-03-19 13:00:00,93.05,93.15,92.87,93.07,21893.0,89.0215,89.1172,88.8493,89.0407,21893.0
2024-03-19 13:30:00,93.07,93.12,92.94,93.05,29756.0,89.0407,89.0885,88.9163,89.0215,29756.0
2024-03-19 14:00:00,93.05,93.05,92.67,92.81,20977.0,89.0215,89.0215,88.658,88.7919,20977.0
2024-03-19 14:30:00,92.83,93.06,92.8,92.94,50432.0,88.8111,89.0311,88.7824,88.9163,50432.0
2024-03-19 15:00:00,92.92,93.12,92.82,93.12,22615.0,88.8972,89.0885,88.8015,89.0885,22615.0
2024-03-19 15:30:00,93.13,93.39,93.01,93.07,150504.0,89.0981,89.3468,88.9833,89.0407,150504.0
2024-03-20 09:30:00,93.28,93.35,92.73,93.25,37683.0,89.2416,89.3085,88.7154,89.2129,37683.0
2024-03-20 10:00:00,93.34,93.91,93.24,93.69,52054.0,89.299,89.8443,89.2033,89.6338,52054.0
2024-03-20 10:30:00,93.69,93.76,93.34,93.34,103880.0,89.6338,89.7008,89.299,89.299,103880.0
2024-03-20 11:00:00,93.33,93.5,93.23,93.28,21014.0,89.2894,89.4521,89.1937,89.2416,21014.0
2024-03-20 11:30:00,93.23,93.27,93.0,93.07,18913.0,89.1937,89.232,88.9737,89.0407,18913.0
2024-03-20 12:00:00,93.1,93.26,93.1,93.21,8927.0,89.0694,89.2224,89.0694,89.1746,8927.0
2024-03-20 12:30:00,93.21,93.22,93.13,93.19,16677.0,89.1746,89.1842,89.0981,89.1555,16677.0
2024-03-20 13:00:00,93.19,93.22,93.02,93.2,12794.0,89.1555,89.1842,88.9928,89.165,12794.0
2024-03-20 13:30:00,93.2,93.29,93.12,93.24,11458.0,89.165,89.2511,89.0885,89.2033,11458.0
2024-03-20 14:00:00,93.26,93.69,93.26,93.42,32145.0,89.2224,89.6338,89.2224,89.3755,32145.0
2024-03-20 14:30:00,93.45,93.53,93.12,93.39,202463.0,89.4042,89.4808,89.0885,89.3468,202463.0
2024-03-20 15:00:00,93.37,94.17,93.2,94.03,303582.0,89.3277,90.093,89.165,89.9591,303582.0
2024-03-20 15:30:00,94.05,94.35,93.52,93.65,206591.0,89.9782,90.2653,89.4712,89.5956,206591.0
2024-03-21 09:30:00,93.92,94.5,93.92,94.21,22414.0,89.8539,90.4088,89.8539,90.1313,22414.0
2024-03-21 10:00:00,94.19,94.35,94.05,94.18,17111.0,90.1122,90.2653,89.9782,90.1026,17111.0
2024-03-21 10:30:00,94.18,94.7,94.16,94.55,22653.0,90.1026,90.6001,90.0835,90.4566,22653.0
2024-03-21 11:00:00,94.54,94.54,93.98,94.06,19876.0,90.447,90.447,89.9113,89.9878,19876.0
2024-03-21 11:30:00,93.99,94.3,93.87,94.23,48803.0,89.9208,90.2174,89.806,90.1505,48803.0
2024-03-21 12:00:00,94.23,94.43,94.2,94.39,21990.0,90.1505,90.3418,90.1218,90.3035,21990.0
2024-03-21 12:30:00,94.43,94.55,94.3,94.53,19115.0,90.3418,90.4566,90.2174,90.4375,19115.0
2024-03-21 13:00:00,94.49,94.49,94.18,94.35,18693.0,90.3992,90.3992,90.1026,90.2653,18693.0
2024-03-21 13:30:00,94.32,98.0,94.32,95.4,77906.0,90.2366,93.7572,90.2366,91.2698,77906.0
2024-03-21 14:00:00,95.36,95.67,95.04,95.31,135420.0,91.2315,91.5281,90.9254,91.1837,135420.0
2024-03-21 14:30:00,95.3,95.36,95.03,95.14,41715.0,91.1741,91.2315,90.9158,91.0211,41715.0
2024-03-21 15:00:00,95.15,95.61,95.15,95.38,80583.0,91.0306,91.4707,91.0306,91.2507,80583.0
2024-03-21 15:30:00,95.39,95.6,95.33,95.43,86749.0,91.2602,91.4611,91.2028,91.2985,86749.0
2024-03-22 09:30:00,95.87,96.79,95.75,96.73,41640.0,91.7194,92.5996,91.6046,92.5422,41640.0
2024-03-22 10:00:00,96.75,96.95,96.15,96.56,68055.0,92.5614,92.7527,91.9873,92.3796,68055.0
2024-03-22 10:30:00,96.53,96.56,96.17,96.28,43235.0,92.3509,92.3796,92.0065,92.1117,43235.0
2024-03-22 11:00:00,96.26,96.39,96.06,96.21,35820.0,92.0926,92.2169,91.9012,92.0447,35820.0
2024-03-22 11:30:00,96.23,96.34,96.11,96.27,58492.0,92.0639,92.1691,91.9491,92.1021,58492.0
2024-03-22 12:00:00,96.25,96.28,95.97,96.16,33303.0,92.083,92.1117,91.8151,91.9969,33303.0
2024-03-22 12:30:00,96.17,96.18,95.82,95.84,21568.0,92.0065,92.016,91.6716,91.6907,21568.0
2024-03-22 13:00:00,95.82,95.82,95.44,95.76,60582.0,91.6716,91.6716,91.3081,91.6142,60582.0
2024-03-22 13:30:00,95.77,95.77,95.57,95.7,12678.0,91.6238,91.6238,91.4324,91.5568,12678.0
2024-03-22 14:00:00,95.71,95.81,95.58,95.59,24244.0,91.5664,91.662,91.442,91.4516,24244.0
2024-03-22 14:30:00,95.58,95.61,95.43,95.6,17805.0,91.442,91.4707,91.2985,91.4611,17805.0
2024-03-22 15:00:00,95.61,95.64,95.47,95.63,22657.0,91.4707,91.4994,91.3368,91.4898,22657.0
2024-03-22 15:30:00,95.63,95.69,95.27,95.27,108063.0,91.4898,91.5472,91.1454,91.1454,108063.0
2024-03-25 09:30:00,95.73,97.93,95.68,97.93,112893.0,91.5855,93.6903,91.5377,93.6903,112893.0
2024-03-25 10:00:00,97.88,98.09,96.99,97.78,87969.0,93.6424,93.8433,92.791,93.5468,87969.0
2024-03-25 10:30:00,97.81,98.25,97.64,98.17,88987.0,93.5755,93.9964,93.4128,93.9199,88987.0
2024-03-25 11:00:00,98.19,98.34,97.8,98.34,56112.0,93.939,94.0825,93.5659,94.0825,56112.0
2024-03-25 11:30:00,98.36,98.42,98.09,98.2,48040.0,94.1016,94.1591,93.8433,93.9486,48040.0
2024-03-25 12:00:00,98.17,98.61,97.86,98.57,58221.0,93.9199,94.3408,93.6233,94.3026,58221.0
2024-03-25 12:30:00,98.56,98.96,98.4,98.9,102836.0,94.293,94.6757,94.1399,94.6183,102836.0
2024-03-25 13:00:00,98.9,99.15,98.59,98.88,55924.0,94.6183,94.8574,94.3217,94.5991,55924.0
2024-03-25 13:30:00,98.86,99.31,98.77,99.14,74482.0,94.58,95.0105,94.4939,94.8479,74482.0
2024-03-25 14:00:00,99.13,99.19,98.82,99.14,50624.0,94.8383,94.8957,94.5417,94.8479,50624.0
2024-03-25 14:30:00,99.13,99.44,99.13,99.32,67258.0,94.8383,95.1349,94.8383,95.0201,67258.0
2024-03-25 15:00:00,99.34,99.53,99.23,99.45,104619.0,95.0392,95.221,94.934,95.1445,104619.0
2024-03-25 15:30:00,99.46,99.48,99.01,99.27,285656.0,95.154,95.1732,94.7235,94.9723,285656.0
2024-03-26 09:30:00,99.5,100.37,99.31,99.62,83106.0,95.1923,96.0246,95.0105,95.3071,83106.0
2024-03-26 10:00:00,99.58,99.58,99.04,99.3,54889.0,95.2688,95.2688,94.7522,95.001,54889.0
2024-03-26 10:30:00,99.3,99.34,98.67,98.76,70305.0,95.001,95.0392,94.3982,94.4843,70305.0
2024-03-26 11:00:00,98.74,98.82,98.34,98.46,48446.0,94.4652,94.5417,94.0825,94.1973,48446.0
2024-03-26 11:30:00,98.44,98.69,98.41,98.64,85551.0,94.1782,94.4174,94.1495,94.3695,85551.0
2024-03-26 12:00:00,98.64,98.71,98.36,98.41,103605.0,94.3695,94.4365,94.1016,94.1495,103605.0
2024-03-26 12:30:00,98.39,98.9,98.3,98.78,88757.0,94.1304,94.6183,94.0442,94.5035,88757.0
2024-03-26 13:00:00,98.8,98.82,98.2,98.2,106890.0,94.5226,94.5417,93.9486,93.9486,106890.0
2024-03-26 13:30:00,98.24,98.36,98.07,98.36,58422.0,93.9868,94.1016,93.8242,94.1016,58422.0
2024-03-26 14:00:00,98.38,98.48,98.29,98.3,23524.0,94.1208,94.2165,94.0347,94.0442,23524.0
2024-03-26 14:30:00,98.27,98.27,98.08,98.21,40614.0,94.0155,94.0155,93.8338,93.9581,40614.0
2024-03-26 15:00:00,98.21,98.24,97.98,98.07,47056.0,93.9581,93.9868,93.7381,93.8242,47056.0
2024-03-26 15:30:00,98.06,98.37,98.02,98.34,239915.0,93.8146,94.1112,93.7764,94.0825,239915.0
2024-03-27 09:30:00,99.19,99.86,99.19,99.54,19267.0,94.8957,95.5367,94.8957,95.2306,19267.0
2024-03-27 10:00:00,99.53,99.53,99.0,99.26,15685.0,95.221,95.221,94.7139,94.9627,15685.0
2024-03-27 10:30:00,99.24,99.48,99.24,99.38,46587.0,94.9436,95.1732,94.9436,95.0775,46587.0
2024-03-27 11:00:00,99.38,99.41,99.1,99.32,36084.0,95.0775,95.1062,94.8096,95.0201,36084.0
2024-03-27 11:30:00,99.32,99.4,99.24,99.33,36332.0,95.0201,95.0966,94.9436,95.0297,36332.0
2024-03-27 12:00:00,99.34,99.35,98.9,98.98,36462.0,95.0392,95.0488,94.6183,94.6948,36462.0
2024-03-27 12:30:00,98.97,99.07,98.67,98.67,15636.0,94.6852,94.7809,94.3982,94.3982,15636.0
2024-03-27 13:00:00,98.71,98.73,98.56,98.72,22822.0,94.4365,94.4556,94.293,94.4461,22822.0
2024-03-27 13:30:00,98.68,98.71,98.53,98.68,24070.0,94.4078,94.4365,94.2643,94.4078,24070.0
2024-03-27 14:00:00,98.68,98.95,98.66,98.93,20972.0,94.4078,94.6661,94.3887,94.647,20972.0
2024-03-27 14:30:00,98.96,99.25,98.94,99.14,23267.0,94.6757,94.9531,94.6565,94.8479,23267.0
2024-03-27 15:00:00,99.15,99.17,98.97,99.08,24602.0,94.8574,94.8766,94.6852,94.7905,24602.0
2024-03-27 15:30:00,99.08,99.67,99.08,99.6,135492.0,94.7905,95.3549,94.7905,95.288,135492.0
2024-03-28 09:30:00,99.97,100.3,99.21,100.05,26026.0,95.6419,95.9577,94.9148,95.7185,26026.0
2024-03-28 10:00:00,100.09,100.29,99.81,99.9,24045.0,95.7568,95.9481,95.4889,95.575,24045.0
2024-03-28 10:30:00,99.92,100.04,99.47,99.51,52602.0,95.5941,95.7089,95.1636,95.2019,52602.0
2024-03-28 11:00:00,99.5,99.72,99.36,99.69,66531.0,95.1923,95.4028,95.0584,95.3741,66531.0
2024-03-28 11:30:00,99.69,99.99,99.66,99.83,31762.0,95.3741,95.6611,95.3454,95.508,31762.0
2024-03-28 12:00:00,99.81,99.89,99.71,99.87,13643.0,95.4889,95.5654,95.3932,95.5463,13643.0
2024-03-28 12:30:00,99.87,99.94,99.78,99.91,16054.0,95.5463,95.6132,95.4602,95.5845,16054.0
2024-03-28 13:00:00,99.89,100.14,99.85,100.11,21743.0,95.5654,95.8046,95.5271,95.7759,21743.0
2024-03-28 13:30:00,100.1,100.49,100.07,100.44,18661.0,95.7663,96.1394,95.7376,96.0916,18661.0
2024-03-28 14:00:00,100.41,100.54,100.22,100.51,35792.0,96.0629,96.1873,95.8811,96.1586,35792.0
2024-03-28 14:30:00,100.49,100.59,100.33,100.54,21884.0,96.1394,96.2351,95.9864,96.1873,21884.0
2024-03-28 15:00:00,100.58,100.61,100.37,100.59,22935.0,96.2255,96.2542,96.0246,96.2351,22935.0
2024-03-28 15:30:00,100.59,100.59,100.12,100.21,87306.0,96.2351,96.2351,95.7855,95.8716,87306.0
2024-04-01 09:30:00,100.25,100.37,99.43,100.28,17993.0,95.9098,96.0246,95.1253,95.9385,17993.0
2024-04-01 10:00:00,100.28,100.32,100.01,100.16,10272.0,95.9385,95.9768,95.6802,95.8237,10272.0
2024-04-01 10:30:00,100.12,100.39,100.06,100.14,7107.0,95.7855,96.0438,95.7281,95.8046,7107.0
2024-04-01 11:00:00,100.12,100.25,100.1,100.11,8844.0,95.7855,95.9098,95.7663,95.7759,8844.0
2024-04-01 11:30:00,100.09,100.12,99.83,99.83,13295.0,95.7568,95.7855,95.508,95.508,13295.0
2024-04-01 12:00:00,99.81,100.19,99.81,100.18,11161.0,95.4889,95.8524,95.4889,95.8429,11161.0
2024-04-01 12:30:00,100.17,100.2,100.06,100.11,7956.0,95.8333,95.862,95.7281,95.7759,7956.0
2024-04-01 13:00:00,100.1,100.12,99.96,100.12,9598.0,95.7663,95.7855,95.6324,95.7855,9598.0
2024-04-01 13:30:00,100.12,100.28,100.09,100.24,7371.0,95.7855,95.9385,95.7568,95.9003,7371.0
2024-04-01 14:00:00,100.25,100.27,100.04,100.23,10825.0,95.9098,95.929,95.7089,95.8907,10825.0
2024-04-01 14:30:00,100.22,100.25,100.16,100.18,6513.0,95.8811,95.9098,95.8237,95.8429,6513.0
2024-04-01 15:00:00,100.17,100.37,100.14,100.37,16875.0,95.8333,96.0246,95.8046,96.0246,16875.0
2024-04-01 15:30:00,100.37,100.53,100.26,100.32,61102.0,96.0246,96.1777,95.9194,95.9768,61102.0
2024-04-02 09:30:00,100.19,100.75,100.06,100.53,30946.0,95.8524,96.3882,95.7281,96.1777,30946.0
2024-04-02 10:00:00,100.62,100.63,100.2,100.4,35220.0,96.2638,96.2734,95.862,96.0533,35220.0
2024-04-02 10:30:00,100.3,100.37,100.06,100.12,33611.0,95.9577,96.0246,95.7281,95.7855,33611.0
2024-04-02 11:00:00,100.12,100.4,99.97,100.11,70599.0,95.7855,96.0533,95.6419,95.7759,70599.0
2024-04-02 11:30:00,100.07,100.07,99.8,99.8,12816.0,95.7376,95.7376,95.4793,95.4793,12816.0
2024-04-02 12:00:00,99.79,99.79,99.51,99.65,21279.0,95.4697,95.4697,95.2019,95.3358,21279.0
2024-04-02 12:30:00,99.64,99.97,99.62,99.94,18386.0,95.3262,95.6419,95.3071,95.6132,18386.0
2024-04-02 13:00:00,99.94,99.94,99.72,99.82,12119.0,95.6132,95.6132,95.4028,95.4984,12119.0
2024-04-02 13:30:00,99.8,100.0,99.73,99.98,10988.0,95.4793,95.6706,95.4123,95.6515,10988.0
2024-04-02 14:00:00,99.97,100.11,99.89,100.09,16630.0,95.6419,95.7759,95.5654,95.7568,16630.0
2024-04-02 14:30:00,100.1,100.23,100.09,100.14,15106.0,95.7663,95.8907,95.7568,95.8046,15106.0
2024-04-02 15:00:00,100.14,100.31,100.09,100.31,28166.0,95.8046,95.9672,95.7568,95.9672,28166.0
2024-04-02 15:30:00,100.33,100.49,100.22,100.43,139840.0,95.9864,96.1394,95.8811,96.082,139840.0
2024-04-03 09:30:00,100.78,101.67,100.58,100.91,19095.0,96.4169,97.2683,96.2255,96.5413,19095.0
2024-04-03 10:00:00,100.91,101.21,100.78,100.99,11436.0,96.5413,96.8283,96.4169,96.6178,11436.0
2024-04-03 10:30:00,101.03,101.03,100.78,100.81,10774.0,96.6561,96.6561,96.4169,96.4456,10774.0
2024-04-03 11:00:00,100.8,100.83,100.55,100.55,11678.0,96.436,96.4647,96.1968,96.1968,11678.0
2024-04-03 11:30:00,100.54,100.65,100.33,100.42,22930.0,96.1873,96.2925,95.9864,96.0725,22930.0
2024-04-03 12:00:00,100.42,100.81,100.42,100.76,23804.0,96.0725,96.4456,96.0725,96.3977,23804.0
2024-04-03 12:30:00,100.82,100.91,100.69,100.9,16224.0,96.4551,96.5413,96.3308,96.5317,16224.0
2024-04-03 13:00:00,100.88,101.27,100.86,101.23,13106.0,96.5125,96.8857,96.4934,96.8474,13106.0
2024-04-03 13:30:00,101.21,101.52,101.21,101.52,25375.0,96.8283,97.1248,96.8283,97.1248,25375.0
2024-04-03 14:00:00,101.5,101.61,101.36,101.49,27456.0,97.1057,97.2109,96.9718,97.0961,27456.0
2024-04-03 14:30:00,101.5,101.77,101.49,101.73,30081.0,97.1057,97.364,97.0961,97.3257,30081.0
2024-04-03 15:00:00,101.74,101.84,101.53,101.78,50165.0,97.3353,97.431,97.1344,97.3736,50165.0
2024-04-03 15:30:00,101.76,102.16,101.75,102.03,159964.0,97.3545,97.7371,97.3449,97.6128,159964.0
2024-04-04 09:30:00,102.71,102.71,101.34,102.48,20726.0,98.2633,98.2633,96.9526,98.0433,20726.0
2024-04-04 10:00:00,102.47,102.47,101.92,102.16,18084.0,98.0337,98.0337,97.5075,97.7371,18084.0
2024-04-04 10:30:00,102.22,102.48,102.16,102.32,16546.0,97.7945,98.0433,97.7371,97.8902,16546.0
2024-04-04 11:00:00,102.32,102.34,102.1,102.24,19252.0,97.8902,97.9093,97.6797,97.8137,19252.0
2024-04-04 11:30:00,102.25,102.53,102.21,102.49,14183.0,97.8232,98.0911,97.785,98.0528,14183.0
2024-04-04 12:00:00,102.53,102.56,102.1,102.15,46914.0,98.0911,98.1198,97.6797,97.7276,46914.0
2024-04-04 12:30:00,102.14,102.21,101.88,101.93,31809.0,97.718,97.785,97.4693,97.5171,31809.0
2024-04-04 13:00:00,101.96,101.96,101.73,101.76,9578.0,97.5458,97.5458,97.3257,97.3545,9578.0
2024-04-04 13:30:00,101.77,101.77,101.51,101.53,11443.0,97.364,97.364,97.1153,97.1344,11443.0
2024-04-04 14:00:00,101.46,101.46,100.24,100.25,38839.0,97.0674,97.0674,95.9003,95.9098,38839.0
2024-04-04 14:30:00,100.24,100.29,99.64,99.71,30462.0,95.9003,95.9481,95.3262,95.3932,30462.0
2024-04-04 15:00:00,99.63,99.82,99.29,99.5,59289.0,95.3167,95.4984,94.9914,95.1923,59289.0
2024-04-04 15:30:00,99.53,99.94,99.4,99.67,73249.0,95.221,95.6132,95.0966,95.3549,73249.0
2024-04-05 09:30:00,99.61,99.89,99.18,99.24,26481.0,95.2975,95.5654,94.8861,94.9436,26481.0
2024-04-05 10:00:00,99.28,99.39,98.8,99.11,16028.0,94.9818,95.0871,94.5226,94.8192,16028.0
2024-04-05 10:30:00,99.17,99.63,99.16,99.63,12782.0,94.8766,95.3167,94.867,95.3167,12782.0
2024-04-05 11:00:00,99.58,99.82,99.38,99.78,20861.0,95.2688,95.4984,95.0775,95.4602,20861.0
2024-04-05 11:30:00,99.71,100.11,99.63,100.09,10581.0,95.3932,95.7759,95.3167,95.7568,10581.0
2024-04-05 12:00:00,100.09,100.16,99.96,99.96,25635.0,95.7568,95.8237,95.6324,95.6324,25635.0
2024-04-05 12:30:00,99.91,99.91,99.72,99.86,8930.0,95.5845,95.5845,95.4028,95.5367,8930.0
2024-04-05 13:00:00,99.8,99.8,99.52,99.68,11643.0,95.4793,95.4793,95.2114,95.3645,11643.0
2024-04-05 13:30:00,99.72,99.73,99.3,99.33,32586.0,95.4028,95.4123,95.001,95.0297,32586.0
2024-04-05 14:00:00,99.3,99.71,99.15,99.51,26327.0,95.001,95.3932,94.8574,95.2019,26327.0
2024-04-05 14:30:00,99.56,99.76,99.56,99.73,11620.0,95.2497,95.441,95.2497,95.4123,11620.0
2024-04-05 15:00:00,99.73,99.93,99.72,99.82,26601.0,95.4123,95.6037,95.4028,95.4984,26601.0
2024-04-05 15:30:00,99.82,99.99,99.68,99.82,64658.0,95.4984,95.6611,95.3645,95.4984,64658.0
2024-04-08 09:30:00,100.24,100.9,100.24,100.55,16983.0,95.9003,96.5317,95.9003,96.1968,16983.0
2024-04-08 10:00:00,100.43,100.46,100.02,100.31,24589.0,96.082,96.1107,95.6898,95.9672,24589.0
2024-04-08 10:30:00,100.28,100.31,100.14,100.3,16543.0,95.9385,95.9672,95.8046,95.9577,16543.0
2024-04-08 11:00:00,100.33,100.63,100.22,100.27,23468.0,95.9864,96.2734,95.8811,95.929,23468.0
2024-04-08 11:30:00,100.27,100.27,100.03,100.08,17940.0,95.929,95.929,95.6993,95.7472,17940.0
2024-04-08 12:00:00,100.08,100.29,100.04,100.25,17284.0,95.7472,95.9481,95.7089,95.9098,17284.0
2024-04-08 12:30:00,100.28,100.39,100.15,100.28,12984.0,95.9385,96.0438,95.8142,95.9385,12984.0
2024-04-08 13:00:00,100.36,100.36,100.1,100.27,13648.0,96.0151,96.0151,95.7663,95.929,13648.0
2024-04-08 13:30:00,100.26,100.36,100.06,100.33,16287.0,95.9194,96.0151,95.7281,95.9864,16287.0
2024-04-08 14:00:00,100.32,100.32,100.04,100.04,15318.0,95.9768,95.9768,95.7089,95.7089,15318.0
2024-04-08 14:30:00,100.01,100.11,99.96,100.03,10886.0,95.6802,95.7759,95.6324,95.6993,10886.0
2024-04-08 15:00:00,100.05,100.32,99.97,100.25,18252.0,95.7185,95.9768,95.6419,95.9098,18252.0
2024-04-08 15:30:00,100.25,100.57,100.1,100.53,127562.0,95.9098,96.216,95.7663,96.1777,127562.0
2024-04-09 09:30:00,101.52,102.36,101.31,101.35,26657.0,97.1248,97.9285,96.9239,96.9622,26657.0
2024-04-09 10:00:00,101.3,101.31,100.84,100.86,15156.0,96.9144,96.9239,96.4743,96.4934,15156.0
2024-04-09 10:30:00,100.86,100.86,100.45,100.74,15478.0,96.4934,96.4934,96.1012,96.3786,15478.0
2024-04-09 11:00:00,100.7,101.07,100.61,100.95,14195.0,96.3403,96.6943,96.2542,96.5795,14195.0
2024-04-09 11:30:00,100.93,101.08,100.85,100.98,7199.0,96.5604,96.7039,96.4838,96.6082,7199.0
2024-04-09 12:00:00,101.02,101.28,101.0,101.26,10197.0,96.6465,96.8952,96.6274,96.8761,10197.0
2024-04-09 12:30:00,101.22,101.29,101.03,101.17,8560.0,96.8378,96.9048,96.6561,96.79,8560.0
2024-04-09 13:00:00,101.16,101.7,101.11,101.7,28682.0,96.7804,97.297,96.7326,97.297,28682.0
2024-04-09 13:30:00,101.71,101.86,101.58,101.61,28827.0,97.3066,97.4501,97.1822,97.2109,28827.0
2024-04-09 14:00:00,101.61,101.85,101.54,101.74,37446.0,97.2109,97.4406,97.144,97.3353,37446.0
2024-04-09 14:30:00,101.74,102.05,101.7,101.89,45398.0,97.3353,97.6319,97.297,97.4788,45398.0
2024-04-09 15:00:00,101.85,102.03,101.58,102.03,23777.0,97.4406,97.6128,97.1822,97.6128,23777.0
2024-04-09 15:30:00,101.99,102.04,101.64,101.94,127805.0,97.5745,97.6223,97.2396,97.5267,127805.0
2024-04-10 09:30:00,101.07,101.13,100.38,101.09,42338.0,96.6943,96.7517,96.0342,96.7135,42338.0
2024-04-10 10:00:00,101.09,101.27,100.26,100.46,66774.0,96.7135,96.8857,95.9194,96.1107,66774.0
2024-04-10 10:30:00,100.51,100.58,100.03,100.08,26699.0,96.1586,96.2255,95.6993,95.7472,26699.0
2024-04-10 11:00:00,100.09,100.11,99.71,99.99,19861.0,95.7568,95.7759,95.3932,95.6611,19861.0
2024-04-10 11:30:00,100.0,100.03,99.42,99.53,14513.0,95.6706,95.6993,95.1158,95.221,14513.0
2024-04-10 12:00:00,99.49,100.12,99.44,99.92,52815.0,95.1827,95.7855,95.1349,95.5941,52815.0
2024-04-10 12:30:00,99.93,100.2,99.77,100.07,26294.0,95.6037,95.862,95.4506,95.7376,26294.0
2024-04-10 13:00:00,100.02,100.27,99.56,100.15,49440.0,95.6898,95.929,95.2497,95.8142,49440.0
2024-04-10 13:30:00,100.13,100.41,99.89,100.25,24290.0,95.795,96.0629,95.5654,95.9098,24290.0
2024-04-10 14:00:00,100.28,100.51,100.14,100.15,25884.0,95.9385,96.1586,95.8046,95.8142,25884.0
2024-04-10 14:30:00,100.18,100.29,99.97,100.01,17277.0,95.8429,95.9481,95.6419,95.6802,17277.0
2024-04-10 15:00:00,99.98,100.62,99.95,100.4,26159.0,95.6515,96.2638,95.6228,96.0533,26159.0
2024-04-10 15:30:00,100.4,100.8,100.16,100.65,111412.0,96.0533,96.436,95.8237,96.2925,111412.0
2024-04-11 09:30:00,100.86,101.36,100.56,101.03,25024.0,96.4934,96.9718,96.2064,96.6561,25024.0
2024-04-11 10:00:00,101.03,101.05,99.35,99.36,43548.0,96.6561,96.6752,95.0488,95.0584,43548.0
2024-04-11 10:30:00,99.31,99.74,99.31,99.51,14540.0,95.0105,95.4219,95.0105,95.2019,14540.0
2024-04-11 11:00:00,99.48,99.55,99.31,99.4,9870.0,95.1732,95.2401,95.0105,95.0966,9870.0
2024-04-11 11:30:00,99.4,99.82,99.4,99.82,7388.0,95.0966,95.4984,95.0966,95.4984,7388.0
2024-04-11 12:00:00,99.76,100.11,99.73,99.81,18260.0,95.441,95.7759,95.4123,95.4889,18260.0
2024-04-11 12:30:00,99.83,99.91,99.74,99.88,7318.0,95.508,95.5845,95.4219,95.5558,7318.0
2024-04-11 13:00:00,99.91,100.28,99.84,100.2,13495.0,95.5845,95.9385,95.5176,95.862,13495.0
2024-04-11 13:30:00,100.19,100.36,100.12,100.28,13731.0,95.8524,96.0151,95.7855,95.9385,13731.0
2024-04-11 14:00:00,100.28,100.54,100.25,100.38,22188.0,95.9385,96.1873,95.9098,96.0342,22188.0
2024-04-11 14:30:00,100.38,100.62,100.31,100.53,17559.0,96.0342,96.2638,95.9672,96.1777,17559.0
2024-04-11 15:00:00,100.49,100.69,100.3,100.39,43374.0,96.1394,96.3308,95.9577,96.0438,43374.0
2024-04-11 15:30:00,100.36,100.39,99.85,100.02,179998.0,96.0151,96.0438,95.5271,95.6898,179998.0
2024-04-12 09:30:00,99.3,99.75,98.92,99.11,23312.0,95.001,95.4315,94.6374,94.8192,23312.0
2024-04-12 10:00:00,99.1,99.21,98.61,98.71,35165.0,94.8096,94.9148,94.3408,94.4365,35165.0
2024-04-12 10:30:00,98.72,98.79,98.38,98.63,17598.0,94.4461,94.513,94.1208,94.36,17598.0
2024-04-12 11:00:00,98.62,98.9,98.62,98.7,12706.0,94.3504,94.6183,94.3504,94.4269,12706.0
2024-04-12 11:30:00,98.74,98.88,98.53,98.73,55854.0,94.4652,94.5991,94.2643,94.4556,55854.0
2024-04-12 12:00:00,98.63,98.64,98.15,98.24,13150.0,94.36,94.3695,93.9007,93.9868,13150.0
2024-04-12 12:30:00,98.23,98.25,97.71,97.71,13608.0,93.9773,93.9964,93.4798,93.4798,13608.0
2024-04-12 13:00:00,97.74,97.79,97.28,97.33,17546.0,93.5085,93.5563,93.0684,93.1162,17546.0
2024-04-12 13:30:00,97.31,97.66,97.11,97.51,22085.0,93.0971,93.432,92.9058,93.2884,22085.0
2024-04-12 14:00:00,97.41,97.84,97.35,97.74,21254.0,93.1928,93.6042,93.1354,93.5085,21254.0
2024-04-12 14:30:00,97.73,97.79,97.54,97.64,22070.0,93.4989,93.5563,93.3171,93.4128,22070.0
2024-04-12 15:00:00,97.64,97.74,97.54,97.65,29405.0,93.4128,93.5085,93.3171,93.4224,29405.0
2024-04-12 15:30:00,97.65,98.0,97.53,97.97,140889.0,93.4224,93.7572,93.3076,93.7285,140889.0
2024-04-15 09:30:00,98.91,99.3,98.33,98.52,15880.0,94.6278,95.001,94.0729,94.2547,15880.0
2024-04-15 10:00:00,98.53,98.54,97.94,98.04,25483.0,94.2643,94.2739,93.6998,93.7955,25483.0
2024-04-15 10:30:00,98.05,98.22,97.88,97.91,23533.0,93.8051,93.9677,93.6424,93.6711,23533.0
2024-04-15 11:00:00,97.88,97.88,97.36,97.68,76416.0,93.6424,93.6424,93.1449,93.4511,76416.0
2024-04-15 11:30:00,97.73,98.21,97.68,98.21,22609.0,93.4989,93.9581,93.4511,93.9581,22609.0
2024-04-15 12:00:00,98.25,98.26,97.65,97.72,14500.0,93.9964,94.006,93.4224,93.4894,14500.0
2024-04-15 12:30:00,97.67,97.69,97.5,97.63,8000.0,93.4415,93.4607,93.2789,93.4033,8000.0
2024-04-15 13:00:00,97.64,97.71,96.97,97.03,16798.0,93.4128,93.4798,92.7718,92.8292,16798.0
2024-04-15 13:30:00,97.0,97.25,96.82,96.97,23799.0,92.8005,93.0397,92.6283,92.7718,23799.0
2024-04-15 14:00:00,96.94,97.14,96.67,96.76,18625.0,92.7431,92.9345,92.4848,92.5709,18625.0
2024-04-15 14:30:00,96.69,97.06,96.56,96.69,14496.0,92.5039,92.8579,92.3796,92.5039,14496.0
2024-04-15 15:00:00,96.62,96.72,96.45,96.59,22300.0,92.437,92.5327,92.2743,92.4083,22300.0
2024-04-15 15:30:00,96.61,97.37,96.61,97.32,193631.0,92.4274,93.1545,92.4274,93.1067,193631.0
2024-04-16 09:30:00,96.83,97.08,95.75,96.32,21233.0,92.6379,92.8771,91.6046,92.15,21233.0
2024-04-16 10:00:00,96.32,96.63,96.11,96.15,15705.0,92.15,92.4465,91.9491,91.9873,15705.0
2024-04-16 10:30:00,96.11,96.29,95.85,96.09,27084.0,91.9491,92.1213,91.7003,91.9299,27084.0
2024-04-16 11:00:00,95.99,96.23,95.96,96.15,23585.0,91.8343,92.0639,91.8056,91.9873,23585.0
2024-04-16 11:30:00,96.15,96.62,96.06,96.44,22454.0,91.9873,92.437,91.9012,92.2648,22454.0
2024-04-16 12:00:00,96.4,96.56,96.29,96.51,18338.0,92.2265,92.3796,92.1213,92.3317,18338.0
2024-04-16 12:30:00,96.53,96.62,96.31,96.47,28536.0,92.3509,92.437,92.1404,92.2935,28536.0
2024-04-16 13:00:00,96.4,96.82,96.34,96.7,34869.0,92.2265,92.6283,92.1691,92.5135,34869.0
2024-04-16 13:30:00,96.45,96.57,96.17,96.36,64026.0,92.2743,92.3891,92.0065,92.1882,64026.0
2024-04-16 14:00:00,96.34,96.78,96.05,96.2,40456.0,92.1691,92.5901,91.8917,92.0352,40456.0
2024-04-16 14:30:00,96.25,97.06,96.25,97.04,30661.0,92.083,92.8579,92.083,92.8388,30661.0
2024-04-16 15:00:00,97.03,97.03,96.6,96.77,25514.0,92.8292,92.8292,92.4178,92.5805,25514.0
2024-04-16 15:30:00,96.74,96.74,96.29,96.38,144187.0,92.5518,92.5518,92.1213,92.2074,144187.0
2024-04-17 09:30:00,97.33,97.51,96.83,97.19,19961.0,93.1162,93.2884,92.6379,92.9823,19961.0
2024-04-17 10:00:00,97.12,97.51,97.01,97.5,29046.0,92.9153,93.2884,92.8101,93.2789,29046.0
2024-04-17 10:30:00,97.61,97.61,96.86,96.9,20229.0,93.3841,93.3841,92.6666,92.7049,20229.0
2024-04-17 11:00:00,96.9,97.0,96.65,96.65,15720.0,92.7049,92.8005,92.4657,92.4657,15720.0
2024-04-17 11:30:00,96.69,96.72,96.38,96.54,27837.0,92.5039,92.5327,92.2074,92.3604,27837.0
2024-04-17 12:00:00,96.52,96.63,96.33,96.43,12515.0,92.3413,92.4465,92.1595,92.2552,12515.0
2024-04-17 12:30:00,96.42,96.42,96.13,96.17,14379.0,92.2456,92.2456,91.9682,92.0065,14379.0
2024-04-17 13:00:00,96.19,96.55,96.15,96.52,13224.0,92.0256,92.37,91.9873,92.3413,13224.0
2024-04-17 13:30:00,96.53,96.87,96.39,96.81,14982.0,92.3509,92.6762,92.2169,92.6188,14982.0
2024-04-17 14:00:00,96.81,96.82,96.47,96.56,15895.0,92.6188,92.6283,92.2935,92.3796,15895.0
2024-04-17 14:30:00,96.55,96.94,96.45,96.5,29298.0,92.37,92.7431,92.2743,92.3222,29298.0
2024-04-17 15:00:00,96.47,96.47,96.19,96.19,18776.0,92.2935,92.2935,92.0256,92.0256,18776.0
2024-04-17 15:30:00,96.19,96.38,95.92,95.97,164525.0,92.0256,92.2074,91.7673,91.8151,164525.0
2024-04-18 09:30:00,96.71,96.71,95.98,96.59,10755.0,92.5231,92.5231,91.8247,92.4083,10755.0
2024-04-18 10:00:00,96.58,96.64,96.33,96.57,8680.0,92.3987,92.4561,92.1595,92.3891,8680.0
2024-04-18 10:30:00,96.57,96.57,96.18,96.2,17028.0,92.3891,92.3891,92.016,92.0352,17028.0
2024-04-18 11:00:00,96.23,96.49,96.23,96.35,9313.0,92.0639,92.3126,92.0639,92.1787,9313.0
2024-04-18 11:30:00,96.38,96.41,96.14,96.25,13864.0,92.2074,92.2361,91.9778,92.083,13864.0
2024-04-18 12:00:00,96.25,96.37,96.19,96.28,6949.0,92.083,92.1978,92.0256,92.1117,6949.0
2024-04-18 12:30:00,96.26,96.27,95.96,95.97,9675.0,92.0926,92.1021,91.8056,91.8151,9675.0
2024-04-18 13:00:00,95.95,95.98,95.61,95.92,11959.0,91.796,91.8247,91.4707,91.7673,11959.0
2024-04-18 13:30:00,95.87,95.9,95.6,95.65,15058.0,91.7194,91.7482,91.4611,91.509,15058.0
2024-04-18 14:00:00,95.65,95.66,95.42,95.48,30040.0,91.509,91.5185,91.2889,91.3463,30040.0
2024-04-18 14:30:00,95.52,95.7,95.27,95.64,26380.0,91.3846,91.5568,91.1454,91.4994,26380.0
2024-04-18 15:00:00,95.71,96.19,95.7,96.14,22782.0,91.5664,92.0256,91.5568,91.9778,22782.0
2024-04-18 15:30:00,96.19,96.26,95.87,96.0,105609.0,92.0256,92.0926,91.7194,91.8438,105609.0
2024-04-19 09:30:00,96.12,96.9,96.0,96.89,44902.0,91.9586,92.7049,91.8438,92.6953,44902.0
2024-04-19 10:00:00,96.86,96.99,96.73,96.9,10371.0,92.6666,92.791,92.5422,92.7049,10371.0
2024-04-19 10:30:00,96.71,96.73,96.36,96.42,15738.0,92.5231,92.5422,92.1882,92.2456,15738.0
2024-04-19 11:00:00,96.38,96.69,96.38,96.6,9614.0,92.2074,92.5039,92.2074,92.4178,9614.0
2024-04-19 11:30:00,96.56,96.57,96.35,96.4,13394.0,92.3796,92.3891,92.1787,92.2265,13394.0
2024-04-19 12:00:00,96.42,96.54,96.22,96.37,21418.0,92.2456,92.3604,92.0543,92.1978,21418.0
2024-04-19 12:30:00,96.35,96.79,96.28,96.78,7175.0,92.1787,92.5996,92.1117,92.5901,7175.0
2024-04-19 13:00:00,96.82,96.88,96.54,96.56,9811.0,92.6283,92.6857,92.3604,92.3796,9811.0
2024-04-19 13:30:00,96.6,96.93,96.57,96.81,11085.0,92.4178,92.7336,92.3891,92.6188,11085.0
2024-04-19 14:00:00,96.81,96.92,96.56,96.81,11458.0,92.6188,92.724,92.3796,92.6188,11458.0
2024-04-19 14:30:00,96.76,96.81,96.39,96.66,8110.0,92.5709,92.6188,92.2169,92.4752,8110.0
2024-04-19 15:00:00,96.64,96.78,96.6,96.73,10904.0,92.4561,92.5901,92.4178,92.5422,10904.0
2024-04-19 15:30:00,96.71,96.72,96.41,96.43,96599.0,92.5231,92.5327,92.2361,92.2552,96599.0
2024-04-22 09:30:00,96.55,96.88,95.81,96.88,16625.0,92.37,92.6857,91.662,92.6857,16625.0
2024-04-22 10:00:00,96.81,96.96,96.62,96.74,16815.0,92.6188,92.7623,92.437,92.5518,16815.0
2024-04-22 10:30:00,96.64,97.08,96.47,97.05,18459.0,92.4561,92.8771,92.2935,92.8484,18459.0
2024-04-22 11:00:00,96.98,96.98,96.49,96.52,11867.0,92.7814,92.7814,92.3126,92.3413,11867.0
2024-04-22 11:30:00,96.57,96.63,96.29,96.56,5935.0,92.3891,92.4465,92.1213,92.3796,5935.0
2024-04-22 12:00:00,96.57,96.87,96.5,96.76,9220.0,92.3891,92.6762,92.3222,92.5709,9220.0
2024-04-22 12:30:00,96.8,96.97,96.77,96.92,7376.0,92.6092,92.7718,92.5805,92.724,7376.0
2024-04-22 13:00:00,96.94,97.04,96.8,97.04,8277.0,92.7431,92.8388,92.6092,92.8388,8277.0
2024-04-22 13:30:00,97.05,97.43,96.94,97.33,23827.0,92.8484,93.2119,92.7431,93.1162,23827.0
2024-04-22 14:00:00,97.38,97.71,97.17,97.7,67321.0,93.1641,93.4798,92.9632,93.4702,67321.0
2024-04-22 14:30:00,97.7,97.77,97.19,97.38,28917.0,93.4702,93.5372,92.9823,93.1641,28917.0
2024-04-22 15:00:00,97.44,97.46,97.24,97.31,11897.0,93.2215,93.2406,93.0301,93.0971,11897.0
2024-04-22 15:30:00,97.3,97.34,97.05,97.07,78246.0,93.0875,93.1258,92.8484,92.8675,78246.0
2024-04-23 09:30:00,96.5,97.06,96.39,96.81,9769.0,92.3222,92.8579,92.2169,92.6188,9769.0
2024-04-23 10:00:00,96.96,97.05,96.85,97.05,11791.0,92.7623,92.8484,92.657,92.8484,11791.0
2024-04-23 10:30:00,97.05,97.16,96.72,96.85,17670.0,92.8484,92.9536,92.5327,92.657,17670.0
2024-04-23 11:00:00,96.86,97.05,96.73,96.96,10089.0,92.6666,92.8484,92.5422,92.7623,10089.0
2024-04-23 11:30:00,96.92,97.05,96.85,96.91,9489.0,92.724,92.8484,92.657,92.7144,9489.0
2024-04-23 12:00:00,96.95,97.02,96.78,96.88,9635.0,92.7527,92.8197,92.5901,92.6857,9635.0
2024-04-23 12:30:00,96.91,97.06,96.81,96.86,12937.0,92.7144,92.8579,92.6188,92.6666,12937.0
2024-04-23 13:00:00,96.82,97.02,96.76,97.0,10796.0,92.6283,92.8197,92.5709,92.8005,10796.0
2024-04-23 13:30:00,97.11,97.24,97.04,97.08,10880.0,92.9058,93.0301,92.8388,92.8771,10880.0
2024-04-23 14:00:00,97.05,97.15,96.89,97.09,12583.0,92.8484,92.944,92.6953,92.8866,12583.0
2024-04-23 14:30:00,97.07,97.07,96.88,96.95,14383.0,92.8675,92.8675,92.6857,92.7527,14383.0
2024-04-23 15:00:00,96.96,96.96,96.78,96.87,12116.0,92.7623,92.7623,92.5901,92.6762,12116.0
2024-04-23 15:30:00,96.84,97.07,96.68,96.83,67972.0,92.6475,92.8675,92.4944,92.6379,67972.0
2024-04-24 09:30:00,96.42,97.05,96.4,96.63,12313.0,92.2456,92.8484,92.2265,92.4465,12313.0
2024-04-24 10:00:00,96.59,96.59,96.27,96.38,12625.0,92.4083,92.4083,92.1021,92.2074,12625.0
2024-04-24 10:30:00,96.39,96.45,96.17,96.23,32131.0,92.2169,92.2743,92.0065,92.0639,32131.0
2024-04-24 11:00:00,96.25,96.58,96.23,96.39,21804.0,92.083,92.3987,92.0639,92.2169,21804.0
2024-04-24 11:30:00,96.41,96.58,96.11,96.2,24061.0,92.2361,92.3987,91.9491,92.0352,24061.0
2024-04-24 12:00:00,96.19,96.38,96.19,96.3,20398.0,92.0256,92.2074,92.0256,92.1308,20398.0
2024-04-24 12:30:00,96.24,96.27,95.92,96.23,28939.0,92.0734,92.1021,91.7673,92.0639,28939.0
2024-04-24 13:00:00,96.3,96.35,96.21,96.28,12393.0,92.1308,92.1787,92.0447,92.1117,12393.0
2024-04-24 13:30:00,96.3,96.47,96.24,96.35,30953.0,92.1308,92.2935,92.0734,92.1787,30953.0
2024-04-24 14:00:00,96.39,96.39,96.2,96.23,12629.0,92.2169,92.2169,92.0352,92.0639,12629.0
2024-04-24 14:30:00,96.25,96.31,96.18,96.18,21183.0,92.083,92.1404,92.016,92.016,21183.0
2024-04-24 15:00:00,96.18,96.55,96.14,96.42,57031.0,92.016,92.37,91.9778,92.2456,57031.0
2024-04-24 15:30:00,96.41,96.5,96.15,96.35,201877.0,92.2361,92.3222,91.9873,92.1787,201877.0
2024-04-25 09:30:00,96.04,96.2,94.85,95.16,20985.0,91.8821,92.0352,90.7436,91.0402,20985.0
2024-04-25 10:00:00,95.1,95.51,94.94,95.45,52081.0,90.9828,91.375,90.8297,91.3176,52081.0
2024-04-25 10:30:00,95.45,95.6,95.17,95.21,128607.0,91.3176,91.4611,91.0498,91.088,128607.0
2024-04-25 11:00:00,95.17,95.55,95.03,95.34,68819.0,91.0498,91.4133,90.9158,91.2124,68819.0
2024-04-25 11:30:00,95.32,95.51,95.23,95.51,39638.0,91.1933,91.375,91.1072,91.375,39638.0
2024-04-25 12:00:00,95.5,95.82,95.38,95.77,39170.0,91.3655,91.6716,91.2507,91.6238,39170.0
2024-04-25 12:30:00,95.8,95.8,95.58,95.59,49919.0,91.6525,91.6525,91.442,91.4516,49919.0
2024-04-25 13:00:00,95.57,95.84,95.57,95.84,41462.0,91.4324,91.6907,91.4324,91.6907,41462.0
2024-04-25 13:30:00,95.81,96.1,95.69,96.0,39444.0,91.662,91.9395,91.5472,91.8438,39444.0
2024-04-25 14:00:00,96.0,96.16,95.8,95.8,34946.0,91.8438,91.9969,91.6525,91.6525,34946.0
2024-04-25 14:30:00,95.79,96.0,95.74,95.88,58490.0,91.6429,91.8438,91.5951,91.729,58490.0
2024-04-25 15:00:00,95.88,96.25,95.76,96.08,257949.0,91.729,92.083,91.6142,91.9204,257949.0
2024-04-25 15:30:00,96.06,96.22,95.67,96.11,196546.0,91.9012,92.0543,91.5281,91.9491,196546.0
2024-04-26 09:30:00,96.0,97.74,95.9,96.48,110905.0,91.8438,93.5085,91.7482,92.303,110905.0
2024-04-26 10:00:00,96.6,96.84,95.93,96.09,31468.0,92.4178,92.6475,91.7769,91.9299,31468.0
2024-04-26 10:30:00,96.12,96.19,94.32,94.98,52742.0,91.9586,92.0256,90.2366,90.868,52742.0
2024-04-26 11:00:00,95.02,95.5,94.75,94.89,20654.0,90.9062,91.3655,90.6479,90.7819,20654.0
2024-04-26 11:30:00,94.94,95.13,94.62,95.0,35760.0,90.8297,91.0115,90.5236,90.8871,35760.0
2024-04-26 12:00:00,94.99,95.37,94.98,95.23,39025.0,90.8775,91.2411,90.868,91.1072,39025.0
2024-04-26 12:30:00,95.21,95.26,95.0,95.15,30975.0,91.088,91.1359,90.8871,91.0306,30975.0
2024-04-26 13:00:00,95.21,95.57,95.08,95.38,15323.0,91.088,91.4324,90.9637,91.2507,15323.0
2024-04-26 13:30:00,95.39,95.62,95.2,95.52,24426.0,91.2602,91.4803,91.0785,91.3846,24426.0
2024-04-26 14:00:00,95.53,95.73,95.44,95.61,20774.0,91.3942,91.5855,91.3081,91.4707,20774.0
2024-04-26 14:30:00,95.61,95.86,95.59,95.81,29748.0,91.4707,91.7099,91.4516,91.662,29748.0
2024-04-26 15:00:00,95.8,96.18,95.8,96.06,49486.0,91.6525,92.016,91.6525,91.9012,49486.0
2024-04-26 15:30:00,96.09,96.18,95.51,95.52,199569.0,91.9299,92.016,91.375,91.3846,199569.0
2024-04-29 09:30:00,97.7,98.96,97.42,98.93,98213.0,93.4702,94.6757,93.2023,94.647,98213.0
2024-04-29 10:00:00,98.9,99.25,98.18,98.36,81989.0,94.6183,94.9531,93.9294,94.1016,81989.0
2024-04-29 10:30:00,98.35,98.41,97.17,97.39,46059.0,94.0921,94.1495,92.9632,93.1736,46059.0
2024-04-29 11:00:00,97.34,97.66,97.1,97.44,21168.0,93.1258,93.432,92.8962,93.2215,21168.0
2024-04-29 11:30:00,97.44,97.8,97.39,97.76,14244.0,93.2215,93.5659,93.1736,93.5276,14244.0
2024-04-29 12:00:00,97.74,97.83,97.4,97.45,11663.0,93.5085,93.5946,93.1832,93.231,11663.0
2024-04-29 12:30:00,97.42,97.57,97.28,97.46,13034.0,93.2023,93.3459,93.0684,93.2406,13034.0
2024-04-29 13:00:00,97.46,97.67,97.38,97.58,12734.0,93.2406,93.4415,93.1641,93.3554,12734.0
2024-04-29 13:30:00,97.53,97.53,97.31,97.37,19007.0,93.3076,93.3076,93.0971,93.1545,19007.0
2024-04-29 14:00:00,97.37,97.39,97.12,97.12,23052.0,93.1545,93.1736,92.9153,92.9153,23052.0
2024-04-29 14:30:00,97.1,97.25,96.95,97.12,26162.0,92.8962,93.0397,92.7527,92.9153,26162.0
2024-04-29 15:00:00,97.1,97.11,96.6,96.83,32764.0,92.8962,92.9058,92.4178,92.6379,32764.0
2024-04-29 15:30:00,96.85,97.36,96.77,97.36,195270.0,92.657,93.1449,92.5805,93.1449,195270.0
2024-04-30 09:30:00,96.66,96.81,96.14,96.51,23692.0,92.4752,92.6188,91.9778,92.3317,23692.0
2024-04-30 10:00:00,96.52,96.6,96.11,96.12,12490.0,92.3413,92.4178,91.9491,91.9586,12490.0
2024-04-30 10:30:00,96.11,96.23,95.95,96.11,12538.0,91.9491,92.0639,91.796,91.9491,12538.0
2024-04-30 11:00:00,96.06,96.11,95.72,95.88,9828.0,91.9012,91.9491,91.5759,91.729,9828.0
2024-04-30 11:30:00,95.87,96.08,95.81,95.95,14094.0,91.7194,91.9204,91.662,91.796,14094.0
2024-04-30 12:00:00,95.96,96.03,95.74,95.92,9986.0,91.8056,91.8725,91.5951,91.7673,9986.0
2024-04-30 12:30:00,95.86,95.86,95.54,95.58,15628.0,91.7099,91.7099,91.4037,91.442,15628.0
2024-04-30 13:00:00,95.54,95.58,95.44,95.53,16285.0,91.4037,91.442,91.3081,91.3942,16285.0
2024-04-30 13:30:00,95.5,95.64,95.46,95.58,14190.0,91.3655,91.4994,91.3272,91.442,14190.0
2024-04-30 14:00:00,95.56,95.62,95.19,95.3,23121.0,91.4229,91.4803,91.0689,91.1741,23121.0
2024-04-30 14:30:00,95.2,95.34,95.0,95.04,38846.0,91.0785,91.2124,90.8871,90.9254,38846.0
2024-04-30 15:00:00,95.04,95.12,94.83,94.86,30890.0,90.9254,91.0019,90.7245,90.7532,30890.0
2024-04-30 15:30:00,94.87,94.88,94.29,94.43,195885.0,90.7627,90.7723,90.2079,90.3418,195885.0
2024-05-01 09:30:00,94.76,95.67,94.57,95.47,26189.0,90.6575,91.5281,90.4757,91.3368,26189.0
2024-05-01 10:00:00,95.51,95.6,94.68,94.74,42667.0,91.375,91.4611,90.581,90.6384,42667.0
2024-05-01 10:30:00,94.7,95.03,94.53,94.97,26823.0,90.6001,90.9158,90.4375,90.8584,26823.0
2024-05-01 11:00:00,94.98,95.01,94.82,94.94,19998.0,90.868,90.8967,90.7149,90.8297,19998.0
2024-05-01 11:30:00,94.93,94.96,94.76,94.89,36551.0,90.8201,90.8488,90.6575,90.7819,36551.0
2024-05-01 12:00:00,94.89,95.06,94.85,95.01,20754.0,90.7819,90.9445,90.7436,90.8967,20754.0
2024-05-01 12:30:00,94.98,95.0,94.86,94.89,24741.0,90.868,90.8871,90.7532,90.7819,24741.0
2024-05-01 13:00:00,94.87,95.2,94.84,95.14,33088.0,90.7627,91.0785,90.734,91.0211,33088.0
2024-05-01 13:30:00,95.15,95.39,95.14,95.36,34729.0,91.0306,91.2602,91.0211,91.2315,34729.0
2024-05-01 14:00:00,95.41,95.51,94.95,95.28,26267.0,91.2794,91.375,90.8393,91.155,26267.0
2024-05-01 14:30:00,95.34,96.39,94.89,96.25,33903.0,91.2124,92.2169,90.7819,92.083,33903.0
2024-05-01 15:00:00,96.3,96.5,95.52,95.69,50181.0,92.1308,92.3222,91.3846,91.5472,50181.0
2024-05-01 15:30:00,95.69,95.69,94.68,94.74,120879.0,91.5472,91.5472,90.581,90.6384,120879.0
2024-05-02 09:30:00,95.4,95.54,94.38,94.45,17642.0,91.2698,91.4037,90.294,90.3609,17642.0
2024-05-02 10:00:00,94.44,95.38,94.15,95.22,20376.0,90.3514,91.2507,90.0739,91.0976,20376.0
2024-05-02 10:30:00,95.17,95.56,95.0,95.45,19982.0,91.0498,91.4229,90.8871,91.3176,19982.0
2024-05-02 11:00:00,95.45,95.53,95.21,95.21,12970.0,91.3176,91.3942,91.088,91.088,12970.0
2024-05-02 11:30:00,95.22,95.67,95.22,95.51,11087.0,91.0976,91.5281,91.0976,91.375,11087.0
2024-05-02 12:00:00,95.52,95.55,95.34,95.43,11262.0,91.3846,91.4133,91.2124,91.2985,11262.0
2024-05-02 12:30:00,95.41,95.83,95.35,95.72,24153.0,91.2794,91.6812,91.222,91.5759,24153.0
2024-05-02 13:00:00,95.76,95.9,95.75,95.8,13844.0,91.6142,91.7482,91.6046,91.6525,13844.0
2024-05-02 13:30:00,95.9,95.91,95.74,95.84,12696.0,91.7482,91.7577,91.5951,91.6907,12696.0
2024-05-02 14:00:00,95.84,96.03,95.83,96.0,16516.0,91.6907,91.8725,91.6812,91.8438,16516.0
2024-05-02 14:30:00,96.03,96.2,95.98,96.14,14881.0,91.8725,92.0352,91.8247,91.9778,14881.0
2024-05-02 15:00:00,96.11,96.25,95.97,96.15,22337.0,91.9491,92.083,91.8151,91.9873,22337.0
2024-05-02 15:30:00,96.14,96.14,95.65,95.92,66428.0,91.9778,91.9778,91.509,91.7673,66428.0
2024-05-03 09:30:00,96.62,98.65,96.62,98.06,77041.0,92.437,94.3791,92.437,93.8146,77041.0
2024-05-03 10:00:00,97.87,97.92,97.23,97.44,18496.0,93.6329,93.6807,93.0206,93.2215,18496.0
2024-05-03 10:30:00,97.47,97.5,97.05,97.25,17779.0,93.2502,93.2789,92.8484,93.0397,17779.0
2024-05-03 11:00:00,97.23,97.35,97.05,97.2,18586.0,93.0206,93.1354,92.8484,92.9919,18586.0
2024-05-03 11:30:00,97.16,97.36,96.85,97.16,15640.0,92.9536,93.1449,92.657,92.9536,15640.0
2024-05-03 12:00:00,97.17,97.53,97.17,97.48,14309.0,92.9632,93.3076,92.9632,93.2597,14309.0
2024-05-03 12:30:00,97.56,97.59,97.36,97.41,13078.0,93.3363,93.365,93.1449,93.1928,13078.0
2024-05-03 13:00:00,97.41,97.49,97.27,97.49,16089.0,93.1928,93.2693,93.0588,93.2693,16089.0
2024-05-03 13:30:00,97.46,97.72,97.27,97.66,32081.0,93.2406,93.4894,93.0588,93.432,32081.0
2024-05-03 14:00:00,97.65,97.71,97.45,97.45,14415.0,93.4224,93.4798,93.231,93.231,14415.0
2024-05-03 14:30:00,97.44,97.54,97.21,97.24,15852.0,93.2215,93.3171,93.0014,93.0301,15852.0
2024-05-03 15:00:00,97.21,97.33,97.14,97.27,21356.0,93.0014,93.1162,92.9345,93.0588,21356.0
2024-05-03 15:30:00,97.27,97.57,97.23,97.5,105174.0,93.0588,93.3459,93.0206,93.2789,105174.0
2024-05-06 09:30:00,98.0,98.4,97.8,98.03,25671.0,93.7572,94.1399,93.5659,93.7859,25671.0
2024-05-06 10:00:00,98.03,98.37,98.03,98.3,19951.0,93.7859,94.1112,93.7859,94.0442,19951.0
2024-05-06 10:30:00,98.28,98.37,98.08,98.16,13737.0,94.0251,94.1112,93.8338,93.9103,13737.0
2024-05-06 11:00:00,98.09,98.13,97.93,98.06,14972.0,93.8433,93.8816,93.6903,93.8146,14972.0
2024-05-06 11:30:00,98.06,98.18,97.98,98.04,11763.0,93.8146,93.9294,93.7381,93.7955,11763.0
2024-05-06 12:00:00,97.99,98.13,97.97,98.1,9859.0,93.7477,93.8816,93.7285,93.8529,9859.0
2024-05-06 12:30:00,98.11,98.14,97.89,98.03,11205.0,93.8625,93.8912,93.652,93.7859,11205.0
2024-05-06 13:00:00,97.99,98.03,97.94,98.02,9573.0,93.7477,93.7859,93.6998,93.7764,9573.0
2024-05-06 13:30:00,98.03,98.24,97.95,98.2,14595.0,93.7859,93.9868,93.7094,93.9486,14595.0
2024-05-06 14:00:00,98.22,98.57,98.22,98.49,21954.0,93.9677,94.3026,93.9677,94.226,21954.0
2024-05-06 14:30:00,98.48,98.55,98.38,98.39,18399.0,94.2165,94.2834,94.1208,94.1304,18399.0
2024-05-06 15:00:00,98.4,98.57,98.35,98.54,28650.0,94.1399,94.3026,94.0921,94.2739,28650.0
2024-05-06 15:30:00,98.57,98.76,98.33,98.75,80372.0,94.3026,94.4843,94.0729,94.4748,80372.0
2024-05-07 09:30:00,99.36,100.59,99.36,100.45,65697.0,95.0584,96.2351,95.0584,96.1012,65697.0
2024-05-07 10:00:00,100.45,100.5,100.06,100.41,27404.0,96.1012,96.149,95.7281,96.0629,27404.0
2024-05-07 10:30:00,100.45,100.67,100.31,100.45,24846.0,96.1012,96.3116,95.9672,96.1012,24846.0
2024-05-07 11:00:00,100.5,100.72,100.37,100.43,21949.0,96.149,96.3595,96.0246,96.082,21949.0
2024-05-07 11:30:00,100.43,100.63,100.31,100.61,22844.0,96.082,96.2734,95.9672,96.2542,22844.0
2024-05-07 12:00:00,100.67,100.9,100.56,100.86,24087.0,96.3116,96.5317,96.2064,96.4934,24087.0
2024-05-07 12:30:00,100.83,101.0,100.76,100.94,25464.0,96.4647,96.6274,96.3977,96.57,25464.0
2024-05-07 13:00:00,100.92,101.13,100.88,101.13,26104.0,96.5508,96.7517,96.5125,96.7517,26104.0
2024-05-07 13:30:00,101.13,101.15,100.79,101.01,30922.0,96.7517,96.7709,96.4264,96.6369,30922.0
2024-05-07 14:00:00,100.95,101.19,100.94,101.05,29198.0,96.5795,96.8091,96.57,96.6752,29198.0
2024-05-07 14:30:00,101.08,101.11,100.74,100.75,38151.0,96.7039,96.7326,96.3786,96.3882,38151.0
2024-05-07 15:00:00,100.76,101.07,100.75,100.99,61837.0,96.3977,96.6943,96.3882,96.6178,61837.0
2024-05-07 15:30:00,101.01,101.06,100.49,100.63,210904.0,96.6369,96.6848,96.1394,96.2734,210904.0
2024-05-08 09:30:00,99.97,100.68,99.97,100.13,17823.0,95.6419,96.3212,95.6419,95.795,17823.0
2024-05-08 10:00:00,100.13,100.56,99.86,99.86,18264.0,95.795,96.2064,95.5367,95.5367,18264.0
2024-05-08 10:30:00,99.77,100.76,99.77,100.76,29914.0,95.4506,96.3977,95.4506,96.3977,29914.0
2024-05-08 11:00:00,100.76,101.01,100.59,100.79,17801.0,96.3977,96.6369,96.2351,96.4264,17801.0
2024-05-08 11:30:00,100.82,101.1,100.66,101.05,26426.0,96.4551,96.723,96.3021,96.6752,26426.0
2024-05-08 12:00:00,101.06,101.26,100.67,100.67,15558.0,96.6848,96.8761,96.3116,96.3116,15558.0
2024-05-08 12:30:00,100.73,100.89,100.57,100.81,18245.0,96.369,96.5221,96.216,96.4456,18245.0
2024-05-08 13:00:00,100.81,100.82,100.6,100.71,11516.0,96.4456,96.4551,96.2447,96.3499,11516.0
2024-05-08 13:30:00,100.72,100.8,100.51,100.66,10468.0,96.3595,96.436,96.1586,96.3021,10468.0
2024-05-08 14:00:00,100.69,100.79,100.62,100.74,18069.0,96.3308,96.4264,96.2638,96.3786,18069.0
2024-05-08 14:30:00,100.74,100.78,100.62,100.77,13764.0,96.3786,96.4169,96.2638,96.4073,13764.0
2024-05-08 15:00:00,100.74,100.93,100.68,100.75,25871.0,96.3786,96.5604,96.3212,96.3882,25871.0
2024-05-08 15:30:00,100.73,100.88,100.64,100.75,102832.0,96.369,96.5125,96.2829,96.3882,102832.0
2024-05-09 09:30:00,100.85,101.58,100.57,101.14,32644.0,96.4838,97.1822,96.216,96.7613,32644.0
2024-05-09 10:00:00,101.15,101.28,100.7,101.19,45744.0,96.7709,96.8952,96.3403,96.8091,45744.0
2024-05-09 10:30:00,101.24,101.31,100.97,101.02,30203.0,96.857,96.9239,96.5987,96.6465,30203.0
2024-05-09 11:00:00,100.95,101.16,100.89,101.08,17986.0,96.5795,96.7804,96.5221,96.7039,17986.0
2024-05-09 11:30:00,101.06,101.08,100.73,100.73,16241.0,96.6848,96.7039,96.369,96.369,16241.0
2024-05-09 12:00:00,100.73,100.96,100.66,100.84,16817.0,96.369,96.5891,96.3021,96.4743,16817.0
2024-05-09 12:30:00,100.82,100.93,100.49,100.51,15533.0,96.4551,96.5604,96.1394,96.1586,15533.0
2024-05-09 13:00:00,100.53,100.92,100.42,100.89,30223.0,96.1777,96.5508,96.0725,96.5221,30223.0
2024-05-09 13:30:00,100.92,100.96,100.74,100.8,18155.0,96.5508,96.5891,96.3786,96.436,18155.0
2024-05-09 14:00:00,100.77,100.95,100.77,100.87,19788.0,96.4073,96.5795,96.4073,96.503,19788.0
2024-05-09 14:30:00,100.87,101.07,100.84,101.04,19362.0,96.503,96.6943,96.4743,96.6656,19362.0
2024-05-09 15:00:00,101.0,101.0,100.85,100.91,17490.0,96.6274,96.6274,96.4838,96.5413,17490.0
2024-05-09 15:30:00,100.9,101.09,100.81,101.09,97220.0,96.5317,96.7135,96.4456,96.7135,97220.0
2024-05-10 09:30:00,101.27,101.65,101.09,101.59,21848.0,96.8857,97.2492,96.7135,97.1918,21848.0
2024-05-10 10:00:00,101.6,101.6,101.27,101.28,26047.0,97.2014,97.2014,96.8857,96.8952,26047.0
2024-05-10 10:30:00,101.34,101.71,101.3,101.39,34715.0,96.9526,97.3066,96.9144,97.0005,34715.0
2024-05-10 11:00:00,101.4,101.51,101.17,101.33,33037.0,97.01,97.1153,96.79,96.9431,33037.0
2024-05-10 11:30:00,101.33,101.5,101.26,101.43,23320.0,96.9431,97.1057,96.8761,97.0387,23320.0
2024-05-10 12:00:00,101.4,101.44,101.25,101.39,22730.0,97.01,97.0483,96.8665,97.0005,22730.0
2024-05-10 12:30:00,101.37,101.53,101.35,101.47,17747.0,96.9813,97.1344,96.9622,97.077,17747.0
2024-05-10 13:00:00,101.51,101.66,101.35,101.56,22415.0,97.1153,97.2588,96.9622,97.1631,22415.0
2024-05-10 13:30:00,101.55,101.74,101.46,101.69,44835.0,97.1535,97.3353,97.0674,97.2875,44835.0
2024-05-10 14:00:00,101.68,101.68,101.47,101.57,39767.0,97.2779,97.2779,97.077,97.1727,39767.0
2024-05-10 14:30:00,101.57,101.59,101.41,101.55,24114.0,97.1727,97.1918,97.0196,97.1535,24114.0
2024-05-10 15:00:00,101.55,101.63,101.26,101.43,27203.0,97.1535,97.2301,96.8761,97.0387,27203.0
2024-05-10 15:30:00,101.43,101.43,101.01,101.03,121207.0,97.0387,97.0387,96.6369,96.6561,121207.0
2024-05-13 09:30:00,101.59,101.87,101.23,101.68,17715.0,97.1918,97.4597,96.8474,97.2779,17715.0
2024-05-13 10:00:00,101.71,101.97,101.62,101.69,12790.0,97.3066,97.5554,97.2205,97.2875,12790.0
2024-05-13 10:30:00,101.73,101.83,101.42,101.63,13427.0,97.3257,97.4214,97.0292,97.2301,13427.0
2024-05-13 11:00:00,101.54,101.55,101.36,101.45,8804.0,97.144,97.1535,96.9718,97.0579,8804.0
2024-05-13 11:30:00,101.4,101.44,101.11,101.27,10441.0,97.01,97.0483,96.7326,96.8857,10441.0
2024-05-13 12:00:00,101.25,101.28,101.11,101.19,6167.0,96.8665,96.8952,96.7326,96.8091,6167.0
2024-05-13 12:30:00,101.18,101.25,100.94,101.15,18415.0,96.7996,96.8665,96.57,96.7709,18415.0
2024-05-13 13:00:00,101.11,101.13,100.93,101.02,9457.0,96.7326,96.7517,96.5604,96.6465,9457.0
2024-05-13 13:30:00,100.98,101.1,100.87,100.9,15875.0,96.6082,96.723,96.503,96.5317,15875.0
2024-05-13 14:00:00,100.9,101.05,100.78,101.05,6792.0,96.5317,96.6752,96.4169,96.6752,6792.0
2024-05-13 14:30:00,101.05,101.05,100.94,101.02,10711.0,96.6752,96.6752,96.57,96.6465,10711.0
2024-05-13 15:00:00,101.06,101.07,100.93,101.02,10824.0,96.6848,96.6943,96.5604,96.6465,10824.0
2024-05-13 15:30:00,101.05,101.08,100.84,101.03,37838.0,96.6752,96.7039,96.4743,96.6561,37838.0
2024-05-14 09:30:00,101.25,101.59,101.08,101.43,18351.0,96.8665,97.1918,96.7039,97.0387,18351.0
2024-05-14 10:00:00,101.34,101.38,101.01,101.17,18345.0,96.9526,96.9909,96.6369,96.79,18345.0
2024-05-14 10:30:00,101.1,101.15,100.96,101.12,19257.0,96.723,96.7709,96.5891,96.7422,19257.0
2024-05-14 11:00:00,101.07,101.11,100.85,100.86,10738.0,96.6943,96.7326,96.4838,96.4934,10738.0
2024-05-14 11:30:00,100.87,101.02,100.83,100.95,13441.0,96.503,96.6465,96.4647,96.5795,13441.0
2024-05-14 12:00:00,100.98,100.98,100.8,100.86,10206.0,96.6082,96.6082,96.436,96.4934,10206.0
2024-05-14 12:30:00,100.8,100.83,100.6,100.61,11317.0,96.436,96.4647,96.2447,96.2542,11317.0
2024-05-14 13:00:00,100.62,100.62,100.44,100.46,30556.0,96.2638,96.2638,96.0916,96.1107,30556.0
2024-05-14 13:30:00,100.48,100.68,100.47,100.64,16829.0,96.1299,96.3212,96.1203,96.2829,16829.0
2024-05-14 14:00:00,100.64,100.81,100.63,100.67,8670.0,96.2829,96.4456,96.2734,96.3116,8670.0
2024-05-14 14:30:00,100.64,100.91,100.64,100.82,10032.0,96.2829,96.5413,96.2829,96.4551,10032.0
2024-05-14 15:00:00,100.8,100.9,100.75,100.81,12857.0,96.436,96.5317,96.3882,96.4456,12857.0
2024-05-14 15:30:00,100.81,101.05,100.62,100.71,98610.0,96.4456,96.6752,96.2638,96.3499,98610.0
2024-05-15 09:30:00,101.17,101.61,100.86,100.93,24247.0,96.79,97.2109,96.4934,96.5604,24247.0
2024-05-15 10:00:00,100.93,101.0,100.56,100.72,32968.0,96.5604,96.6274,96.2064,96.3595,32968.0
2024-05-15 10:30:00,100.76,100.99,100.63,100.85,28111.0,96.3977,96.6178,96.2734,96.4838,28111.0
2024-05-15 11:00:00,100.84,100.92,100.55,100.89,20369.0,96.4743,96.5508,96.1968,96.5221,20369.0
2024-05-15 11:30:00,100.91,101.02,100.68,100.74,25903.0,96.5413,96.6465,96.3212,96.3786,25903.0
2024-05-15 12:00:00,100.7,100.74,100.55,100.69,13848.0,96.3403,96.3786,96.1968,96.3308,13848.0
2024-05-15 12:30:00,100.69,100.81,100.41,100.76,37905.0,96.3308,96.4456,96.0629,96.3977,37905.0
2024-05-15 13:00:00,100.76,100.77,100.6,100.67,12723.0,96.3977,96.4073,96.2447,96.3116,12723.0
2024-05-15 13:30:00,100.65,100.71,100.43,100.67,18041.0,96.2925,96.3499,96.082,96.3116,18041.0
2024-05-15 14:00:00,100.63,100.63,100.44,100.45,11697.0,96.2734,96.2734,96.0916,96.1012,11697.0
2024-05-15 14:30:00,100.42,100.52,100.25,100.47,18365.0,96.0725,96.1681,95.9098,96.1203,18365.0
2024-05-15 15:00:00,100.45,100.63,100.42,100.63,22374.0,96.1012,96.2734,96.0725,96.2734,22374.0
2024-05-15 15:30:00,100.6,100.86,100.57,100.82,81745.0,96.2447,96.4934,96.216,96.4551,81745.0
2024-05-16 09:30:00,100.7,100.83,100.24,100.5,18176.0,96.3403,96.4647,95.9003,96.149,18176.0
2024-05-16 10:00:00,100.49,100.79,100.43,100.61,41584.0,96.1394,96.4264,96.082,96.2542,41584.0
2024-05-16 10:30:00,100.61,101.04,100.59,100.91,29811.0,96.2542,96.6656,96.2351,96.5413,29811.0
2024-05-16 11:00:00,100.8,101.01,100.68,100.69,13909.0,96.436,96.6369,96.3212,96.3308,13909.0
2024-05-16 11:30:00,100.66,100.82,100.42,100.76,26849.0,96.3021,96.4551,96.0725,96.3977,26849.0
2024-05-16 12:00:00,100.66,100.81,100.57,100.57,15445.0,96.3021,96.4456,96.216,96.216,15445.0
2024-05-16 12:30:00,100.42,100.55,100.36,100.53,9404.0,96.0725,96.1968,96.0151,96.1777,9404.0
2024-05-16 13:00:00,100.53,100.53,100.2,100.22,14771.0,96.1777,96.1777,95.862,95.8811,14771.0
2024-05-16 13:30:00,100.23,100.3,100.1,100.24,12117.0,95.8907,95.9577,95.7663,95.9003,12117.0
2024-05-16 14:00:00,100.21,100.24,100.0,100.02,12481.0,95.8716,95.9003,95.6706,95.6898,12481.0
2024-05-16 14:30:00,100.06,100.24,99.98,100.15,38359.0,95.7281,95.9003,95.6515,95.8142,38359.0
2024-05-16 15:00:00,100.17,100.26,100.08,100.13,21699.0,95.8333,95.9194,95.7472,95.795,21699.0
2024-05-16 15:30:00,100.13,100.41,100.02,100.07,71383.0,95.795,96.0629,95.6898,95.7376,71383.0
2024-05-17 09:30:00,100.63,100.98,100.48,100.58,19556.0,96.2734,96.6082,96.1299,96.2255,19556.0
2024-05-17 10:00:00,100.5,100.5,100.16,100.34,21639.0,96.149,96.149,95.8237,95.9959,21639.0
2024-05-17 10:30:00,100.29,100.43,100.07,100.29,18523.0,95.9481,96.082,95.7376,95.9481,18523.0
2024-05-17 11:00:00,100.3,100.41,100.17,100.21,10704.0,95.9577,96.0629,95.8333,95.8716,10704.0
2024-05-17 11:30:00,100.2,100.39,100.16,100.3,11904.0,95.862,96.0438,95.8237,95.9577,11904.0
2024-05-17 12:00:00,100.28,100.39,100.1,100.17,8037.0,95.9385,96.0438,95.7663,95.8333,8037.0
2024-05-17 12:30:00,100.13,100.28,100.1,100.22,9147.0,95.795,95.9385,95.7663,95.8811,9147.0
2024-05-17 13:00:00,100.22,100.34,100.08,100.19,19793.0,95.8811,95.9959,95.7472,95.8524,19793.0
2024-05-17 13:30:00,100.13,100.26,100.1,100.17,11749.0,95.795,95.9194,95.7663,95.8333,11749.0
2024-05-17 14:00:00,100.19,100.23,100.07,100.16,10452.0,95.8524,95.8907,95.7376,95.8237,10452.0
2024-05-17 14:30:00,100.15,100.28,100.1,100.19,9583.0,95.8142,95.9385,95.7663,95.8524,9583.0
2024-05-17 15:00:00,100.2,100.44,100.19,100.27,13619.0,95.862,96.0916,95.8524,95.929,13619.0
2024-05-17 15:30:00,100.29,100.42,100.11,100.38,85431.0,95.9481,96.0725,95.7759,96.0342,85431.0
2024-05-20 09:30:00,100.32,100.63,100.06,100.54,12341.0,95.9768,96.2734,95.7281,96.1873,12341.0
2024-05-20 10:00:00,100.49,100.7,100.49,100.56,8181.0,96.1394,96.3403,96.1394,96.2064,8181.0
2024-05-20 10:30:00,100.56,100.66,100.41,100.66,7659.0,96.2064,96.3021,96.0629,96.3021,7659.0
2024-05-20 11:00:00,100.62,100.78,100.45,100.72,9229.0,96.2638,96.4169,96.1012,96.3595,9229.0
2024-05-20 11:30:00,100.66,100.66,100.51,100.55,3737.0,96.3021,96.3021,96.1586,96.1968,3737.0
2024-05-20 12:00:00,100.54,100.75,100.39,100.63,14911.0,96.1873,96.3882,96.0438,96.2734,14911.0
2024-05-20 12:30:00,100.63,100.65,100.45,100.51,10398.0,96.2734,96.2925,96.1012,96.1586,10398.0
2024-05-20 13:00:00,100.48,100.61,100.48,100.59,9231.0,96.1299,96.2542,96.1299,96.2351,9231.0
2024-05-20 13:30:00,100.59,100.66,100.5,100.51,7258.0,96.2351,96.3021,96.149,96.1586,7258.0
2024-05-20 14:00:00,100.48,100.65,100.44,100.64,19067.0,96.1299,96.2925,96.0916,96.2829,19067.0
2024-05-20 14:30:00,100.67,100.74,100.46,100.56,14024.0,96.3116,96.3786,96.1107,96.2064,14024.0
2024-05-20 15:00:00,100.55,100.61,100.51,100.61,16895.0,96.1968,96.2542,96.1586,96.2542,16895.0
2024-05-20 15:30:00,100.62,100.67,100.3,100.63,70631.0,96.2638,96.3116,95.9577,96.2734,70631.0
2024-05-21 09:30:00,100.34,100.5,100.0,100.06,11400.0,95.9959,96.149,95.6706,95.7281,11400.0
2024-05-21 10:00:00,99.94,100.0,99.75,100.0,8379.0,95.6132,95.6706,95.4315,95.6706,8379.0
2024-05-21 10:30:00,99.98,100.01,99.66,99.66,11917.0,95.6515,95.6802,95.3454,95.3454,11917.0
2024-05-21 11:00:00,99.71,100.14,99.62,100.12,27697.0,95.3932,95.8046,95.3071,95.7855,27697.0
2024-05-21 11:30:00,100.08,100.08,99.9,99.97,4651.0,95.7472,95.7472,95.575,95.6419,4651.0
2024-05-21 12:00:00,99.87,99.93,99.79,99.85,3608.0,95.5463,95.6037,95.4697,95.5271,3608.0
2024-05-21 12:30:00,99.88,99.95,99.71,99.93,6561.0,95.5558,95.6228,95.3932,95.6037,6561.0
2024-05-21 13:00:00,99.95,99.96,99.84,99.9,5642.0,95.6228,95.6324,95.5176,95.575,5642.0
2024-05-21 13:30:00,99.86,100.09,99.86,99.99,7238.0,95.5367,95.7568,95.5367,95.6611,7238.0
2024-05-21 14:00:00,99.96,100.02,99.88,99.97,5592.0,95.6324,95.6898,95.5558,95.6419,5592.0
2024-05-21 14:30:00,99.99,99.99,99.73,99.75,11397.0,95.6611,95.6611,95.4123,95.4315,11397.0
2024-05-21 15:00:00,99.75,99.89,99.68,99.72,16190.0,95.4315,95.5654,95.3645,95.4028,16190.0
2024-05-21 15:30:00,99.74,99.97,99.53,99.96,78913.0,95.4219,95.6419,95.221,95.6324,78913.0
2024-05-22 09:30:00,99.18,99.3,98.55,98.98,18869.0,94.8861,95.001,94.2834,94.6948,18869.0
2024-05-22 10:00:00,98.93,99.42,98.88,99.21,48856.0,94.647,95.1158,94.5991,94.9148,48856.0
2024-05-22 10:30:00,99.22,99.67,99.16,99.64,12662.0,94.9244,95.3549,94.867,95.3262,12662.0
2024-05-22 11:00:00,99.64,99.7,99.43,99.65,66284.0,95.3262,95.3836,95.1253,95.3358,66284.0
2024-05-22 11:30:00,99.54,99.74,99.52,99.6,3971.0,95.2306,95.4219,95.2114,95.288,3971.0
2024-05-22 12:00:00,99.65,99.7,99.59,99.68,5998.0,95.3358,95.3836,95.2784,95.3645,5998.0
2024-05-22 12:30:00,99.69,99.88,99.69,99.75,3777.0,95.3741,95.5558,95.3741,95.4315,3777.0
2024-05-22 13:00:00,99.75,99.85,99.51,99.57,7167.0,95.4315,95.5271,95.2019,95.2593,7167.0
2024-05-22 13:30:00,99.59,99.68,99.55,99.68,5262.0,95.2784,95.3645,95.2401,95.3645,5262.0
2024-05-22 14:00:00,99.67,99.67,99.21,99.22,4280.0,95.3549,95.3549,94.9148,94.9244,4280.0
2024-05-22 14:30:00,99.17,99.21,98.98,99.14,8646.0,94.8766,94.9148,94.6948,94.8479,8646.0
2024-05-22 15:00:00,99.1,99.31,99.03,99.22,13903.0,94.8096,95.0105,94.7426,94.9244,13903.0
2024-05-22 15:30:00,99.25,99.51,99.12,99.42,44941.0,94.9531,95.2019,94.8287,95.1158,44941.0
2024-05-23 09:30:00,101.31,101.31,99.32,99.6,40630.0,96.9239,96.9239,95.0201,95.288,40630.0
2024-05-23 10:00:00,99.56,99.87,99.44,99.53,12499.0,95.2497,95.5463,95.1349,95.221,12499.0
2024-05-23 10:30:00,99.53,99.86,99.42,99.55,18394.0,95.221,95.5367,95.1158,95.2401,18394.0
2024-05-23 11:00:00,99.55,100.0,99.53,99.84,13945.0,95.2401,95.6706,95.221,95.5176,13945.0
2024-05-23 11:30:00,99.84,99.93,99.76,99.83,7272.0,95.5176,95.6037,95.441,95.508,7272.0
2024-05-23 12:00:00,99.81,99.94,99.72,99.92,4361.0,95.4889,95.6132,95.4028,95.5941,4361.0
2024-05-23 12:30:00,99.93,100.03,99.61,99.63,14524.0,95.6037,95.6993,95.2975,95.3167,14524.0
2024-05-23 13:00:00,99.62,99.63,99.42,99.54,13269.0,95.3071,95.3167,95.1158,95.2306,13269.0
2024-05-23 13:30:00,99.53,99.54,99.04,99.05,10229.0,95.221,95.2306,94.7522,94.7618,10229.0
2024-05-23 14:00:00,99.0,99.02,98.77,98.93,10015.0,94.7139,94.7331,94.4939,94.647,10015.0
2024-05-23 14:30:00,98.9,99.16,98.89,98.99,12226.0,94.6183,94.867,94.6087,94.7044,12226.0
2024-05-23 15:00:00,98.99,99.0,98.78,98.86,9047.0,94.7044,94.7139,94.5035,94.58,9047.0
2024-05-23 15:30:00,98.87,99.13,98.73,99.05,66662.0,94.5896,94.8383,94.4556,94.7618,66662.0
2024-05-24 09:30:00,99.71,100.01,99.46,99.65,8491.0,95.3932,95.6802,95.154,95.3358,8491.0
2024-05-24 10:00:00,99.64,99.88,99.57,99.81,11095.0,95.3262,95.5558,95.2593,95.4889,11095.0
2024-05-24 10:30:00,99.86,99.87,99.55,99.56,5629.0,95.5367,95.5463,95.2401,95.2497,5629.0
2024-05-24 11:00:00,99.63,99.86,99.59,99.75,4464.0,95.3167,95.5367,95.2784,95.4315,4464.0
2024-05-24 11:30:00,99.73,99.86,99.63,99.7,3752.0,95.4123,95.5367,95.3167,95.3836,3752.0
2024-05-24 12:00:00,99.62,99.87,99.62,99.79,2816.0,95.3071,95.5463,95.3071,95.4697,2816.0
2024-05-24 12:30:00,99.79,99.84,99.71,99.76,3996.0,95.4697,95.5176,95.3932,95.441,3996.0
2024-05-24 13:00:00,99.79,99.99,99.79,99.95,5458.0,95.4697,95.6611,95.4697,95.6228,5458.0
2024-05-24 13:30:00,99.98,100.0,99.86,99.95,4547.0,95.6515,95.6706,95.5367,95.6228,4547.0
2024-05-24 14:00:00,99.97,100.07,99.81,99.81,6083.0,95.6419,95.7376,95.4889,95.4889,6083.0
2024-05-24 14:30:00,99.81,100.09,99.81,100.01,4146.0,95.4889,95.7568,95.4889,95.6802,4146.0
2024-05-24 15:00:00,99.99,100.0,99.92,99.96,5201.0,95.6611,95.6706,95.5941,95.6324,5201.0
2024-05-24 15:30:00,99.93,100.24,99.92,100.23,38292.0,95.6037,95.9003,95.5941,95.8907,38292.0
2024-05-28 09:30:00,100.53,100.8,100.2,100.3,20992.0,96.1777,96.436,95.862,95.9577,20992.0
2024-05-28 10:00:00,100.3,100.4,100.06,100.15,17130.0,95.9577,96.0533,95.7281,95.8142,17130.0
2024-05-28 10:30:00,100.14,100.53,100.13,100.4,9238.0,95.8046,96.1777,95.795,96.0533,9238.0
2024-05-28 11:00:00,100.46,100.85,100.27,100.77,8603.0,96.1107,96.4838,95.929,96.4073,8603.0
2024-05-28 11:30:00,100.74,100.89,100.71,100.87,4294.0,96.3786,96.5221,96.3499,96.503,4294.0
2024-05-28 12:00:00,100.88,100.93,100.77,100.86,4813.0,96.5125,96.5604,96.4073,96.4934,4813.0
2024-05-28 12:30:00,100.89,101.06,100.86,100.87,4458.0,96.5221,96.6848,96.4934,96.503,4458.0
2024-05-28 13:00:00,100.85,100.91,100.69,100.83,6536.0,96.4838,96.5413,96.3308,96.4647,6536.0
2024-05-28 13:30:00,100.82,101.02,100.68,100.71,7473.0,96.4551,96.6465,96.3212,96.3499,7473.0
2024-05-28 14:00:00,100.66,100.76,100.51,100.52,8545.0,96.3021,96.3977,96.1586,96.1681,8545.0
2024-05-28 14:30:00,100.49,100.59,100.36,100.5,11719.0,96.1394,96.2351,96.0151,96.149,11719.0
2024-05-28 15:00:00,100.54,100.73,100.49,100.67,15414.0,96.1873,96.369,96.1394,96.3116,15414.0
2024-05-28 15:30:00,100.65,100.91,100.63,100.75,107786.0,96.2925,96.5413,96.2734,96.3882,107786.0
2024-05-29 09:30:00,99.85,100.23,99.44,99.84,109563.0,95.5271,95.8907,95.1349,95.5176,109563.0
2024-05-29 10:00:00,99.94,99.96,99.47,99.49,15746.0,95.6132,95.6324,95.1636,95.1827,15746.0
2024-05-29 10:30:00,99.44,99.44,98.96,99.06,7456.0,95.1349,95.1349,94.6757,94.7713,7456.0
2024-05-29 11:00:00,99.09,99.31,98.93,99.18,5380.0,94.8,95.0105,94.647,94.8861,5380.0
2024-05-29 11:30:00,99.17,99.19,98.95,99.05,5543.0,94.8766,94.8957,94.6661,94.7618,5543.0
2024-05-29 12:00:00,98.97,99.09,98.81,99.09,7327.0,94.6852,94.8,94.5322,94.8,7327.0
2024-05-29 12:30:00,99.01,99.05,98.89,98.94,6425.0,94.7235,94.7618,94.6087,94.6565,6425.0
2024-05-29 13:00:00,98.96,99.1,98.84,98.99,9626.0,94.6757,94.8096,94.5609,94.7044,9626.0
2024-05-29 13:30:00,99.04,99.04,98.83,98.9,6863.0,94.7522,94.7522,94.5513,94.6183,6863.0
2024-05-29 14:00:00,98.92,98.93,98.7,98.73,10244.0,94.6374,94.647,94.4269,94.4556,10244.0
2024-05-29 14:30:00,98.73,98.78,98.59,98.73,11346.0,94.4556,94.5035,94.3217,94.4556,11346.0
2024-05-29 15:00:00,98.72,98.77,98.54,98.7,16892.0,94.4461,94.4939,94.2739,94.4269,16892.0
2024-05-29 15:30:00,98.67,98.76,98.25,98.47,79854.0,94.3982,94.4843,93.9964,94.2069,79854.0
2024-05-30 09:30:00,98.56,99.62,98.52,99.62,15029.0,94.293,95.3071,94.2547,95.3071,15029.0
2024-05-30 10:00:00,99.55,99.74,99.35,99.74,14483.0,95.2401,95.4219,95.0488,95.4219,14483.0
2024-05-30 10:30:00,99.7,100.06,99.67,99.9,17769.0,95.3836,95.7281,95.3549,95.575,17769.0
2024-05-30 11:00:00,99.93,100.16,99.85,100.16,14135.0,95.6037,95.8237,95.5271,95.8237,14135.0
2024-05-30 11:30:00,100.1,100.27,100.04,100.09,12181.0,95.7663,95.929,95.7089,95.7568,12181.0
2024-05-30 12:00:00,100.09,100.45,99.88,100.45,11022.0,95.7568,96.1012,95.5558,96.1012,11022.0
2024-05-30 12:30:00,100.38,100.52,100.26,100.44,8504.0,96.0342,96.1681,95.9194,96.0916,8504.0
2024-05-30 13:00:00,100.34,100.57,100.34,100.49,9568.0,95.9959,96.216,95.9959,96.1394,9568.0
2024-05-30 13:30:00,100.48,100.61,100.44,100.57,10078.0,96.1299,96.2542,96.0916,96.216,10078.0
2024-05-30 14:00:00,100.57,100.68,100.43,100.62,9443.0,96.216,96.3212,96.082,96.2638,9443.0
2024-05-30 14:30:00,100.68,100.76,100.54,100.67,17949.0,96.3212,96.3977,96.1873,96.3116,17949.0
2024-05-30 15:00:00,100.66,100.86,100.57,100.79,18298.0,96.3021,96.4934,96.216,96.4264,18298.0
2024-05-30 15:30:00,100.81,100.86,100.3,100.82,83055.0,96.4456,96.4934,95.9577,96.4551,83055.0
2024-05-31 09:30:00,100.6,100.82,100.03,100.21,14973.0,96.2447,96.4551,95.6993,95.8716,14973.0
2024-05-31 10:00:00,100.25,100.35,99.81,99.81,7800.0,95.9098,96.0055,95.4889,95.4889,7800.0
2024-05-31 10:30:00,99.86,100.12,99.86,99.98,18166.0,95.5367,95.7855,95.5367,95.6515,18166.0
2024-05-31 11:00:00,99.91,100.16,99.73,99.8,17940.0,95.5845,95.8237,95.4123,95.4793,17940.0
2024-05-31 11:30:00,99.78,99.86,99.61,99.7,24519.0,95.4602,95.5367,95.2975,95.3836,24519.0
2024-05-31 12:00:00,99.74,99.74,99.55,99.64,6867.0,95.4219,95.4219,95.2401,95.3262,6867.0
2024-05-31 12:30:00,99.7,99.7,99.53,99.53,12172.0,95.3836,95.3836,95.221,95.221,12172.0
2024-05-31 13:00:00,99.6,99.73,99.57,99.62,15787.0,95.288,95.4123,95.2593,95.3071,15787.0
2024-05-31 13:30:00,99.63,99.71,99.52,99.59,13414.0,95.3167,95.3932,95.2114,95.2784,13414.0
2024-05-31 14:00:00,99.58,100.14,99.54,99.82,31212.0,95.2688,95.8046,95.2306,95.4984,31212.0
2024-05-31 14:30:00,99.82,99.92,99.65,99.82,31432.0,95.4984,95.5941,95.3358,95.4984,31432.0
2024-05-31 15:00:00,99.83,100.27,99.69,100.17,27389.0,95.508,95.929,95.3741,95.8333,27389.0
2024-05-31 15:30:00,100.15,101.35,100.09,101.29,106640.0,95.8142,96.9622,95.7568,96.9048,106640.0
2024-06-03 09:30:00,101.5,101.53,100.49,100.56,30016.0,97.1057,97.1344,96.1394,96.2064,30016.0
2024-06-03 10:00:00,100.6,100.75,99.73,99.78,11830.0,96.2447,96.3882,95.4123,95.4602,11830.0
2024-06-03 10:30:00,99.77,99.97,99.26,99.39,10876.0,95.4506,95.6419,94.9627,95.0871,10876.0
2024-06-03 11:00:00,99.35,99.43,98.71,98.89,35255.0,95.0488,95.1253,94.4365,94.6087,35255.0
2024-06-03 11:30:00,98.88,98.88,98.07,98.28,21457.0,94.5991,94.5991,93.8242,94.0251,21457.0
2024-06-03 12:00:00,98.51,98.68,98.15,98.47,13890.0,94.2452,94.4078,93.9007,94.2069,13890.0
2024-06-03 12:30:00,98.47,98.55,98.15,98.49,17016.0,94.2069,94.2834,93.9007,94.226,17016.0
2024-06-03 13:00:00,98.55,98.56,98.15,98.5,23302.0,94.2834,94.293,93.9007,94.2356,23302.0
2024-06-03 13:30:00,98.53,98.63,98.39,98.5,69718.0,94.2643,94.36,94.1304,94.2356,69718.0
2024-06-03 14:00:00,98.5,98.97,98.41,98.62,40201.0,94.2356,94.6852,94.1495,94.3504,40201.0
2024-06-03 14:30:00,98.63,98.84,98.58,98.64,19961.0,94.36,94.5609,94.3121,94.3695,19961.0
2024-06-03 15:00:00,98.64,98.85,98.6,98.74,34736.0,94.3695,94.5704,94.3313,94.4652,34736.0
2024-06-03 15:30:00,98.71,98.81,98.46,98.58,78269.0,94.4365,94.5322,94.1973,94.3121,78269.0
2024-06-04 09:30:00,97.77,98.32,97.7,98.0,23304.0,93.5372,94.0634,93.4702,93.7572,23304.0
2024-06-04 10:00:00,98.08,98.27,97.81,97.91,29002.0,93.8338,94.0155,93.5755,93.6711,29002.0
2024-06-04 10:30:00,97.92,98.13,97.48,97.5,19627.0,93.6807,93.8816,93.2597,93.2789,19627.0
2024-06-04 11:00:00,97.54,97.81,97.33,97.45,15466.0,93.3171,93.5755,93.1162,93.231,15466.0
2024-06-04 11:30:00,97.45,97.45,97.06,97.2,17512.0,93.231,93.231,92.8579,92.9919,17512.0
2024-06-04 12:00:00,97.25,97.38,97.16,97.38,14516.0,93.0397,93.1641,92.9536,93.1641,14516.0
2024-06-04 12:30:00,97.34,97.5,97.17,97.44,19127.0,93.1258,93.2789,92.9632,93.2215,19127.0
2024-06-04 13:00:00,97.44,97.5,97.32,97.5,15131.0,93.2215,93.2789,93.1067,93.2789,15131.0
2024-06-04 13:30:00,97.49,97.92,97.41,97.92,23686.0,93.2693,93.6807,93.1928,93.6807,23686.0
2024-06-04 14:00:00,97.92,98.02,97.72,97.96,23189.0,93.6807,93.7764,93.4894,93.719,23189.0
2024-06-04 14:30:00,97.92,98.08,97.78,97.81,33507.0,93.6807,93.8338,93.5468,93.5755,33507.0
2024-06-04 15:00:00,97.81,97.82,97.62,97.67,22263.0,93.5755,93.585,93.3937,93.4415,22263.0
2024-06-04 15:30:00,97.64,97.67,97.34,97.52,65262.0,93.4128,93.4415,93.1258,93.298,65262.0
2024-06-05 09:30:00,97.45,97.85,97.45,97.62,16717.0,93.231,93.6137,93.231,93.3937,16717.0
2024-06-05 10:00:00,97.62,98.03,97.39,98.03,12879.0,93.3937,93.7859,93.1736,93.7859,12879.0
2024-06-05 10:30:00,98.06,98.22,98.04,98.04,9979.0,93.8146,93.9677,93.7955,93.7955,9979.0
2024-06-05 11:00:00,98.08,98.37,98.07,98.28,10308.0,93.8338,94.1112,93.8242,94.0251,10308.0
2024-06-05 11:30:00,98.28,98.63,98.25,98.45,83315.0,94.0251,94.36,93.9964,94.1878,83315.0
2024-06-05 12:00:00,98.49,98.58,98.22,98.3,9754.0,94.226,94.3121,93.9677,94.0442,9754.0
2024-06-05 12:30:00,98.34,98.48,98.31,98.33,9738.0,94.0825,94.2165,94.0538,94.0729,9738.0
2024-06-05 13:00:00,98.3,98.3,98.17,98.22,8868.0,94.0442,94.0442,93.9199,93.9677,8868.0
2024-06-05 13:30:00,98.24,98.47,98.24,98.44,11736.0,93.9868,94.2069,93.9868,94.1782,11736.0
2024-06-05 14:00:00,98.42,98.53,98.39,98.5,10661.0,94.1591,94.2643,94.1304,94.2356,10661.0
2024-06-05 14:30:00,98.52,98.69,98.41,98.48,21406.0,94.2547,94.4174,94.1495,94.2165,21406.0
2024-06-05 15:00:00,98.44,98.61,98.41,98.42,31394.0,94.1782,94.3408,94.1495,94.1591,31394.0
2024-06-05 15:30:00,98.4,98.68,98.36,98.43,89992.0,94.1399,94.4078,94.1016,94.1686,89992.0
2024-06-06 09:30:00,98.25,99.21,98.25,99.2,23837.0,93.9964,94.9148,93.9964,94.9053,23837.0
2024-06-06 10:00:00,99.34,99.44,98.81,99.01,23403.0,95.0392,95.1349,94.5322,94.7235,23403.0
2024-06-06 10:30:00,99.01,99.64,98.91,99.23,34532.0,94.7235,95.3262,94.6278,94.934,34532.0
2024-06-06 11:00:00,99.23,100.08,99.15,100.02,50846.0,94.934,95.7472,94.8574,95.6898,50846.0
2024-06-06 11:30:00,100.02,100.65,100.02,100.51,44550.0,95.6898,96.2925,95.6898,96.1586,44550.0
2024-06-06 12:00:00,100.46,100.63,100.21,100.59,52971.0,96.1107,96.2734,95.8716,96.2351,52971.0
2024-06-06 12:30:00,100.59,100.81,100.11,100.81,40673.0,96.2351,96.4456,95.7759,96.4456,40673.0
2024-06-06 13:00:00,100.75,101.11,100.69,101.01,48968.0,96.3882,96.7326,96.3308,96.6369,48968.0
2024-06-06 13:30:00,101.0,101.44,100.87,101.2,51305.0,96.6274,97.0483,96.503,96.8187,51305.0
2024-06-06 14:00:00,101.15,101.19,100.59,100.89,55127.0,96.7709,96.8091,96.2351,96.5221,55127.0
2024-06-06 14:30:00,100.86,101.29,100.76,101.22,42133.0,96.4934,96.9048,96.3977,96.8378,42133.0
2024-06-06 15:00:00,101.17,101.26,100.92,101.0,55679.0,96.79,96.8761,96.5508,96.6274,55679.0
2024-06-06 15:30:00,101.0,101.12,100.75,101.05,247940.0,96.6274,96.7422,96.3882,96.6752,247940.0
2024-06-07 09:30:00,100.33,101.99,100.33,101.41,72370.0,95.9864,97.5745,95.9864,97.0196,72370.0
2024-06-07 10:00:00,101.41,102.14,101.36,102.08,40958.0,97.0196,97.718,96.9718,97.6606,40958.0
2024-06-07 10:30:00,102.12,102.46,101.87,102.24,36139.0,97.6989,98.0241,97.4597,97.8137,36139.0
2024-06-07 11:00:00,102.24,102.27,101.87,102.0,41607.0,97.8137,97.8424,97.4597,97.5841,41607.0
2024-06-07 11:30:00,102.01,102.3,101.94,102.12,38806.0,97.5936,97.8711,97.5267,97.6989,38806.0
2024-06-07 12:00:00,102.11,102.36,102.06,102.34,33463.0,97.6893,97.9285,97.6415,97.9093,33463.0
2024-06-07 12:30:00,102.36,102.63,102.28,102.58,47542.0,97.9285,98.1868,97.8519,98.139,47542.0
2024-06-07 13:00:00,102.59,102.89,102.5,102.79,34952.0,98.1485,98.4355,98.0624,98.3399,34952.0
2024-06-07 13:30:00,102.78,103.24,102.67,103.24,34096.0,98.3303,98.7704,98.2251,98.7704,34096.0
2024-06-07 14:00:00,103.2,103.41,102.99,103.39,77091.0,98.7321,98.933,98.5312,98.9139,77091.0
2024-06-07 14:30:00,103.39,103.6,103.28,103.51,67215.0,98.9139,99.1148,98.8086,99.0287,67215.0
2024-06-07 15:00:00,103.52,103.61,103.29,103.53,74732.0,99.0383,99.1244,98.8182,99.0478,74732.0
2024-06-07 15:30:00,103.53,103.67,103.28,103.3,339364.0,99.0478,99.1818,98.8086,98.8278,339364.0
2024-06-10 09:30:00,102.69,103.45,101.93,103.21,60794.0,98.2442,98.9713,97.5171,98.7417,60794.0
2024-06-10 10:00:00,103.31,103.33,102.7,103.0,34178.0,98.8373,98.8565,98.2538,98.5408,34178.0
2024-06-10 10:30:00,102.97,103.61,102.97,103.4,82099.0,98.5121,99.1244,98.5121,98.9234,82099.0
2024-06-10 11:00:00,103.41,103.46,102.72,103.12,52396.0,98.933,98.9809,98.2729,98.6556,52396.0
2024-06-10 11:30:00,103.15,103.34,103.01,103.28,32786.0,98.6843,98.866,98.5503,98.8086,32786.0
2024-06-10 12:00:00,103.31,103.42,103.06,103.3,22903.0,98.8373,98.9426,98.5982,98.8278,22903.0
2024-06-10 12:30:00,103.3,103.32,103.1,103.14,17173.0,98.8278,98.8469,98.6364,98.6747,17173.0
2024-06-10 13:00:00,103.13,103.42,103.03,103.41,22526.0,98.6651,98.9426,98.5695,98.933,22526.0
2024-06-10 13:30:00,103.38,103.61,103.34,103.47,22499.0,98.9043,99.1244,98.866,98.9904,22499.0
2024-06-10 14:00:00,103.46,103.51,103.14,103.18,55128.0,98.9809,99.0287,98.6747,98.713,55128.0
2024-06-10 14:30:00,103.17,103.22,102.76,102.88,40900.0,98.7034,98.7512,98.3112,98.426,40900.0
2024-06-10 15:00:00,102.87,102.97,102.65,102.87,43374.0,98.4164,98.5121,98.2059,98.4164,43374.0
2024-06-10 15:30:00,102.85,103.27,102.64,103.2,136033.0,98.3973,98.7991,98.1964,98.7321,136033.0
2024-06-11 09:30:00,102.75,103.2,102.53,102.59,36256.0,98.3016,98.7321,98.0911,98.1485,36256.0
2024-06-11 10:00:00,102.58,102.73,102.31,102.51,28090.0,98.139,98.2825,97.8806,98.072,28090.0
2024-06-11 10:30:00,102.51,102.64,102.21,102.62,25635.0,98.072,98.1964,97.785,98.1772,25635.0
2024-06-11 11:00:00,102.67,102.79,102.53,102.59,13567.0,98.2251,98.3399,98.0911,98.1485,13567.0
2024-06-11 11:30:00,102.59,102.79,102.44,102.46,26403.0,98.1485,98.3399,98.005,98.0241,26403.0
2024-06-11 12:00:00,102.44,103.05,102.29,103.0,119399.0,98.005,98.5886,97.8615,98.5408,119399.0
2024-06-11 12:30:00,103.01,103.34,102.91,103.27,43297.0,98.5503,98.866,98.4547,98.7991,43297.0
2024-06-11 13:00:00,103.3,103.53,103.06,103.15,78249.0,98.8278,99.0478,98.5982,98.6843,78249.0
2024-06-11 13:30:00,103.16,103.24,103.0,103.21,38296.0,98.6938,98.7704,98.5408,98.7417,38296.0
2024-06-11 14:00:00,103.2,103.29,102.89,103.26,36856.0,98.7321,98.8182,98.4355,98.7895,36856.0
2024-06-11 14:30:00,103.28,103.32,102.97,103.08,26155.0,98.8086,98.8469,98.5121,98.6173,26155.0
2024-06-11 15:00:00,103.12,103.29,103.12,103.15,40445.0,98.6556,98.8182,98.6556,98.6843,40445.0
2024-06-11 15:30:00,103.1,103.66,103.03,103.53,198544.0,98.6364,99.1722,98.5695,99.0478,198544.0
2024-06-12 09:30:00,105.0,105.7,104.34,105.34,35790.0,100.4542,101.1239,99.8228,100.7795,35790.0
2024-06-12 10:00:00,105.34,105.98,105.24,105.58,33105.0,100.7795,101.3918,100.6838,101.0091,33105.0
2024-06-12 10:30:00,105.6,105.64,104.78,104.84,42897.0,101.0282,101.0665,100.2437,100.3011,42897.0
2024-06-12 11:00:00,104.8,104.83,104.49,104.58,17663.0,100.2628,100.2915,99.9663,100.0524,17663.0
2024-06-12 11:30:00,104.51,104.56,104.11,104.42,18977.0,99.9854,100.0332,99.6027,99.8993,18977.0
2024-06-12 12:00:00,104.48,104.54,104.34,104.47,12442.0,99.9567,100.0141,99.8228,99.9471,12442.0
2024-06-12 12:30:00,104.47,104.58,104.37,104.45,11086.0,99.9471,100.0524,99.8515,99.928,11086.0
2024-06-12 13:00:00,104.45,104.72,104.37,104.59,24783.0,99.928,100.1863,99.8515,100.0619,24783.0
2024-06-12 13:30:00,104.59,104.62,104.33,104.59,19901.0,100.0619,100.0906,99.8132,100.0619,19901.0
2024-06-12 14:00:00,104.59,104.59,103.72,104.51,30779.0,100.0619,100.0619,99.2296,99.9854,30779.0
2024-06-12 14:30:00,104.53,104.63,104.03,104.33,29919.0,100.0045,100.1002,99.5262,99.8132,29919.0
2024-06-12 15:00:00,104.33,104.41,103.73,103.86,29835.0,99.8132,99.8897,99.2392,99.3635,29835.0
2024-06-12 15:30:00,103.84,104.25,103.69,103.9,140651.0,99.3444,99.7367,99.2009,99.4018,140651.0
2024-06-13 09:30:00,103.46,103.79,102.42,102.48,33808.0,98.9809,99.2966,97.9859,98.0433,33808.0
2024-06-13 10:00:00,102.45,102.5,101.65,101.88,18902.0,98.0146,98.0624,97.2492,97.4693,18902.0
2024-06-13 10:30:00,101.88,101.93,101.47,101.73,17733.0,97.4693,97.5171,97.077,97.3257,17733.0
2024-06-13 11:00:00,101.64,102.02,101.53,102.01,15634.0,97.2396,97.6032,97.1344,97.5936,15634.0
2024-06-13 11:30:00,102.01,102.21,101.8,101.92,20257.0,97.5936,97.785,97.3927,97.5075,20257.0
2024-06-13 12:00:00,101.92,101.97,101.55,101.67,17397.0,97.5075,97.5554,97.1535,97.2683,17397.0
2024-06-13 12:30:00,101.71,102.05,101.64,101.91,15659.0,97.3066,97.6319,97.2396,97.498,15659.0
2024-06-13 13:00:00,101.95,102.52,101.94,102.41,12341.0,97.5362,98.0815,97.5267,97.9763,12341.0
2024-06-13 13:30:00,102.44,102.58,102.26,102.46,15021.0,98.005,98.139,97.8328,98.0241,15021.0
2024-06-13 14:00:00,102.42,102.61,102.34,102.52,17392.0,97.9859,98.1677,97.9093,98.0815,17392.0
2024-06-13 14:30:00,102.52,102.66,102.46,102.63,17446.0,98.0815,98.2155,98.0241,98.1868,17446.0
2024-06-13 15:00:00,102.63,102.77,102.46,102.52,29915.0,98.1868,98.3207,98.0241,98.0815,29915.0
2024-06-13 15:30:00,102.49,102.67,102.37,102.57,110117.0,98.0528,98.2251,97.938,98.1294,110117.0
2024-06-14 09:30:00,101.61,102.07,100.79,100.88,19515.0,97.2109,97.651,96.4264,96.5125,19515.0
2024-06-14 10:00:00,100.61,100.61,100.02,100.03,16336.0,96.2542,96.2542,95.6898,95.6993,16336.0
2024-06-14 10:30:00,100.0,100.04,99.56,99.7,22608.0,95.6706,95.7089,95.2497,95.3836,22608.0
2024-06-14 11:00:00,99.69,99.98,99.47,99.93,37515.0,95.3741,95.6515,95.1636,95.6037,37515.0
2024-06-14 11:30:00,99.98,100.1,99.69,99.92,10760.0,95.6515,95.7663,95.3741,95.5941,10760.0
2024-06-14 12:00:00,99.92,100.06,99.84,99.98,8710.0,95.5941,95.7281,95.5176,95.6515,8710.0
2024-06-14 12:30:00,99.98,100.16,99.97,100.01,11380.0,95.6515,95.8237,95.6419,95.6802,11380.0
2024-06-14 13:00:00,100.0,100.13,99.86,99.88,22093.0,95.6706,95.795,95.5367,95.5558,22093.0
2024-06-14 13:30:00,99.94,99.94,99.68,99.8,16651.0,95.6132,95.6132,95.3645,95.4793,16651.0
2024-06-14 14:00:00,99.77,99.82,99.68,99.71,15679.0,95.4506,95.4984,95.3645,95.3932,15679.0
2024-06-14 14:30:00,99.67,99.69,99.52,99.57,19300.0,95.3549,95.3741,95.2114,95.2593,19300.0
2024-06-14 15:00:00,99.56,99.6,99.32,99.51,45128.0,95.2497,95.288,95.0201,95.2019,45128.0
2024-06-14 15:30:00,99.47,99.68,99.28,99.5,106707.0,95.1636,95.3645,94.9818,95.1923,106707.0
2024-06-17 09:30:00,98.59,99.1,98.21,98.67,43662.0,95.0914,95.5833,94.7249,95.1686,43662.0
2024-06-17 10:00:00,98.62,98.85,98.44,98.62,60408.0,95.1203,95.3422,94.9467,95.1203,60408.0
2024-06-17 10:30:00,98.56,98.71,98.46,98.68,27313.0,95.0625,95.2071,94.966,95.1782,27313.0
2024-06-17 11:00:00,98.7,99.25,98.7,99.12,15833.0,95.1975,95.728,95.1975,95.6026,15833.0
2024-06-17 11:30:00,99.12,99.51,99.12,99.44,11899.0,95.6026,95.9787,95.6026,95.9112,11899.0
2024-06-17 12:00:00,99.38,99.53,99.24,99.49,14847.0,95.8534,95.998,95.7183,95.9595,14847.0
2024-06-17 12:30:00,99.48,99.62,99.4,99.62,18365.0,95.9498,96.0848,95.8726,96.0848,18365.0
2024-06-17 13:00:00,99.62,99.65,99.43,99.55,14962.0,96.0848,96.1138,95.9016,96.0173,14962.0
2024-06-17 13:30:00,99.55,99.62,99.45,99.57,19749.0,96.0173,96.0848,95.9209,96.0366,19749.0
2024-06-17 14:00:00,99.58,99.85,99.58,99.83,22796.0,96.0463,96.3067,96.0463,96.2874,22796.0
2024-06-17 14:30:00,99.84,99.84,99.64,99.67,28466.0,96.297,96.297,96.1041,96.1331,28466.0
2024-06-17 15:00:00,99.67,99.82,99.26,99.41,53769.0,96.1331,96.2777,95.7376,95.8823,53769.0
2024-06-17 15:30:00,99.39,99.48,99.16,99.27,174740.0,95.863,95.9498,95.6412,95.7473,174740.0
2024-06-18 09:30:00,99.29,99.92,99.06,99.24,22996.0,95.7666,96.3742,95.5447,95.7183,22996.0
2024-06-18 10:00:00,99.27,99.61,99.12,99.28,19957.0,95.7473,96.0752,95.6026,95.7569,19957.0
2024-06-18 10:30:00,99.21,99.4,98.69,98.72,12830.0,95.6894,95.8726,95.1878,95.2168,12830.0
2024-06-18 11:00:00,98.75,99.1,98.65,98.84,14812.0,95.2457,95.5833,95.1493,95.3325,14812.0
2024-06-18 11:30:00,98.85,99.12,98.85,99.09,9236.0,95.3422,95.6026,95.3422,95.5736,9236.0
2024-06-18 12:00:00,99.12,99.23,99.05,99.05,9210.0,95.6026,95.7087,95.5351,95.5351,9210.0
2024-06-18 12:30:00,99.05,99.11,98.89,98.89,11528.0,95.5351,95.5929,95.3807,95.3807,11528.0
2024-06-18 13:00:00,98.85,99.07,98.85,99.0,12065.0,95.3422,95.5544,95.3422,95.4868,12065.0
2024-06-18 13:30:00,98.98,99.02,98.92,98.95,9361.0,95.4676,95.5061,95.4097,95.4386,9361.0
2024-06-18 14:00:00,98.94,99.03,98.74,98.84,15582.0,95.429,95.5158,95.2361,95.3325,15582.0
2024-06-18 14:30:00,98.88,98.99,98.84,98.92,19161.0,95.3711,95.4772,95.3325,95.4097,19161.0
2024-06-18 15:00:00,98.93,98.94,98.8,98.81,23382.0,95.4193,95.429,95.2939,95.3036,23382.0
2024-06-18 15:30:00,98.82,99.13,98.8,99.0,73676.0,95.3132,95.6122,95.2939,95.4868,73676.0
2024-06-20 09:30:00,98.3,99.13,98.0,98.5,32648.0,94.8117,95.6122,94.5223,95.0046,32648.0
2024-06-20 10:00:00,98.42,99.03,98.4,98.65,24089.0,94.9274,95.5158,94.9081,95.1493,24089.0
2024-06-20 10:30:00,98.64,99.03,98.47,98.66,30851.0,95.1396,95.5158,94.9757,95.1589,30851.0
2024-06-20 11:00:00,98.66,98.73,98.11,98.23,18222.0,95.1589,95.2264,94.6284,94.7442,18222.0
2024-06-20 11:30:00,98.26,98.42,98.19,98.2,10124.0,94.7731,94.9274,94.7056,94.7152,10124.0
2024-06-20 12:00:00,98.26,98.35,98.16,98.29,14251.0,94.7731,94.8599,94.6767,94.802,14251.0
2024-06-20 12:30:00,98.2,98.41,98.14,98.38,8243.0,94.7152,94.9178,94.6574,94.8888,8243.0
2024-06-20 13:00:00,98.4,98.5,98.24,98.28,11802.0,94.9081,95.0046,94.7538,94.7924,11802.0
2024-06-20 13:30:00,98.27,98.5,98.18,98.32,13662.0,94.7827,95.0046,94.6959,94.831,13662.0
2024-06-20 14:00:00,98.35,98.53,98.27,98.46,14238.0,94.8599,95.0335,94.7827,94.966,14238.0
2024-06-20 14:30:00,98.43,98.45,98.2,98.36,18320.0,94.9371,94.9564,94.7152,94.8696,18320.0
2024-06-20 15:00:00,98.37,98.42,98.14,98.42,24481.0,94.8792,94.9274,94.6574,94.9274,24481.0
2024-06-20 15:30:00,98.43,98.43,98.01,98.11,140419.0,94.9371,94.9371,94.532,94.6284,140419.0
2024-06-21 09:30:00,97.8,98.05,97.02,97.37,159244.0,94.3294,94.5706,93.5771,93.9147,159244.0
2024-06-21 10:00:00,97.53,97.82,97.53,97.72,12444.0,94.069,94.3487,94.069,94.2523,12444.0
2024-06-21 10:30:00,97.61,98.18,97.58,97.94,13543.0,94.1462,94.6959,94.1172,94.4645,13543.0
2024-06-21 11:00:00,97.94,98.22,97.94,98.22,14072.0,94.4645,94.7345,94.4645,94.7345,14072.0
2024-06-21 11:30:00,98.27,98.35,98.0,98.35,29571.0,94.7827,94.8599,94.5223,94.8599,29571.0
2024-06-21 12:00:00,98.37,98.42,98.13,98.17,18830.0,94.8792,94.9274,94.6477,94.6863,18830.0
2024-06-21 12:30:00,98.19,98.3,98.13,98.26,9871.0,94.7056,94.8117,94.6477,94.7731,9871.0
2024-06-21 13:00:00,98.22,98.39,98.19,98.38,9960.0,94.7345,94.8985,94.7056,94.8888,9960.0
2024-06-21 13:30:00,98.36,98.49,98.32,98.46,12870.0,94.8696,94.9949,94.831,94.966,12870.0
2024-06-21 14:00:00,98.44,98.53,98.32,98.5,13835.0,94.9467,95.0335,94.831,95.0046,13835.0
2024-06-21 14:30:00,98.47,98.47,98.32,98.36,15054.0,94.9757,94.9757,94.831,94.8696,15054.0
2024-06-21 15:00:00,98.36,98.56,98.27,98.48,23558.0,94.8696,95.0625,94.7827,94.9853,23558.0
2024-06-21 15:30:00,98.48,98.72,98.45,98.58,148008.0,94.9853,95.2168,94.9564,95.0817,148008.0
2024-06-24 09:30:00,99.0,99.9,98.52,99.9,32283.0,95.4868,96.3549,95.0239,96.3549,32283.0
2024-06-24 10:00:00,99.98,100.41,99.85,100.12,37042.0,96.4321,96.8468,96.3067,96.5671,37042.0
2024-06-24 10:30:00,100.16,100.89,100.16,100.87,26426.0,96.6057,97.3098,96.6057,97.2905,26426.0
2024-06-24 11:00:00,100.93,100.95,100.71,100.79,17600.0,97.3484,97.3676,97.1362,97.2133,17600.0
2024-06-24 11:30:00,100.77,100.93,100.64,100.93,17335.0,97.194,97.3484,97.0686,97.3484,17335.0
2024-06-24 12:00:00,100.93,100.98,100.79,100.92,24825.0,97.3484,97.3966,97.2133,97.3387,24825.0
2024-06-24 12:30:00,100.9,101.09,100.84,100.98,28999.0,97.3194,97.5027,97.2615,97.3966,28999.0
2024-06-24 13:00:00,100.98,101.04,100.82,100.93,36331.0,97.3966,97.4545,97.2423,97.3484,36331.0
2024-06-24 13:30:00,100.92,101.01,100.64,100.75,37789.0,97.3387,97.4255,97.0686,97.1747,37789.0
2024-06-24 14:00:00,100.72,100.87,100.62,100.86,36404.0,97.1458,97.2905,97.0494,97.2808,36404.0
2024-06-24 14:30:00,100.82,100.94,100.78,100.91,14575.0,97.2423,97.358,97.2037,97.3291,14575.0
2024-06-24 15:00:00,100.93,100.93,100.7,100.75,16143.0,97.3484,97.3484,97.1265,97.1747,16143.0
2024-06-24 15:30:00,100.78,100.89,100.64,100.65,111881.0,97.2037,97.3098,97.0686,97.0783,111881.0
2024-06-25 09:30:00,100.16,100.65,98.79,99.06,19996.0,96.6057,97.0783,95.2843,95.5447,19996.0
2024-06-25 10:00:00,99.14,99.25,98.77,98.94,14918.0,95.6219,95.728,95.265,95.429,14918.0
2024-06-25 10:30:00,98.88,99.14,98.72,98.77,26740.0,95.3711,95.6219,95.2168,95.265,26740.0
2024-06-25 11:00:00,98.83,98.93,98.37,98.39,72827.0,95.3229,95.4193,94.8792,94.8985,72827.0
2024-06-25 11:30:00,98.38,98.65,98.26,98.29,48255.0,94.8888,95.1493,94.7731,94.802,48255.0
2024-06-25 12:00:00,98.25,98.28,98.01,98.16,23218.0,94.7635,94.7924,94.532,94.6767,23218.0
2024-06-25 12:30:00,98.12,98.21,97.9,98.13,39713.0,94.6381,94.7249,94.4259,94.6477,39713.0
2024-06-25 13:00:00,98.1,98.11,97.93,98.02,37710.0,94.6188,94.6284,94.4548,94.5416,37710.0
2024-06-25 13:30:00,98.04,98.16,97.93,98.12,38179.0,94.5609,94.6767,94.4548,94.6381,38179.0
2024-06-25 14:00:00,98.09,98.15,97.97,98.14,24451.0,94.6091,94.667,94.4934,94.6574,24451.0
2024-06-25 14:30:00,98.16,98.31,98.13,98.24,39923.0,94.6767,94.8213,94.6477,94.7538,39923.0
2024-06-25 15:00:00,98.27,98.53,98.21,98.43,45605.0,94.7827,95.0335,94.7249,94.9371,45605.0
2024-06-25 15:30:00,98.39,98.41,97.93,97.95,105689.0,94.8985,94.9178,94.4548,94.4741,105689.0
2024-06-26 09:30:00,97.25,97.31,96.25,97.12,36356.0,93.7989,93.8568,92.8344,93.6736,36356.0
2024-06-26 10:00:00,97.05,97.53,96.94,97.53,22117.0,93.606,94.069,93.4999,94.069,22117.0
2024-06-26 10:30:00,97.54,97.85,97.25,97.76,23694.0,94.0787,94.3777,93.7989,94.2908,23694.0
2024-06-26 11:00:00,97.77,97.77,97.42,97.63,9599.0,94.3005,94.3005,93.9629,94.1655,9599.0
2024-06-26 11:30:00,97.62,97.82,97.48,97.79,15031.0,94.1558,94.3487,94.0208,94.3198,15031.0
2024-06-26 12:00:00,97.78,97.99,97.77,97.81,9929.0,94.3101,94.5127,94.3005,94.3391,9929.0
2024-06-26 12:30:00,97.81,97.86,97.63,97.79,9624.0,94.3391,94.3873,94.1655,94.3198,9624.0
2024-06-26 13:00:00,97.79,98.0,97.73,97.84,15403.0,94.3198,94.5223,94.2619,94.368,15403.0
2024-06-26 13:30:00,97.77,97.87,97.67,97.73,9410.0,94.3005,94.3969,94.204,94.2619,9410.0
2024-06-26 14:00:00,97.7,97.87,97.66,97.87,13021.0,94.233,94.3969,94.1944,94.3969,13021.0
2024-06-26 14:30:00,97.86,98.04,97.79,98.03,36318.0,94.3873,94.5609,94.3198,94.5513,36318.0
2024-06-26 15:00:00,98.03,98.11,97.86,98.09,13011.0,94.5513,94.6284,94.3873,94.6091,13011.0
2024-06-26 15:30:00,98.07,98.51,97.99,98.19,99522.0,94.5898,95.0142,94.5127,94.7056,99522.0
2024-06-27 09:30:00,98.19,98.59,97.88,98.32,17490.0,94.7056,95.0914,94.4066,94.831,17490.0
2024-06-27 10:00:00,98.28,98.33,97.2,97.25,17037.0,94.7924,94.8406,93.7507,93.7989,17037.0
2024-06-27 10:30:00,97.21,97.33,97.05,97.25,18862.0,93.7604,93.8761,93.606,93.7989,18862.0
2024-06-27 11:00:00,97.24,97.24,96.74,96.75,7964.0,93.7893,93.7893,93.307,93.3167,7964.0
2024-06-27 11:30:00,96.76,97.65,96.73,97.53,21127.0,93.3263,94.1848,93.2974,94.069,21127.0
2024-06-27 12:00:00,97.55,97.87,97.55,97.7,104628.0,94.0883,94.3969,94.0883,94.233,104628.0
2024-06-27 12:30:00,97.72,97.74,97.23,97.24,7921.0,94.2523,94.2716,93.7797,93.7893,7921.0
2024-06-27 13:00:00,97.2,97.46,97.05,97.05,20256.0,93.7507,94.0015,93.606,93.606,20256.0
2024-06-27 13:30:00,97.05,97.2,96.92,97.16,15874.0,93.606,93.7507,93.4807,93.7121,15874.0
2024-06-27 14:00:00,97.1,97.13,96.73,96.99,15314.0,93.6543,93.6832,93.2974,93.5482,15314.0
2024-06-27 14:30:00,96.96,97.15,96.91,97.14,10340.0,93.5192,93.7025,93.471,93.6928,10340.0
2024-06-27 15:00:00,97.17,97.23,97.11,97.23,9685.0,93.7218,93.7797,93.6639,93.7797,9685.0
2024-06-27 15:30:00,97.19,97.31,97.07,97.18,85048.0,93.7411,93.8568,93.6253,93.7314,85048.0
2024-06-28 09:30:00,97.43,98.42,97.43,97.77,34924.0,93.9726,94.9274,93.9726,94.3005,34924.0
2024-06-28 10:00:00,97.77,98.24,97.77,98.1,12102.0,94.3005,94.7538,94.3005,94.6188,12102.0
2024-06-28 10:30:00,98.08,98.26,98.0,98.05,14864.0,94.5995,94.7731,94.5223,94.5706,14864.0
2024-06-28 11:00:00,98.05,98.05,97.74,97.88,10708.0,94.5706,94.5706,94.2716,94.4066,10708.0
2024-06-28 11:30:00,97.82,97.97,97.65,97.72,8968.0,94.3487,94.4934,94.1848,94.2523,8968.0
2024-06-28 12:00:00,97.67,97.75,97.5,97.75,9567.0,94.204,94.2812,94.0401,94.2812,9567.0
2024-06-28 12:30:00,97.8,97.88,97.61,97.62,26990.0,94.3294,94.4066,94.1462,94.1558,26990.0
2024-06-28 13:00:00,97.66,97.99,97.65,97.83,9406.0,94.1944,94.5127,94.1848,94.3584,9406.0
2024-06-28 13:30:00,97.8,97.87,97.64,97.7,10487.0,94.3294,94.3969,94.1751,94.233,10487.0
2024-06-28 14:00:00,97.7,97.99,97.54,97.93,30610.0,94.233,94.5127,94.0787,94.4548,30610.0
2024-06-28 14:30:00,97.88,98.04,97.65,97.65,16711.0,94.4066,94.5609,94.1848,94.1848,16711.0
2024-06-28 15:00:00,97.6,97.79,97.47,97.64,20764.0,94.1365,94.3198,94.0111,94.1751,20764.0
2024-06-28 15:30:00,97.67,98.0,97.39,97.97,98980.0,94.204,94.5223,93.934,94.4934,98980.0
2024-07-01 09:30:00,98.2,98.26,96.78,96.79,43960.0,94.7152,94.7731,93.3456,93.3553,43960.0
2024-07-01 10:00:00,97.02,97.3,95.79,95.79,65519.0,93.5771,93.8472,92.3908,92.3908,65519.0
2024-07-01 10:30:00,95.88,95.88,95.41,95.45,24558.0,92.4776,92.4776,92.0242,92.0628,24558.0
2024-07-01 11:00:00,95.44,95.56,95.0,95.0,22979.0,92.0532,92.1689,91.6288,91.6288,22979.0
2024-07-01 11:30:00,95.1,95.5,94.88,95.38,23937.0,91.7252,92.111,91.513,91.9953,23937.0
2024-07-01 12:00:00,95.34,95.34,94.94,95.03,10943.0,91.9567,91.9567,91.5709,91.6577,10943.0
2024-07-01 12:30:00,94.98,95.22,94.95,95.14,13631.0,91.6095,91.841,91.5806,91.7638,13631.0
2024-07-01 13:00:00,95.2,95.25,94.98,95.2,14427.0,91.8217,91.8699,91.6095,91.8217,14427.0
2024-07-01 13:30:00,95.19,95.26,95.06,95.09,13698.0,91.812,91.8796,91.6867,91.7156,13698.0
2024-07-01 14:00:00,95.09,95.38,95.08,95.14,19977.0,91.7156,91.9953,91.706,91.7638,19977.0
2024-07-01 14:30:00,95.2,95.35,95.02,95.28,24469.0,91.8217,91.9664,91.6481,91.8989,24469.0
2024-07-01 15:00:00,95.26,95.33,95.12,95.3,26177.0,91.8796,91.9471,91.7445,91.9181,26177.0
2024-07-01 15:30:00,95.28,95.46,95.12,95.17,105682.0,91.8989,92.0725,91.7445,91.7928,105682.0
2024-07-02 09:30:00,95.38,95.68,95.03,95.2,9777.0,91.9953,92.2847,91.6577,91.8217,9777.0
2024-07-02 10:00:00,95.2,95.33,94.5,94.81,24407.0,91.8217,91.9471,91.1465,91.4455,24407.0
2024-07-02 10:30:00,94.87,94.87,94.42,94.58,18305.0,91.5034,91.5034,91.0694,91.2237,18305.0
2024-07-02 11:00:00,94.6,94.94,94.51,94.93,8402.0,91.243,91.5709,91.1562,91.5613,8402.0
2024-07-02 11:30:00,94.85,95.05,94.74,94.94,13357.0,91.4841,91.677,91.378,91.5709,13357.0
2024-07-02 12:00:00,94.91,94.91,94.59,94.61,16455.0,91.542,91.542,91.2333,91.2526,16455.0
2024-07-02 12:30:00,94.61,94.81,94.59,94.63,16442.0,91.2526,91.4455,91.2333,91.2719,16442.0
2024-07-02 13:00:00,94.59,94.78,94.58,94.62,17805.0,91.2333,91.4166,91.2237,91.2623,17805.0
2024-07-02 13:30:00,94.56,94.59,94.33,94.44,31278.0,91.2044,91.2333,90.9826,91.0887,31278.0
2024-07-02 14:00:00,94.51,94.7,94.45,94.64,11719.0,91.1562,91.3394,91.0983,91.2816,11719.0
2024-07-02 14:30:00,94.64,94.77,94.58,94.69,9748.0,91.2816,91.407,91.2237,91.3298,9748.0
2024-07-02 15:00:00,94.7,95.02,94.68,94.99,10918.0,91.3394,91.6481,91.3201,91.6191,10918.0
2024-07-02 15:30:00,94.99,95.47,94.91,95.36,79536.0,91.6191,92.0821,91.542,91.976,79536.0
2024-07-03 09:30:00,95.8,96.44,95.8,96.02,31311.0,92.4004,93.0177,92.4004,92.6126,31311.0
2024-07-03 10:00:00,96.12,96.6,95.91,95.98,28213.0,92.709,93.172,92.5065,92.574,28213.0
2024-07-03 10:30:00,96.01,96.2,95.72,95.81,18920.0,92.6029,92.7862,92.3232,92.41,18920.0
2024-07-03 11:00:00,95.83,95.84,95.35,95.73,18603.0,92.4293,92.439,91.9664,92.3329,18603.0
2024-07-03 11:30:00,95.81,95.89,95.52,95.69,35224.0,92.41,92.4872,92.1303,92.2943,35224.0
2024-07-03 12:00:00,95.72,96.21,95.68,96.05,35009.0,92.3232,92.7959,92.2847,92.6415,35009.0
2024-07-03 12:30:00,95.96,96.0,95.62,95.81,42155.0,92.5547,92.5933,92.2268,92.41,42155.0
2024-07-05 09:30:00,95.14,95.24,94.39,94.5,19284.0,91.7638,91.8603,91.0404,91.1465,19284.0
2024-07-05 10:00:00,94.41,94.48,93.55,93.7,13682.0,91.0597,91.1272,90.2302,90.3749,13682.0
2024-07-05 10:30:00,93.69,93.87,93.5,93.7,13353.0,90.3653,90.5389,90.182,90.3749,13353.0
2024-07-05 11:00:00,93.66,93.83,93.5,93.56,8773.0,90.3363,90.5003,90.182,90.2399,8773.0
2024-07-05 11:30:00,93.5,93.77,93.45,93.56,14719.0,90.182,90.4424,90.1338,90.2399,14719.0
2024-07-05 12:00:00,93.63,93.87,93.55,93.73,13412.0,90.3074,90.5389,90.2302,90.4039,13412.0
2024-07-05 12:30:00,93.7,94.01,93.64,93.89,7636.0,90.3749,90.6739,90.3171,90.5582,7636.0
2024-07-05 13:00:00,93.84,93.99,93.76,93.9,10045.0,90.51,90.6546,90.4328,90.5678,10045.0
2024-07-05 13:30:00,93.9,94.66,93.86,94.6,46742.0,90.5678,91.3009,90.5292,91.243,46742.0
2024-07-05 14:00:00,94.61,94.81,94.51,94.63,42479.0,91.2526,91.4455,91.1562,91.2719,42479.0
2024-07-05 14:30:00,94.63,94.76,94.59,94.72,61131.0,91.2719,91.3973,91.2333,91.3587,61131.0
2024-07-05 15:00:00,94.68,94.74,94.49,94.62,54823.0,91.3201,91.378,91.1369,91.2623,54823.0
2024-07-05 15:30:00,94.6,95.08,94.47,94.49,208362.0,91.243,91.706,91.1176,91.1369,208362.0
2024-07-08 09:30:00,95.3,95.96,94.97,95.63,21144.0,91.9181,92.5547,91.5999,92.2364,21144.0
2024-07-08 10:00:00,95.64,95.76,95.1,95.21,18460.0,92.2461,92.3618,91.7252,91.8313,18460.0
2024-07-08 10:30:00,95.15,95.61,95.14,95.61,9410.0,91.7735,92.2171,91.7638,92.2171,9410.0
2024-07-08 11:00:00,95.59,95.64,95.3,95.3,10647.0,92.1979,92.2461,91.9181,91.9181,10647.0
2024-07-08 11:30:00,95.26,95.45,95.11,95.27,13627.0,91.8796,92.0628,91.7349,91.8892,13627.0
2024-07-08 12:00:00,95.26,95.54,95.15,95.39,14361.0,91.8796,92.1496,91.7735,92.0049,14361.0
2024-07-08 12:30:00,95.35,95.74,95.35,95.74,10363.0,91.9664,92.3425,91.9664,92.3425,10363.0
2024-07-08 13:00:00,95.7,95.86,95.63,95.73,16148.0,92.3039,92.4583,92.2364,92.3329,16148.0
2024-07-08 13:30:00,95.72,95.86,95.61,95.85,22078.0,92.3232,92.4583,92.2171,92.4486,22078.0
2024-07-08 14:00:00,95.86,95.94,95.72,95.77,20808.0,92.4583,92.5354,92.3232,92.3715,20808.0
2024-07-08 14:30:00,95.81,95.93,95.67,95.86,15446.0,92.41,92.5258,92.275,92.4583,15446.0
2024-07-08 15:00:00,95.83,95.92,95.72,95.92,19510.0,92.4293,92.5161,92.3232,92.5161,19510.0
2024-07-08 15:30:00,95.88,95.91,95.61,95.69,79818.0,92.4776,92.5065,92.2171,92.2943,79818.0
2024-07-09 09:30:00,95.34,95.55,94.89,95.45,22769.0,91.9567,92.1593,91.5227,92.0628,22769.0
2024-07-09 10:00:00,95.54,95.87,95.4,95.48,16082.0,92.1496,92.4679,92.0146,92.0918,16082.0
2024-07-09 10:30:00,95.49,95.61,95.23,95.23,14124.0,92.1014,92.2171,91.8506,91.8506,14124.0
2024-07-09 11:00:00,95.27,95.34,95.01,95.02,5617.0,91.8892,91.9567,91.6384,91.6481,5617.0
2024-07-09 11:30:00,95.1,95.46,95.1,95.3,6625.0,91.7252,92.0725,91.7252,91.9181,6625.0
2024-07-09 12:00:00,95.29,95.36,95.23,95.24,11801.0,91.9085,91.976,91.8506,91.8603,11801.0
2024-07-09 12:30:00,95.23,95.42,95.2,95.42,16201.0,91.8506,92.0339,91.8217,92.0339,16201.0
2024-07-09 13:00:00,95.4,95.53,95.21,95.34,8978.0,92.0146,92.14,91.8313,91.9567,8978.0
2024-07-09 13:30:00,95.29,95.39,95.18,95.19,8128.0,91.9085,92.0049,91.8024,91.812,8128.0
2024-07-09 14:00:00,95.19,95.31,94.85,94.89,10688.0,91.812,91.9278,91.4841,91.5227,10688.0
2024-07-09 14:30:00,94.91,95.01,94.7,94.73,9332.0,91.542,91.6384,91.3394,91.3684,9332.0
2024-07-09 15:00:00,94.69,94.71,94.5,94.5,9804.0,91.3298,91.3491,91.1465,91.1465,9804.0
2024-07-09 15:30:00,94.5,94.71,94.41,94.67,54987.0,91.1465,91.3491,91.0597,91.3105,54987.0
2024-07-10 09:30:00,95.56,96.21,95.23,95.76,17950.0,92.1689,92.7959,91.8506,92.3618,17950.0
2024-07-10 10:00:00,95.86,96.19,95.86,96.04,21210.0,92.4583,92.7766,92.4583,92.6319,21210.0
2024-07-10 10:30:00,95.94,96.07,95.47,95.9,13250.0,92.5354,92.6608,92.0821,92.4969,13250.0
2024-07-10 11:00:00,95.81,96.01,95.68,96.01,7550.0,92.41,92.6029,92.2847,92.6029,7550.0
2024-07-10 11:30:00,96.02,96.43,95.88,96.25,35440.0,92.6126,93.008,92.4776,92.8344,35440.0
2024-07-10 12:00:00,96.31,96.71,96.23,96.58,26155.0,92.8923,93.2781,92.8151,93.1527,26155.0
2024-07-10 12:30:00,96.61,96.63,96.26,96.3,8456.0,93.1817,93.2009,92.8441,92.8827,8456.0
2024-07-10 13:00:00,96.3,96.38,96.03,96.03,9621.0,92.8827,92.9598,92.6222,92.6222,9621.0
2024-07-10 13:30:00,95.95,95.99,95.55,95.7,13709.0,92.5451,92.5837,92.1593,92.3039,13709.0
2024-07-10 14:00:00,95.7,95.77,95.52,95.66,9281.0,92.3039,92.3715,92.1303,92.2654,9281.0
2024-07-10 14:30:00,95.63,95.95,95.57,95.76,15571.0,92.2364,92.5451,92.1786,92.3618,15571.0
2024-07-10 15:00:00,95.71,95.84,95.64,95.84,19705.0,92.3136,92.439,92.2461,92.439,19705.0
2024-07-10 15:30:00,95.84,96.15,95.7,96.08,68161.0,92.439,92.738,92.3039,92.6705,68161.0
2024-07-11 09:30:00,97.42,98.46,97.42,98.27,30787.0,93.9629,94.966,93.9629,94.7827,30787.0
2024-07-11 10:00:00,98.35,99.17,98.34,98.89,29094.0,94.8599,95.6508,94.8503,95.3807,29094.0
2024-07-11 10:30:00,98.98,99.17,98.77,98.99,23427.0,95.4676,95.6508,95.265,95.4772,23427.0
2024-07-11 11:00:00,99.07,99.12,98.65,98.87,7557.0,95.5544,95.6026,95.1493,95.3615,7557.0
2024-07-11 11:30:00,98.91,99.11,98.84,99.0,13266.0,95.4,95.5929,95.3325,95.4868,13266.0
2024-07-11 12:00:00,98.96,98.97,98.37,98.48,10105.0,95.4483,95.4579,94.8792,94.9853,10105.0
2024-07-11 12:30:00,98.47,98.55,98.17,98.5,6382.0,94.9757,95.0528,94.6863,95.0046,6382.0
2024-07-11 13:00:00,98.5,98.73,98.36,98.57,8342.0,95.0046,95.2264,94.8696,95.0721,8342.0
2024-07-11 13:30:00,98.61,98.61,98.36,98.51,9142.0,95.1107,95.1107,94.8696,95.0142,9142.0
2024-07-11 14:00:00,98.54,98.56,98.24,98.29,14785.0,95.0432,95.0625,94.7538,94.802,14785.0
2024-07-11 14:30:00,98.33,98.56,98.26,98.42,35041.0,94.8406,95.0625,94.7731,94.9274,35041.0
2024-07-11 15:00:00,98.42,98.42,98.23,98.29,14981.0,94.9274,94.9274,94.7442,94.802,14981.0
2024-07-11 15:30:00,98.26,98.44,98.24,98.3,76434.0,94.7731,94.9467,94.7538,94.8117,76434.0
2024-07-12 09:30:00,98.9,98.9,98.39,98.4,10494.0,95.3904,95.3904,94.8985,94.9081,10494.0
2024-07-12 10:00:00,98.39,99.02,98.24,99.02,17930.0,94.8985,95.5061,94.7538,95.5061,17930.0
2024-07-12 10:30:00,99.04,99.15,98.89,99.08,9405.0,95.5254,95.6315,95.3807,95.564,9405.0
2024-07-12 11:00:00,99.14,99.24,99.08,99.1,8129.0,95.6219,95.7183,95.564,95.5833,8129.0
2024-07-12 11:30:00,99.03,99.31,98.97,99.14,11975.0,95.5158,95.7858,95.4579,95.6219,11975.0
2024-07-12 12:00:00,99.11,99.16,98.93,98.93,3875.0,95.5929,95.6412,95.4193,95.4193,3875.0
2024-07-12 12:30:00,98.95,98.95,98.84,98.88,4780.0,95.4386,95.4386,95.3325,95.3711,4780.0
2024-07-12 13:00:00,98.91,98.91,98.6,98.63,17656.0,95.4,95.4,95.101,95.13,17656.0
2024-07-12 13:30:00,98.64,98.97,98.63,98.81,10527.0,95.1396,95.4579,95.13,95.3036,10527.0
2024-07-12 14:00:00,98.71,98.98,98.66,98.93,23831.0,95.2071,95.4676,95.1589,95.4193,23831.0
2024-07-12 14:30:00,98.92,99.01,98.82,98.99,23275.0,95.4097,95.4965,95.3132,95.4772,23275.0
2024-07-12 15:00:00,99.01,99.1,98.85,98.87,34753.0,95.4965,95.5833,95.3422,95.3615,34753.0
2024-07-12 15:30:00,98.86,98.9,98.41,98.64,115474.0,95.3518,95.3904,94.9178,95.1396,115474.0
2024-07-15 09:30:00,98.48,98.7,98.25,98.26,11425.0,94.9853,95.1975,94.7635,94.7731,11425.0
2024-07-15 10:00:00,98.15,99.18,98.14,99.0,15002.0,94.667,95.6605,94.6574,95.4868,15002.0
2024-07-15 10:30:00,98.95,99.07,98.7,98.75,21838.0,95.4386,95.5544,95.1975,95.2457,21838.0
2024-07-15 11:00:00,98.79,99.0,98.53,98.53,7089.0,95.2843,95.4868,95.0335,95.0335,7089.0
2024-07-15 11:30:00,98.53,98.79,98.51,98.73,10398.0,95.0335,95.2843,95.0142,95.2264,10398.0
2024-07-15 12:00:00,98.68,98.71,98.49,98.61,11916.0,95.1782,95.2071,94.9949,95.1107,11916.0
2024-07-15 12:30:00,98.6,98.6,98.4,98.48,9339.0,95.101,95.101,94.9081,94.9853,9339.0
2024-07-15 13:00:00,98.43,98.5,98.1,98.11,10386.0,94.9371,95.0046,94.6188,94.6284,10386.0
2024-07-15 13:30:00,98.09,98.14,97.81,97.97,21486.0,94.6091,94.6574,94.3391,94.4934,21486.0
2024-07-15 14:00:00,97.95,98.2,97.93,98.14,13169.0,94.4741,94.7152,94.4548,94.6574,13169.0
2024-07-15 14:30:00,98.14,98.18,98.01,98.15,11269.0,94.6574,94.6959,94.532,94.667,11269.0
2024-07-15 15:00:00,98.15,98.47,98.12,98.33,80259.0,94.667,94.9757,94.6381,94.8406,80259.0
2024-07-15 15:30:00,98.34,98.34,97.58,97.64,92515.0,94.8503,94.8503,94.1172,94.1751,92515.0
2024-07-16 09:30:00,97.75,99.15,97.67,99.15,11959.0,94.2812,95.6315,94.204,95.6315,11959.0
2024-07-16 10:00:00,99.38,99.89,99.34,99.82,19720.0,95.8534,96.3453,95.8148,96.2777,19720.0
2024-07-16 10:30:00,99.76,100.14,99.65,99.85,18194.0,96.2199,96.5864,96.1138,96.3067,18194.0
2024-07-16 11:00:00,99.86,100.13,99.83,99.88,16604.0,96.3163,96.5767,96.2874,96.3356,16604.0
2024-07-16 11:30:00,99.95,99.95,99.67,99.7,11639.0,96.4031,96.4031,96.1331,96.162,11639.0
2024-07-16 12:00:00,99.7,100.15,99.69,100.09,6996.0,96.162,96.596,96.1524,96.5382,6996.0
2024-07-16 12:30:00,100.11,100.49,100.11,100.48,12271.0,96.5575,96.924,96.5575,96.9143,12271.0
2024-07-16 13:00:00,100.52,100.55,100.23,100.23,16223.0,96.9529,96.9818,96.6732,96.6732,16223.0
2024-07-16 13:30:00,100.2,100.41,100.16,100.2,8652.0,96.6443,96.8468,96.6057,96.6443,8652.0
2024-07-16 14:00:00,100.19,100.39,100.09,100.09,8662.0,96.6346,96.8275,96.5382,96.5382,8662.0
2024-07-16 14:30:00,100.09,100.29,100.05,100.23,12800.0,96.5382,96.7311,96.4996,96.6732,12800.0
2024-07-16 15:00:00,100.2,100.41,100.17,100.4,15100.0,96.6443,96.8468,96.6153,96.8372,15100.0
2024-07-16 15:30:00,100.38,100.53,100.16,100.18,76431.0,96.8179,96.9625,96.6057,96.625,76431.0
2024-07-17 09:30:00,99.9,101.31,99.52,101.31,22028.0,96.3549,97.7149,95.9884,97.7149,22028.0
2024-07-17 10:00:00,101.22,101.8,100.88,101.08,17096.0,97.6281,98.1875,97.3001,97.493,17096.0
2024-07-17 10:30:00,100.97,101.17,100.74,100.92,11106.0,97.3869,97.5798,97.1651,97.3387,11106.0
2024-07-17 11:00:00,100.91,101.26,100.81,100.91,17940.0,97.3291,97.6666,97.2326,97.3291,17940.0
2024-07-17 11:30:00,100.82,100.91,100.41,100.69,19314.0,97.2423,97.3291,96.8468,97.1169,19314.0
2024-07-17 12:00:00,100.8,100.86,100.45,100.7,11545.0,97.223,97.2808,96.8854,97.1265,11545.0
2024-07-17 12:30:00,100.8,100.83,100.64,100.76,8341.0,97.223,97.2519,97.0686,97.1844,8341.0
2024-07-17 13:00:00,100.76,100.87,100.46,100.61,6868.0,97.1844,97.2905,96.895,97.0397,6868.0
2024-07-17 13:30:00,100.61,100.86,100.5,100.52,7500.0,97.0397,97.2808,96.9336,96.9529,7500.0
2024-07-17 14:00:00,100.51,100.62,100.39,100.56,7694.0,96.9433,97.0494,96.8275,96.9915,7694.0
2024-07-17 14:30:00,100.56,100.69,100.51,100.61,8924.0,96.9915,97.1169,96.9433,97.0397,8924.0
2024-07-17 15:00:00,100.56,100.69,100.3,100.52,23084.0,96.9915,97.1169,96.7407,96.9529,23084.0
2024-07-17 15:30:00,100.54,100.66,100.27,100.44,67144.0,96.9722,97.0879,96.7118,96.8757,67144.0
2024-07-18 09:30:00,99.66,101.21,99.02,101.21,8486.0,96.1234,97.6184,95.5061,97.6184,8486.0
2024-07-18 10:00:00,101.05,101.36,100.83,101.36,7165.0,97.4641,97.7631,97.2519,97.7631,7165.0
2024-07-18 10:30:00,101.18,101.3,100.83,100.83,16546.0,97.5895,97.7052,97.2519,97.2519,16546.0
2024-07-18 11:00:00,100.8,101.06,100.69,100.8,15738.0,97.223,97.4737,97.1169,97.223,15738.0
2024-07-18 11:30:00,100.77,100.84,100.43,100.49,13716.0,97.194,97.2615,96.8661,96.924,13716.0
2024-07-18 12:00:00,100.44,100.6,100.37,100.48,11279.0,96.8757,97.0301,96.8082,96.9143,11279.0
2024-07-18 12:30:00,100.48,100.55,100.37,100.45,5906.0,96.9143,96.9818,96.8082,96.8854,5906.0
2024-07-18 13:00:00,100.46,100.56,100.39,100.44,6840.0,96.895,96.9915,96.8275,96.8757,6840.0
2024-07-18 13:30:00,100.47,100.56,100.15,100.2,4726.0,96.9047,96.9915,96.596,96.6443,4726.0
2024-07-18 14:00:00,100.15,100.15,99.84,99.88,7813.0,96.596,96.596,96.297,96.3356,7813.0
2024-07-18 14:30:00,99.84,99.91,99.49,99.66,12592.0,96.297,96.3646,95.9595,96.1234,12592.0
2024-07-18 15:00:00,99.73,99.87,99.3,99.54,12419.0,96.1909,96.326,95.7762,96.0077,12419.0
2024-07-18 15:30:00,99.48,99.74,99.27,99.47,94242.0,95.9498,96.2006,95.7473,95.9402,94242.0
2024-07-19 09:30:00,99.1,99.23,97.03,97.52,49927.0,95.5833,95.7087,93.5868,94.0594,49927.0
2024-07-19 10:00:00,97.53,97.76,97.23,97.38,13265.0,94.069,94.2908,93.7797,93.9243,13265.0
2024-07-19 10:30:00,97.38,97.79,97.16,97.17,26452.0,93.9243,94.3198,93.7121,93.7218,26452.0
2024-07-19 11:00:00,97.29,97.61,97.25,97.3,9261.0,93.8375,94.1462,93.7989,93.8472,9261.0
2024-07-19 11:30:00,97.29,97.41,97.09,97.29,9705.0,93.8375,93.9533,93.6446,93.8375,9705.0
2024-07-19 12:00:00,97.3,97.41,96.95,97.22,18723.0,93.8472,93.9533,93.5096,93.77,18723.0
2024-07-19 12:30:00,97.25,97.25,96.84,96.87,9363.0,93.7989,93.7989,93.4035,93.4324,9363.0
2024-07-19 13:00:00,96.76,97.09,96.76,96.95,7118.0,93.3263,93.6446,93.3263,93.5096,7118.0
2024-07-19 13:30:00,96.96,97.18,96.93,97.01,8835.0,93.5192,93.7314,93.4903,93.5675,8835.0
2024-07-19 14:00:00,96.99,97.05,96.84,96.92,7833.0,93.5482,93.606,93.4035,93.4807,7833.0
2024-07-19 14:30:00,96.89,96.92,96.62,96.82,13014.0,93.4517,93.4807,93.1913,93.3842,13014.0
2024-07-19 15:00:00,96.8,97.26,96.76,97.09,8348.0,93.3649,93.8086,93.3263,93.6446,8348.0
2024-07-19 15:30:00,97.08,97.17,96.92,97.13,49650.0,93.635,93.7218,93.4807,93.6832,49650.0
2024-07-22 09:30:00,97.74,98.06,96.19,96.19,40386.0,94.2716,94.5802,92.7766,92.7766,40386.0
2024-07-22 10:00:00,96.12,96.43,95.96,96.27,26272.0,92.709,93.008,92.5547,92.8537,26272.0
2024-07-22 10:30:00,96.37,97.02,96.34,97.02,22310.0,92.9502,93.5771,92.9212,93.5771,22310.0
2024-07-22 11:00:00,97.04,97.29,96.94,97.05,12963.0,93.5964,93.8375,93.4999,93.606,12963.0
2024-07-22 11:30:00,97.05,97.29,96.95,97.12,25190.0,93.606,93.8375,93.5096,93.6736,25190.0
2024-07-22 12:00:00,97.13,97.13,96.79,96.93,25760.0,93.6832,93.6832,93.3553,93.4903,25760.0
2024-07-22 12:30:00,96.87,96.98,96.65,96.9,36927.0,93.4324,93.5385,93.2202,93.4614,36927.0
2024-07-22 13:00:00,96.95,97.22,96.94,97.18,20072.0,93.5096,93.77,93.4999,93.7314,20072.0
2024-07-22 13:30:00,97.17,97.23,97.03,97.16,13235.0,93.7218,93.7797,93.5868,93.7121,13235.0
2024-07-22 14:00:00,97.14,97.14,96.61,96.83,40131.0,93.6928,93.6928,93.1817,93.3938,40131.0
2024-07-22 14:30:00,96.83,97.14,96.83,97.02,18324.0,93.3938,93.6928,93.3938,93.5771,18324.0
2024-07-22 15:00:00,97.02,97.37,96.98,97.26,22091.0,93.5771,93.9147,93.5385,93.8086,22091.0
2024-07-22 15:30:00,97.29,97.39,97.03,97.31,108418.0,93.8375,93.934,93.5868,93.8568,108418.0
2024-07-23 09:30:00,97.78,97.78,96.75,96.89,11786.0,94.3101,94.3101,93.3167,93.4517,11786.0
2024-07-23 10:00:00,96.82,97.35,96.74,96.88,45754.0,93.3842,93.8954,93.307,93.4421,45754.0
2024-07-23 10:30:00,96.99,97.29,96.6,96.91,28497.0,93.5482,93.8375,93.172,93.471,28497.0
2024-07-23 11:00:00,96.94,97.06,96.85,96.97,19160.0,93.4999,93.6157,93.4131,93.5289,19160.0
2024-07-23 11:30:00,96.97,97.03,96.76,96.88,17790.0,93.5289,93.5868,93.3263,93.4421,17790.0
2024-07-23 12:00:00,96.88,97.0,96.81,96.84,10680.0,93.4421,93.5578,93.3746,93.4035,10680.0
2024-07-23 12:30:00,96.79,97.02,96.79,96.98,8721.0,93.3553,93.5771,93.3553,93.5385,8721.0
2024-07-23 13:00:00,96.98,97.25,96.84,97.18,51433.0,93.5385,93.7989,93.4035,93.7314,51433.0
2024-07-23 13:30:00,97.11,97.35,96.91,97.28,9760.0,93.6639,93.8954,93.471,93.8279,9760.0
2024-07-23 14:00:00,97.35,97.64,97.27,97.38,8961.0,93.8954,94.1751,93.8182,93.9243,8961.0
2024-07-23 14:30:00,97.38,97.69,97.38,97.59,13006.0,93.9243,94.2233,93.9243,94.1269,13006.0
2024-07-23 15:00:00,97.62,97.68,97.45,97.51,13374.0,94.1558,94.2137,93.9918,94.0497,13374.0
2024-07-23 15:30:00,97.49,97.69,97.33,97.42,70962.0,94.0304,94.2233,93.8761,93.9629,70962.0
2024-07-24 09:30:00,97.69,98.54,97.32,97.5,26836.0,94.2233,95.0432,93.8665,94.0401,26836.0
2024-07-24 10:00:00,97.66,97.87,97.15,97.59,10463.0,94.1944,94.3969,93.7025,94.1269,10463.0
2024-07-24 10:30:00,97.44,98.14,97.4,98.14,21835.0,93.9822,94.6574,93.9436,94.6574,21835.0
2024-07-24 11:00:00,97.99,98.09,97.7,98.04,43233.0,94.5127,94.6091,94.233,94.5609,43233.0
2024-07-24 11:30:00,98.0,98.16,97.89,98.13,11454.0,94.5223,94.6767,94.4162,94.6477,11454.0
2024-07-24 12:00:00,98.23,98.24,97.92,97.96,11121.0,94.7442,94.7538,94.4452,94.4837,11121.0
2024-07-24 12:30:00,97.95,98.08,97.71,97.78,10346.0,94.4741,94.5995,94.2426,94.3101,10346.0
2024-07-24 13:00:00,97.84,97.88,97.61,97.66,9924.0,94.368,94.4066,94.1462,94.1944,9924.0
2024-07-24 13:30:00,97.61,97.81,97.23,97.35,77067.0,94.1462,94.3391,93.7797,93.8954,77067.0
2024-07-24 14:00:00,97.3,97.46,96.76,96.76,47423.0,93.8472,94.0015,93.3263,93.3263,47423.0
2024-07-24 14:30:00,96.79,97.01,96.67,96.9,25708.0,93.3553,93.5675,93.2395,93.4614,25708.0
2024-07-24 15:00:00,96.9,97.14,96.87,97.08,27114.0,93.4614,93.6928,93.4324,93.635,27114.0
2024-07-24 15:30:00,97.06,97.13,96.36,96.38,145188.0,93.6157,93.6832,92.9405,92.9598,145188.0
2024-07-25 09:30:00,96.36,97.06,95.77,96.74,70262.0,92.9405,93.6157,92.3715,93.307,70262.0
2024-07-25 10:00:00,96.78,96.89,96.2,96.79,34757.0,93.3456,93.4517,92.7862,93.3553,34757.0
2024-07-25 10:30:00,96.65,97.11,96.29,97.11,30605.0,93.2202,93.6639,92.873,93.6639,30605.0
2024-07-25 11:00:00,97.11,97.34,96.77,96.89,38221.0,93.6639,93.8858,93.336,93.4517,38221.0
2024-07-25 11:30:00,96.89,97.42,96.89,97.34,29427.0,93.4517,93.9629,93.4517,93.8858,29427.0
2024-07-25 12:00:00,97.3,97.92,97.25,97.87,17211.0,93.8472,94.4452,93.7989,94.3969,17211.0
2024-07-25 12:30:00,97.83,98.17,97.79,97.93,23547.0,94.3584,94.6863,94.3198,94.4548,23547.0
2024-07-25 13:00:00,97.91,98.1,97.73,97.75,18714.0,94.4355,94.6188,94.2619,94.2812,18714.0
2024-07-25 13:30:00,97.74,97.98,97.54,97.62,17192.0,94.2716,94.503,94.0787,94.1558,17192.0
2024-07-25 14:00:00,97.62,97.62,97.42,97.51,15736.0,94.1558,94.1558,93.9629,94.0497,15736.0
2024-07-25 14:30:00,97.51,97.58,97.27,97.37,21377.0,94.0497,94.1172,93.8182,93.9147,21377.0
2024-07-25 15:00:00,97.38,97.49,96.94,97.34,70776.0,93.9243,94.0304,93.4999,93.8858,70776.0
2024-07-25 15:30:00,97.34,97.44,96.92,97.15,143479.0,93.8858,93.9822,93.4807,93.7025,143479.0
2024-07-26 09:30:00,98.19,100.5,95.48,99.59,124618.0,94.7056,96.9336,92.0918,96.0559,124618.0
2024-07-26 10:00:00,99.79,99.89,97.75,98.84,55917.0,96.2488,96.3453,94.2812,95.3325,55917.0
2024-07-26 10:30:00,98.9,98.9,97.54,98.19,87656.0,95.3904,95.3904,94.0787,94.7056,87656.0
2024-07-26 11:00:00,98.23,99.11,97.15,98.95,61663.0,94.7442,95.5929,93.7025,95.4386,61663.0
2024-07-26 11:30:00,99.01,99.71,98.75,99.63,92049.0,95.4965,96.1716,95.2457,96.0945,92049.0
2024-07-26 12:00:00,99.65,100.34,99.48,100.26,52011.0,96.1138,96.7793,95.9498,96.7021,52011.0
2024-07-26 12:30:00,100.14,100.58,100.14,100.49,30940.0,96.5864,97.0108,96.5864,96.924,30940.0
2024-07-26 13:00:00,100.54,100.68,100.31,100.45,26181.0,96.9722,97.1072,96.7504,96.8854,26181.0
2024-07-26 13:30:00,100.39,100.39,99.81,99.87,28119.0,96.8275,96.8275,96.2681,96.326,28119.0
2024-07-26 14:00:00,99.91,100.36,99.84,100.27,23415.0,96.3646,96.7986,96.297,96.7118,23415.0
2024-07-26 14:30:00,100.28,100.35,100.07,100.09,30893.0,96.7214,96.7889,96.5189,96.5382,30893.0
2024-07-26 15:00:00,100.06,100.51,99.83,100.49,46841.0,96.5092,96.9433,96.2874,96.924,46841.0
2024-07-26 15:30:00,100.45,100.78,100.2,100.75,177667.0,96.8854,97.2037,96.6443,97.1747,177667.0
2024-07-29 09:30:00,101.02,101.03,100.25,100.47,20789.0,97.4352,97.4448,96.6925,96.9047,20789.0
2024-07-29 10:00:00,100.47,101.26,100.47,101.07,42930.0,96.9047,97.6666,96.9047,97.4834,42930.0
2024-07-29 10:30:00,100.96,101.09,100.21,101.04,133075.0,97.3773,97.5027,96.6539,97.4545,133075.0
2024-07-29 11:00:00,101.01,101.05,100.66,100.98,37381.0,97.4255,97.4641,97.0879,97.3966,37381.0
2024-07-29 11:30:00,100.98,101.26,100.74,101.06,14024.0,97.3966,97.6666,97.1651,97.4737,14024.0
2024-07-29 12:00:00,101.11,101.45,101.06,101.15,18632.0,97.522,97.8499,97.4737,97.5605,18632.0
2024-07-29 12:30:00,101.2,101.37,101.16,101.27,15262.0,97.6088,97.7727,97.5702,97.6763,15262.0
2024-07-29 13:00:00,101.25,101.35,101.1,101.1,11626.0,97.657,97.7535,97.5123,97.5123,11626.0
2024-07-29 13:30:00,101.11,101.34,101.05,101.14,25133.0,97.522,97.7438,97.4641,97.5509,25133.0
2024-07-29 14:00:00,101.16,101.16,100.99,101.11,22082.0,97.5702,97.5702,97.4062,97.522,22082.0
2024-07-29 14:30:00,101.1,101.62,101.05,101.28,75206.0,97.5123,98.0139,97.4641,97.6859,75206.0
2024-07-29 15:00:00,101.28,101.34,101.1,101.3,34091.0,97.6859,97.7438,97.5123,97.7052,34091.0
2024-07-29 15:30:00,101.31,101.64,101.21,101.25,139415.0,97.7149,98.0332,97.6184,97.657,139415.0
2024-07-30 09:30:00,101.23,103.0,101.23,102.41,39876.0,97.6377,99.3449,97.6377,98.7758,39876.0
2024-07-30 10:00:00,102.36,102.5,101.56,102.15,45379.0,98.7276,98.8626,97.956,98.5251,45379.0
2024-07-30 10:30:00,102.17,102.55,102.1,102.39,13158.0,98.5444,98.9109,98.4768,98.7565,13158.0
2024-07-30 11:00:00,102.38,102.59,102.25,102.27,12089.0,98.7469,98.9494,98.6215,98.6408,12089.0
2024-07-30 11:30:00,102.19,102.26,102.09,102.16,8713.0,98.5636,98.6312,98.4672,98.5347,8713.0
2024-07-30 12:00:00,102.21,102.22,101.89,102.05,14008.0,98.5829,98.5926,98.2743,98.4286,14008.0
2024-07-30 12:30:00,102.1,102.31,102.0,102.29,20792.0,98.4768,98.6794,98.3804,98.6601,20792.0
2024-07-30 13:00:00,102.26,102.67,102.23,102.57,14107.0,98.6312,99.0266,98.6022,98.9302,14107.0
2024-07-30 13:30:00,102.55,103.06,102.54,103.02,26358.0,98.9109,99.4028,98.9012,99.3642,26358.0
2024-07-30 14:00:00,103.02,103.22,102.97,103.11,23005.0,99.3642,99.5571,99.316,99.451,23005.0
2024-07-30 14:30:00,103.08,103.2,102.98,103.2,23790.0,99.4221,99.5378,99.3256,99.5378,23790.0
2024-07-30 15:00:00,103.19,103.88,103.12,103.74,77401.0,99.5282,100.1937,99.4606,100.0586,77401.0
2024-07-30 15:30:00,103.74,103.82,103.23,103.28,136843.0,100.0586,100.1358,99.5667,99.615,136843.0
2024-07-31 09:30:00,104.0,104.74,103.01,103.28,47317.0,100.3094,101.0232,99.3545,99.615,47317.0
2024-07-31 10:00:00,103.33,103.94,103.29,103.87,35646.0,99.6632,100.2515,99.6246,100.184,35646.0
2024-07-31 10:30:00,103.86,104.02,103.76,103.94,39975.0,100.1744,100.3287,100.0779,100.2515,39975.0
2024-07-31 11:00:00,103.98,104.18,103.78,104.08,18841.0,100.2901,100.483,100.0972,100.3866,18841.0
2024-07-31 11:30:00,103.98,104.46,103.98,104.41,14629.0,100.2901,100.7531,100.2901,100.7049,14629.0
2024-07-31 12:00:00,104.35,104.61,104.35,104.58,25677.0,100.647,100.8978,100.647,100.8688,25677.0
2024-07-31 12:30:00,104.61,104.67,103.99,104.01,16993.0,100.8978,100.9556,100.2998,100.3191,16993.0
2024-07-31 13:00:00,103.98,104.12,103.65,103.68,22329.0,100.2901,100.4252,99.9718,100.0008,22329.0
2024-07-31 13:30:00,103.67,103.87,103.44,103.87,28474.0,99.9911,100.184,99.7693,100.184,28474.0
2024-07-31 14:00:00,103.76,104.04,103.56,103.95,17601.0,100.0779,100.348,99.885,100.2612,17601.0
2024-07-31 14:30:00,103.97,104.84,103.92,104.82,29534.0,100.2805,101.1196,100.2323,101.1003,29534.0
2024-07-31 15:00:00,104.82,104.83,103.43,103.57,45212.0,101.1003,101.11,99.7596,99.8947,45212.0
2024-07-31 15:30:00,103.47,103.98,103.21,103.34,151882.0,99.7982,100.2901,99.5474,99.6728,151882.0
2024-08-01 09:30:00,103.5,104.05,103.27,103.36,50163.0,99.8272,100.3576,99.6053,99.6921,50163.0
2024-08-01 10:00:00,103.27,103.33,101.96,101.97,43742.0,99.6053,99.6632,98.3418,98.3514,43742.0
2024-08-01 10:30:00,101.98,102.04,101.17,101.31,24681.0,98.3611,98.419,97.5798,97.7149,24681.0
2024-08-01 11:00:00,101.21,101.69,101.19,101.35,38949.0,97.6184,98.0814,97.5991,97.7535,38949.0
2024-08-01 11:30:00,101.33,101.37,101.02,101.36,21971.0,97.7342,97.7727,97.4352,97.7631,21971.0
2024-08-01 12:00:00,101.22,101.39,100.92,101.34,67023.0,97.6281,97.792,97.3387,97.7438,67023.0
2024-08-01 12:30:00,101.31,101.32,100.79,100.93,10588.0,97.7149,97.7245,97.2133,97.3484,10588.0
2024-08-01 13:00:00,100.86,101.04,100.74,100.94,8539.0,97.2808,97.4545,97.1651,97.358,8539.0
2024-08-01 13:30:00,100.89,101.2,100.79,101.16,16828.0,97.3098,97.6088,97.2133,97.5702,16828.0
2024-08-01 14:00:00,101.21,101.23,100.97,101.06,19251.0,97.6184,97.6377,97.3869,97.4737,19251.0
2024-08-01 14:30:00,101.04,101.04,100.82,100.91,19659.0,97.4545,97.4545,97.2423,97.3291,19659.0
2024-08-01 15:00:00,100.9,100.9,100.63,100.79,32136.0,97.3194,97.3194,97.059,97.2133,32136.0
2024-08-01 15:30:00,100.81,101.79,100.81,101.71,140444.0,97.2326,98.1778,97.2326,98.1007,140444.0
2024-08-02 09:30:00,100.0,100.48,97.16,98.0,62827.0,96.4514,96.9143,93.7121,94.5223,62827.0
2024-08-02 10:00:00,97.88,98.41,96.43,96.7,52325.0,94.4066,94.9178,93.008,93.2685,52325.0
2024-08-02 10:30:00,96.6,97.69,96.6,97.61,33938.0,93.172,94.2233,93.172,94.1462,33938.0
2024-08-02 11:00:00,97.67,97.67,97.12,97.31,38914.0,94.204,94.204,93.6736,93.8568,38914.0
2024-08-02 11:30:00,97.37,97.91,97.29,97.58,14199.0,93.9147,94.4355,93.8375,94.1172,14199.0
2024-08-02 12:00:00,97.51,98.13,97.43,97.97,25847.0,94.0497,94.6477,93.9726,94.4934,25847.0
2024-08-02 12:30:00,97.91,98.07,97.59,97.61,12709.0,94.4355,94.5898,94.1269,94.1462,12709.0
2024-08-02 13:00:00,97.5,97.96,97.37,97.95,27636.0,94.0401,94.4837,93.9147,94.4741,27636.0
2024-08-02 13:30:00,97.93,97.93,97.65,97.73,10723.0,94.4548,94.4548,94.1848,94.2619,10723.0
2024-08-02 14:00:00,97.74,98.0,97.55,98.0,17879.0,94.2716,94.5223,94.0883,94.5223,17879.0
2024-08-02 14:30:00,97.98,98.03,97.68,97.68,12397.0,94.503,94.5513,94.2137,94.2137,12397.0
2024-08-02 15:00:00,97.68,97.9,97.66,97.83,25134.0,94.2137,94.4259,94.1944,94.3584,25134.0
2024-08-02 15:30:00,97.83,97.88,97.4,97.49,123026.0,94.3584,94.4066,93.9436,94.0304,123026.0
2024-08-05 09:30:00,95.37,95.37,93.61,93.61,51162.0,91.9857,91.9857,90.2881,90.2881,51162.0
2024-08-05 10:00:00,93.7,95.0,93.63,93.81,40072.0,90.3749,91.6288,90.3074,90.481,40072.0
2024-08-05 10:30:00,93.78,94.49,93.74,94.1,57090.0,90.4521,91.1369,90.4135,90.7607,57090.0
2024-08-05 11:00:00,94.1,94.58,93.97,94.44,51199.0,90.7607,91.2237,90.6353,91.0887,51199.0
2024-08-05 11:30:00,94.37,95.03,94.37,95.02,57971.0,91.0211,91.6577,91.0211,91.6481,57971.0
2024-08-05 12:00:00,95.02,95.34,94.86,95.26,51592.0,91.6481,91.9567,91.4938,91.8796,51592.0
2024-08-05 12:30:00,95.26,95.31,94.69,94.85,57877.0,91.8796,91.9278,91.3298,91.4841,57877.0
2024-08-05 13:00:00,94.8,95.04,94.58,94.95,23788.0,91.4359,91.6674,91.2237,91.5806,23788.0
2024-08-05 13:30:00,94.93,95.0,94.61,94.65,16460.0,91.5613,91.6288,91.2526,91.2912,16460.0
2024-08-05 14:00:00,94.61,94.94,94.42,94.87,22268.0,91.2526,91.5709,91.0694,91.5034,22268.0
2024-08-05 14:30:00,94.82,94.87,94.56,94.56,26883.0,91.4552,91.5034,91.2044,91.2044,26883.0
2024-08-05 15:00:00,94.59,94.68,94.42,94.49,38514.0,91.2333,91.3201,91.0694,91.1369,38514.0
2024-08-05 15:30:00,94.52,94.56,94.06,94.2,165767.0,91.1658,91.2044,90.7221,90.8572,165767.0
2024-08-06 09:30:00,94.51,96.42,94.39,96.24,24955.0,91.1562,92.9984,91.0404,92.8248,24955.0
2024-08-06 10:00:00,96.24,96.69,96.1,96.29,44724.0,92.8248,93.2588,92.6898,92.873,44724.0
2024-08-06 10:30:00,96.19,97.07,96.16,96.71,14270.0,92.7766,93.6253,92.7476,93.2781,14270.0
2024-08-06 11:00:00,96.77,96.87,95.98,95.98,23395.0,93.336,93.4324,92.574,92.574,23395.0
2024-08-06 11:30:00,96.07,96.81,95.83,96.81,32735.0,92.6608,93.3746,92.4293,93.3746,32735.0
2024-08-06 12:00:00,96.81,97.35,96.73,97.04,32862.0,93.3746,93.8954,93.2974,93.5964,32862.0
2024-08-06 12:30:00,97.0,97.0,96.48,96.62,14482.0,93.5578,93.5578,93.0563,93.1913,14482.0
2024-08-06 13:00:00,96.75,96.92,96.47,96.56,15958.0,93.3167,93.4807,93.0466,93.1334,15958.0
2024-08-06 13:30:00,96.58,96.76,96.51,96.7,15874.0,93.1527,93.3263,93.0852,93.2685,15874.0
2024-08-06 14:00:00,96.7,96.77,96.34,96.77,18155.0,93.2685,93.336,92.9212,93.336,18155.0
2024-08-06 14:30:00,96.79,96.96,96.39,96.45,24181.0,93.3553,93.5192,92.9695,93.0273,24181.0
2024-08-06 15:00:00,96.45,96.47,95.93,96.24,45535.0,93.0273,93.0466,92.5258,92.8248,45535.0
2024-08-06 15:30:00,96.27,96.36,95.35,95.38,111670.0,92.8537,92.9405,91.9664,91.9953,111670.0
2024-08-07 09:30:00,96.23,97.35,96.05,96.98,41031.0,92.8151,93.8954,92.6415,93.5385,41031.0
2024-08-07 10:00:00,97.11,97.11,95.59,95.61,58978.0,93.6639,93.6639,92.1979,92.2171,58978.0
2024-08-07 10:30:00,95.51,96.11,95.51,95.95,25740.0,92.1207,92.6994,92.1207,92.5451,25740.0
2024-08-07 11:00:00,95.92,96.03,95.67,95.68,19678.0,92.5161,92.6222,92.275,92.2847,19678.0
2024-08-07 11:30:00,95.7,95.97,95.18,95.24,51907.0,92.3039,92.5644,91.8024,91.8603,51907.0
2024-08-07 12:00:00,95.15,95.43,95.03,95.34,20593.0,91.7735,92.0435,91.6577,91.9567,20593.0
2024-08-07 12:30:00,95.32,95.4,94.87,94.93,17649.0,91.9374,92.0146,91.5034,91.5613,17649.0
2024-08-07 13:00:00,94.97,95.03,94.55,94.8,16861.0,91.5999,91.6577,91.1948,91.4359,16861.0
2024-08-07 13:30:00,94.84,95.08,94.45,94.51,16582.0,91.4745,91.706,91.0983,91.1562,16582.0
2024-08-07 14:00:00,94.49,94.49,93.83,93.85,28726.0,91.1369,91.1369,90.5003,90.5196,28726.0
2024-08-07 14:30:00,93.83,94.21,93.75,94.12,43592.0,90.5003,90.8668,90.4231,90.78,43592.0
2024-08-07 15:00:00,94.19,94.49,94.14,94.34,24360.0,90.8475,91.1369,90.7993,90.9922,24360.0
2024-08-07 15:30:00,94.33,94.41,93.72,93.83,104935.0,90.9826,91.0597,90.3942,90.5003,104935.0
2024-08-08 09:30:00,94.61,95.32,94.48,95.06,19893.0,91.2526,91.9374,91.1272,91.6867,19893.0
2024-08-08 10:00:00,95.16,95.32,94.85,95.18,15639.0,91.7831,91.9374,91.4841,91.8024,15639.0
2024-08-08 10:30:00,95.16,95.25,94.97,95.08,12738.0,91.7831,91.8699,91.5999,91.706,12738.0
2024-08-08 11:00:00,95.08,95.38,95.06,95.23,12991.0,91.706,91.9953,91.6867,91.8506,12991.0
2024-08-08 11:30:00,95.21,95.52,95.17,95.37,25082.0,91.8313,92.1303,91.7928,91.9857,25082.0
2024-08-08 12:00:00,95.36,95.5,95.12,95.2,10616.0,91.976,92.111,91.7445,91.8217,10616.0
2024-08-08 12:30:00,95.18,95.18,94.89,94.98,11089.0,91.8024,91.8024,91.5227,91.6095,11089.0
2024-08-08 13:00:00,94.99,95.4,94.9,95.4,8431.0,91.6191,92.0146,91.5323,92.0146,8431.0
2024-08-08 13:30:00,95.46,95.5,95.16,95.23,14869.0,92.0725,92.111,91.7831,91.8506,14869.0
2024-08-08 14:00:00,95.22,95.3,95.09,95.14,19051.0,91.841,91.9181,91.7156,91.7638,19051.0
2024-08-08 14:30:00,95.14,95.28,95.06,95.2,17788.0,91.7638,91.8989,91.6867,91.8217,17788.0
2024-08-08 15:00:00,95.21,95.53,95.17,95.4,18938.0,91.8313,92.14,91.7928,92.0146,18938.0
2024-08-08 15:30:00,95.38,95.53,95.17,95.46,76358.0,91.9953,92.14,91.7928,92.0725,76358.0
2024-08-09 09:30:00,95.55,95.69,94.6,95.12,11692.0,92.1593,92.2943,91.243,91.7445,11692.0
2024-08-09 10:00:00,95.22,95.55,95.09,95.49,8237.0,91.841,92.1593,91.7156,92.1014,8237.0
2024-08-09 10:30:00,95.42,95.8,95.42,95.69,4973.0,92.0339,92.4004,92.0339,92.2943,4973.0
2024-08-09 11:00:00,95.69,95.81,95.42,95.42,13819.0,92.2943,92.41,92.0339,92.0339,13819.0
2024-08-09 11:30:00,95.41,95.48,95.18,95.24,10328.0,92.0242,92.0918,91.8024,91.8603,10328.0
2024-08-09 12:00:00,95.27,95.42,95.16,95.25,13491.0,91.8892,92.0339,91.7831,91.8699,13491.0
2024-08-09 12:30:00,95.21,95.36,95.21,95.35,8965.0,91.8313,91.976,91.8313,91.9664,8965.0
2024-08-09 13:00:00,95.36,95.71,95.31,95.71,17267.0,91.976,92.3136,91.9278,92.3136,17267.0
2024-08-09 13:30:00,95.79,95.9,95.31,95.33,14865.0,92.3908,92.4969,91.9278,91.9471,14865.0
2024-08-09 14:00:00,95.28,95.31,95.12,95.25,14827.0,91.8989,91.9278,91.7445,91.8699,14827.0
2024-08-09 14:30:00,95.3,95.31,95.02,95.12,18391.0,91.9181,91.9278,91.6481,91.7445,18391.0
2024-08-09 15:00:00,95.15,95.27,95.04,95.25,17392.0,91.7735,91.8892,91.6674,91.8699,17392.0
2024-08-09 15:30:00,95.22,95.34,95.02,95.06,61785.0,91.841,91.9567,91.6481,91.6867,61785.0
2024-08-12 09:30:00,95.03,95.56,94.49,94.82,12451.0,91.6577,92.1689,91.1369,91.4552,12451.0
2024-08-12 10:00:00,94.71,95.07,94.62,94.95,15428.0,91.3491,91.6963,91.2623,91.5806,15428.0
2024-08-12 10:30:00,94.88,95.12,94.88,95.06,35463.0,91.513,91.7445,91.513,91.6867,35463.0
2024-08-12 11:00:00,95.09,95.09,94.4,94.59,19287.0,91.7156,91.7156,91.0501,91.2333,19287.0
2024-08-12 11:30:00,94.59,94.87,94.43,94.87,18010.0,91.2333,91.5034,91.079,91.5034,18010.0
2024-08-12 12:00:00,94.83,94.89,94.48,94.52,11667.0,91.4648,91.5227,91.1272,91.1658,11667.0
2024-08-12 12:30:00,94.52,94.53,94.18,94.2,32728.0,91.1658,91.1755,90.8379,90.8572,32728.0
2024-08-12 13:00:00,94.17,94.39,94.09,94.33,18539.0,90.8282,91.0404,90.7511,90.9826,18539.0
2024-08-12 13:30:00,94.38,94.39,94.23,94.33,14833.0,91.0308,91.0404,90.8861,90.9826,14833.0
2024-08-12 14:00:00,94.32,94.35,94.09,94.14,29854.0,90.9729,91.0019,90.7511,90.7993,29854.0
2024-08-12 14:30:00,94.19,94.29,94.12,94.23,36330.0,90.8475,90.944,90.78,90.8861,36330.0
2024-08-12 15:00:00,94.29,94.49,94.24,94.44,18265.0,90.944,91.1369,90.8958,91.0887,18265.0
2024-08-12 15:30:00,94.45,94.59,94.19,94.59,85060.0,91.0983,91.2333,90.8475,91.2333,85060.0
2024-08-13 09:30:00,95.13,96.09,94.75,95.01,33067.0,91.7542,92.6801,91.3877,91.6384,33067.0
2024-08-13 10:00:00,94.88,94.88,94.36,94.76,27644.0,91.513,91.513,91.0115,91.3973,27644.0
2024-08-13 10:30:00,94.78,94.86,94.52,94.74,33831.0,91.4166,91.4938,91.1658,91.378,33831.0
2024-08-13 11:00:00,94.79,94.84,94.62,94.68,26189.0,91.4262,91.4745,91.2623,91.3201,26189.0
2024-08-13 11:30:00,94.68,94.72,94.55,94.66,15069.0,91.3201,91.3587,91.1948,91.3009,15069.0
2024-08-13 12:00:00,94.65,94.92,94.65,94.81,18423.0,91.2912,91.5516,91.2912,91.4455,18423.0
2024-08-13 12:30:00,94.69,95.38,94.69,95.34,14094.0,91.3298,91.9953,91.3298,91.9567,14094.0
2024-08-13 13:00:00,95.3,95.37,95.15,95.29,16747.0,91.9181,91.9857,91.7735,91.9085,16747.0
2024-08-13 13:30:00,95.25,95.3,95.06,95.25,16473.0,91.8699,91.9181,91.6867,91.8699,16473.0
2024-08-13 14:00:00,95.27,95.41,95.22,95.39,11989.0,91.8892,92.0242,91.841,92.0049,11989.0
2024-08-13 14:30:00,95.39,95.65,95.36,95.59,14624.0,92.0049,92.2557,91.976,92.1979,14624.0
2024-08-13 15:00:00,95.61,95.7,95.54,95.7,14137.0,92.2171,92.3039,92.1496,92.3039,14137.0
2024-08-13 15:30:00,95.68,95.9,95.44,95.62,73927.0,92.2847,92.4969,92.0532,92.2268,73927.0
2024-08-14 09:30:00,95.91,96.3,95.6,95.6,14825.0,92.5065,92.8827,92.2075,92.2075,14825.0
2024-08-14 10:00:00,95.62,95.62,95.14,95.55,38117.0,92.2268,92.2268,91.7638,92.1593,38117.0
2024-08-14 10:30:00,95.55,95.55,95.3,95.44,13586.0,92.1593,92.1593,91.9181,92.0532,13586.0
2024-08-14 11:00:00,95.39,95.59,95.39,95.5,18846.0,92.0049,92.1979,92.0049,92.111,18846.0
2024-08-14 11:30:00,95.5,95.97,95.49,95.96,26921.0,92.111,92.5644,92.1014,92.5547,26921.0
2024-08-14 12:00:00,95.92,96.09,95.46,95.46,21344.0,92.5161,92.6801,92.0725,92.0725,21344.0
2024-08-14 12:30:00,95.47,96.03,95.39,95.98,26111.0,92.0821,92.6222,92.0049,92.574,26111.0
2024-08-14 13:00:00,95.95,96.03,95.83,95.96,14373.0,92.5451,92.6222,92.4293,92.5547,14373.0
2024-08-14 13:30:00,95.95,96.16,95.94,96.16,6901.0,92.5451,92.7476,92.5354,92.7476,6901.0
2024-08-14 14:00:00,96.13,96.16,95.83,95.83,27628.0,92.7187,92.7476,92.4293,92.4293,27628.0
2024-08-14 14:30:00,95.83,96.26,95.83,96.23,24716.0,92.4293,92.8441,92.4293,92.8151,24716.0
2024-08-14 15:00:00,96.26,96.29,96.09,96.2,21688.0,92.8441,92.873,92.6801,92.7862,21688.0
2024-08-14 15:30:00,96.2,96.22,95.59,95.62,98765.0,92.7862,92.8055,92.1979,92.2268,98765.0
2024-08-15 09:30:00,96.96,98.48,96.96,97.06,15647.0,93.5192,94.9853,93.5192,93.6157,15647.0
2024-08-15 10:00:00,97.21,97.45,96.93,97.34,14044.0,93.7604,93.9918,93.4903,93.8858,14044.0
2024-08-15 10:30:00,97.39,97.59,97.32,97.54,12814.0,93.934,94.1269,93.8665,94.0787,12814.0
2024-08-15 11:00:00,97.61,98.05,97.54,97.99,11926.0,94.1462,94.5706,94.0787,94.5127,11926.0
2024-08-15 11:30:00,97.98,98.22,97.98,98.11,15896.0,94.503,94.7345,94.503,94.6284,15896.0
2024-08-15 12:00:00,98.11,98.47,98.09,98.44,17612.0,94.6284,94.9757,94.6091,94.9467,17612.0
2024-08-15 12:30:00,98.45,98.65,98.24,98.48,24552.0,94.9564,95.1493,94.7538,94.9853,24552.0
2024-08-15 13:00:00,98.46,98.63,98.33,98.59,24188.0,94.966,95.13,94.8406,95.0914,24188.0
2024-08-15 13:30:00,98.64,98.7,98.51,98.56,22489.0,95.1396,95.1975,95.0142,95.0625,22489.0
2024-08-15 14:00:00,98.51,98.84,98.51,98.74,22631.0,95.0142,95.3325,95.0142,95.2361,22631.0
2024-08-15 14:30:00,98.73,98.81,98.48,98.55,29734.0,95.2264,95.3036,94.9853,95.0528,29734.0
2024-08-15 15:00:00,98.52,98.63,98.48,98.62,23334.0,95.0239,95.13,94.9853,95.1203,23334.0
2024-08-15 15:30:00,98.6,98.6,98.15,98.48,43627.0,95.101,95.101,94.667,94.9853,43627.0
2024-08-16 09:30:00,98.15,98.21,97.21,97.62,22998.0,94.667,94.7249,93.7604,94.1558,22998.0
2024-08-16 10:00:00,97.61,97.9,97.35,97.39,8629.0,94.1462,94.4259,93.8954,93.934,8629.0
2024-08-16 10:30:00,97.39,97.39,96.8,97.08,17595.0,93.934,93.934,93.3649,93.635,17595.0
2024-08-16 11:00:00,97.12,97.46,97.11,97.39,11786.0,93.6736,94.0015,93.6639,93.934,11786.0
2024-08-16 11:30:00,97.41,97.47,97.25,97.3,19456.0,93.9533,94.0111,93.7989,93.8472,19456.0
2024-08-16 12:00:00,97.28,97.68,97.19,97.52,13587.0,93.8279,94.2137,93.7411,94.0594,13587.0
2024-08-16 12:30:00,97.49,97.7,97.31,97.67,14641.0,94.0304,94.233,93.8568,94.204,14641.0
2024-08-16 13:00:00,97.67,97.67,97.28,97.5,16560.0,94.204,94.204,93.8279,94.0401,16560.0
2024-08-16 13:30:00,97.43,97.6,97.36,97.58,10162.0,93.9726,94.1365,93.905,94.1172,10162.0
2024-08-16 14:00:00,97.57,97.64,97.47,97.47,9040.0,94.1076,94.1751,94.0111,94.0111,9040.0
2024-08-16 14:30:00,97.47,97.64,97.46,97.64,17021.0,94.0111,94.1751,94.0015,94.1751,17021.0
2024-08-16 15:00:00,97.64,97.65,97.24,97.26,25868.0,94.1751,94.1848,93.7893,93.8086,25868.0
2024-08-16 15:30:00,97.29,97.82,97.27,97.75,97091.0,93.8375,94.3487,93.8182,94.2812,97091.0
2024-08-19 09:30:00,97.87,98.08,97.17,97.2,15918.0,94.3969,94.5995,93.7218,93.7507,15918.0
2024-08-19 10:00:00,97.17,97.62,97.17,97.5,15271.0,93.7218,94.1558,93.7218,94.0401,15271.0
2024-08-19 10:30:00,97.49,97.92,97.49,97.92,17838.0,94.0304,94.4452,94.0304,94.4452,17838.0
2024-08-19 11:00:00,97.86,97.98,97.55,97.6,14934.0,94.3873,94.503,94.0883,94.1365,14934.0
2024-08-19 11:30:00,97.57,97.81,97.45,97.53,18548.0,94.1076,94.3391,93.9918,94.069,18548.0
2024-08-19 12:00:00,97.52,97.61,97.38,97.56,12408.0,94.0594,94.1462,93.9243,94.0979,12408.0
2024-08-19 12:30:00,97.51,97.51,97.37,97.43,10695.0,94.0497,94.0497,93.9147,93.9726,10695.0
2024-08-19 13:00:00,97.4,97.57,97.37,97.55,9139.0,93.9436,94.1076,93.9147,94.0883,9139.0
2024-08-19 13:30:00,97.52,97.63,97.48,97.59,19861.0,94.0594,94.1655,94.0208,94.1269,19861.0
2024-08-19 14:00:00,97.59,97.76,97.55,97.62,16207.0,94.1269,94.2908,94.0883,94.1558,16207.0
2024-08-19 14:30:00,97.6,97.78,97.6,97.74,25619.0,94.1365,94.3101,94.1365,94.2716,25619.0
2024-08-19 15:00:00,97.7,97.72,97.63,97.72,10143.0,94.233,94.2523,94.1655,94.2523,10143.0
2024-08-19 15:30:00,97.7,97.7,97.31,97.6,80630.0,94.233,94.233,93.8568,94.1365,80630.0
2024-08-20 09:30:00,97.41,97.66,97.36,97.56,7605.0,93.9533,94.1944,93.905,94.0979,7605.0
2024-08-20 10:00:00,97.64,97.89,97.22,97.53,10170.0,94.1751,94.4162,93.77,94.069,10170.0
2024-08-20 10:30:00,97.53,97.71,97.43,97.45,4376.0,94.069,94.2426,93.9726,93.9918,4376.0
2024-08-20 11:00:00,97.43,97.43,97.11,97.11,8773.0,93.9726,93.9726,93.6639,93.6639,8773.0
2024-08-20 11:30:00,97.11,97.19,96.95,97.19,8755.0,93.6639,93.7411,93.5096,93.7411,8755.0
2024-08-20 12:00:00,97.18,97.25,97.06,97.11,9270.0,93.7314,93.7989,93.6157,93.6639,9270.0
2024-08-20 12:30:00,97.18,97.39,97.14,97.38,9218.0,93.7314,93.934,93.6928,93.9243,9218.0
2024-08-20 13:00:00,97.36,97.5,97.28,97.42,9692.0,93.905,94.0401,93.8279,93.9629,9692.0
2024-08-20 13:30:00,97.39,97.39,97.2,97.2,8101.0,93.934,93.934,93.7507,93.7507,8101.0
2024-08-20 14:00:00,97.29,97.56,97.22,97.39,18406.0,93.8375,94.0979,93.77,93.934,18406.0
2024-08-20 14:30:00,97.38,97.48,97.31,97.36,30237.0,93.9243,94.0208,93.8568,93.905,30237.0
2024-08-20 15:00:00,97.32,97.43,97.26,97.3,8493.0,93.8665,93.9726,93.8086,93.8472,8493.0
2024-08-20 15:30:00,97.3,97.5,97.25,97.31,40679.0,93.8472,94.0401,93.7989,93.8568,40679.0
2024-08-21 09:30:00,98.1,98.65,97.9,98.1,11125.0,94.6188,95.1493,94.4259,94.6188,11125.0
2024-08-21 10:00:00,98.27,98.62,98.06,98.59,9521.0,94.7827,95.1203,94.5802,95.0914,9521.0
2024-08-21 10:30:00,98.62,98.82,98.53,98.7,43331.0,95.1203,95.3132,95.0335,95.1975,43331.0
2024-08-21 11:00:00,98.77,98.98,98.71,98.96,5807.0,95.265,95.4676,95.2071,95.4483,5807.0
2024-08-21 11:30:00,98.82,99.0,98.7,98.7,8730.0,95.3132,95.4868,95.1975,95.1975,8730.0
2024-08-21 12:00:00,98.66,98.81,98.58,98.65,11260.0,95.1589,95.3036,95.0817,95.1493,11260.0
2024-08-21 12:30:00,98.62,98.94,98.58,98.94,9593.0,95.1203,95.429,95.0817,95.429,9593.0
2024-08-21 13:00:00,98.88,98.99,98.82,98.97,10411.0,95.3711,95.4772,95.3132,95.4579,10411.0
2024-08-21 13:30:00,98.98,99.05,98.95,98.95,5582.0,95.4676,95.5351,95.4386,95.4386,5582.0
2024-08-21 14:00:00,98.98,99.14,98.92,99.1,6612.0,95.4676,95.6219,95.4097,95.5833,6612.0
2024-08-21 14:30:00,99.11,99.15,98.97,99.07,10181.0,95.5929,95.6315,95.4579,95.5544,10181.0
2024-08-21 15:00:00,99.07,99.07,98.84,99.0,11276.0,95.5544,95.5544,95.3325,95.4868,11276.0
2024-08-21 15:30:00,98.98,99.36,98.95,99.06,85599.0,95.4676,95.8341,95.4386,95.5447,85599.0
2024-08-22 09:30:00,99.06,99.77,98.67,98.78,11043.0,95.5447,96.2295,95.1686,95.2747,11043.0
2024-08-22 10:00:00,98.8,98.97,98.4,98.42,10266.0,95.2939,95.4579,94.9081,94.9274,10266.0
2024-08-22 10:30:00,98.41,99.02,98.39,98.81,27633.0,94.9178,95.5061,94.8985,95.3036,27633.0
2024-08-22 11:00:00,98.81,98.94,98.46,98.71,4755.0,95.3036,95.429,94.966,95.2071,4755.0
2024-08-22 11:30:00,98.59,98.84,98.59,98.84,1926.0,95.0914,95.3325,95.0914,95.3325,1926.0
2024-08-22 12:00:00,98.83,99.13,98.8,99.11,5233.0,95.3229,95.6122,95.2939,95.5929,5233.0
2024-08-22 12:30:00,99.06,99.18,98.77,98.77,4525.0,95.5447,95.6605,95.265,95.265,4525.0
2024-08-22 13:00:00,98.83,98.99,98.71,98.94,8210.0,95.3229,95.4772,95.2071,95.429,8210.0
2024-08-22 13:30:00,98.94,98.96,98.73,98.74,31741.0,95.429,95.4483,95.2264,95.2361,31741.0
2024-08-22 14:00:00,98.75,99.02,98.73,98.97,6382.0,95.2457,95.5061,95.2264,95.4579,6382.0
2024-08-22 14:30:00,98.99,99.01,98.84,98.91,6195.0,95.4772,95.4965,95.3325,95.4,6195.0
2024-08-22 15:00:00,98.92,99.07,98.85,98.99,7464.0,95.4097,95.5544,95.3422,95.4772,7464.0
2024-08-22 15:30:00,98.95,98.97,98.54,98.73,42113.0,95.4386,95.4579,95.0432,95.2264,42113.0
2024-08-23 09:30:00,99.32,99.71,98.89,99.34,6272.0,95.7955,96.1716,95.3807,95.8148,6272.0
2024-08-23 10:00:00,99.43,100.44,99.43,100.42,20499.0,95.9016,96.8757,95.9016,96.8565,20499.0
2024-08-23 10:30:00,100.48,100.98,100.48,100.93,15588.0,96.9143,97.3966,96.9143,97.3484,15588.0
2024-08-23 11:00:00,100.88,101.5,100.84,101.49,9734.0,97.3001,97.8981,97.2615,97.8885,9734.0
2024-08-23 11:30:00,101.51,101.57,100.78,100.79,7556.0,97.9078,97.9656,97.2037,97.2133,7556.0
2024-08-23 12:00:00,100.67,100.73,100.44,100.66,7212.0,97.0976,97.1555,96.8757,97.0879,7212.0
2024-08-23 12:30:00,100.74,100.82,100.52,100.69,5576.0,97.1651,97.2423,96.9529,97.1169,5576.0
2024-08-23 13:00:00,100.63,100.82,100.63,100.82,5565.0,97.059,97.2423,97.059,97.2423,5565.0
2024-08-23 13:30:00,100.78,100.87,100.68,100.79,4378.0,97.2037,97.2905,97.1072,97.2133,4378.0
2024-08-23 14:00:00,100.79,100.87,100.68,100.73,4918.0,97.2133,97.2905,97.1072,97.1555,4918.0
2024-08-23 14:30:00,100.73,100.77,100.64,100.67,5639.0,97.1555,97.194,97.0686,97.0976,5639.0
2024-08-23 15:00:00,100.65,100.87,100.58,100.61,23524.0,97.0783,97.2905,97.0108,97.0397,23524.0
2024-08-23 15:30:00,100.58,100.92,100.45,100.83,55184.0,97.0108,97.3387,96.8854,97.2519,55184.0
2024-08-26 09:30:00,101.4,102.4,101.09,102.02,12098.0,97.8017,98.7662,97.5027,98.3997,12098.0
2024-08-26 10:00:00,101.98,102.35,101.96,102.15,10802.0,98.3611,98.718,98.3418,98.5251,10802.0
2024-08-26 10:30:00,102.15,102.25,101.59,101.62,9244.0,98.5251,98.6215,97.9849,98.0139,9244.0
2024-08-26 11:00:00,101.58,101.58,101.22,101.39,8922.0,97.9753,97.9753,97.6281,97.792,8922.0
2024-08-26 11:30:00,101.31,101.43,101.26,101.43,8193.0,97.7149,97.8306,97.6666,97.8306,8193.0
2024-08-26 12:00:00,101.37,101.68,101.37,101.68,7146.0,97.7727,98.0717,97.7727,98.0717,7146.0
2024-08-26 12:30:00,101.68,101.85,101.61,101.85,8849.0,98.0717,98.2357,98.0042,98.2357,8849.0
2024-08-26 13:00:00,101.87,101.91,101.67,101.72,6952.0,98.255,98.2936,98.0621,98.1103,6952.0
2024-08-26 13:30:00,101.68,101.68,101.32,101.43,5918.0,98.0717,98.0717,97.7245,97.8306,5918.0
2024-08-26 14:00:00,101.45,101.55,101.42,101.5,7524.0,97.8499,97.9464,97.821,97.8981,7524.0
2024-08-26 14:30:00,101.47,101.5,101.24,101.32,4984.0,97.8692,97.8981,97.6474,97.7245,4984.0
2024-08-26 15:00:00,101.33,101.4,101.22,101.25,10738.0,97.7342,97.8017,97.6281,97.657,10738.0
2024-08-26 15:30:00,101.24,101.25,100.93,101.02,36165.0,97.6474,97.657,97.3484,97.4352,36165.0
2024-08-27 09:30:00,100.84,100.97,100.24,100.42,13672.0,97.2615,97.3869,96.6828,96.8565,13672.0
2024-08-27 10:00:00,100.34,100.6,100.1,100.56,9299.0,96.7793,97.0301,96.5478,96.9915,9299.0
2024-08-27 10:30:00,100.59,100.86,100.58,100.81,8553.0,97.0204,97.2808,97.0108,97.2326,8553.0
2024-08-27 11:00:00,100.81,100.88,100.35,100.47,8728.0,97.2326,97.3001,96.7889,96.9047,8728.0
2024-08-27 11:30:00,100.45,100.46,100.25,100.45,6096.0,96.8854,96.895,96.6925,96.8854,6096.0
2024-08-27 12:00:00,100.42,100.42,100.16,100.2,4825.0,96.8565,96.8565,96.6057,96.6443,4825.0
2024-08-27 12:30:00,100.21,100.25,100.1,100.11,4097.0,96.6539,96.6925,96.5478,96.5575,4097.0
2024-08-27 13:00:00,100.07,100.46,100.07,100.46,7075.0,96.5189,96.895,96.5189,96.895,7075.0
2024-08-27 13:30:00,100.5,100.5,100.39,100.4,6063.0,96.9336,96.9336,96.8275,96.8372,6063.0
2024-08-27 14:00:00,100.42,100.55,100.37,100.52,7116.0,96.8565,96.9818,96.8082,96.9529,7116.0
2024-08-27 14:30:00,100.52,100.62,100.46,100.61,12679.0,96.9529,97.0494,96.895,97.0397,12679.0
2024-08-27 15:00:00,100.54,100.65,100.5,100.57,8987.0,96.9722,97.0783,96.9336,97.0011,8987.0
2024-08-27 15:30:00,100.54,100.71,100.33,100.65,50380.0,96.9722,97.1362,96.7696,97.0783,50380.0
2024-08-28 09:30:00,100.21,100.31,99.53,100.12,39793.0,96.6539,96.7504,95.998,96.5671,39793.0
2024-08-28 10:00:00,100.08,100.55,100.02,100.43,23656.0,96.5285,96.9818,96.4706,96.8661,23656.0
2024-08-28 10:30:00,100.43,100.84,100.43,100.69,17942.0,96.8661,97.2615,96.8661,97.1169,17942.0
2024-08-28 11:00:00,100.69,100.77,100.4,100.41,9592.0,97.1169,97.194,96.8372,96.8468,9592.0
2024-08-28 11:30:00,100.4,100.43,100.16,100.36,8369.0,96.8372,96.8661,96.6057,96.7986,8369.0
2024-08-28 12:00:00,100.39,100.44,100.15,100.17,8332.0,96.8275,96.8757,96.596,96.6153,8332.0
2024-08-28 12:30:00,100.21,100.33,100.18,100.31,16315.0,96.6539,96.7696,96.625,96.7504,16315.0
2024-08-28 13:00:00,100.32,100.46,100.27,100.29,10012.0,96.76,96.895,96.7118,96.7311,10012.0
2024-08-28 13:30:00,100.3,100.41,100.05,100.05,8024.0,96.7407,96.8468,96.4996,96.4996,8024.0
2024-08-28 14:00:00,100.03,100.03,99.87,99.87,17147.0,96.4803,96.4803,96.326,96.326,17147.0
2024-08-28 14:30:00,99.87,100.26,99.8,100.26,13973.0,96.326,96.7021,96.2585,96.7021,13973.0
2024-08-28 15:00:00,100.28,100.35,99.86,100.01,14152.0,96.7214,96.7889,96.3163,96.461,14152.0
2024-08-28 15:30:00,99.99,100.1,99.8,100.05,132534.0,96.4417,96.5478,96.2585,96.4996,132534.0
2024-08-29 09:30:00,100.6,100.6,99.52,99.94,12844.0,97.0301,97.0301,95.9884,96.3935,12844.0
2024-08-29 10:00:00,100.0,101.18,99.98,101.09,15252.0,96.4514,97.5895,96.4321,97.5027,15252.0
2024-08-29 10:30:00,101.13,101.16,100.72,100.75,10079.0,97.5413,97.5702,97.1458,97.1747,10079.0
2024-08-29 11:00:00,100.79,101.05,100.79,101.04,12477.0,97.2133,97.4641,97.2133,97.4545,12477.0
2024-08-29 11:30:00,101.01,101.43,101.01,101.37,13308.0,97.4255,97.8306,97.4255,97.7727,13308.0
2024-08-29 12:00:00,101.37,101.61,101.36,101.61,9613.0,97.7727,98.0042,97.7631,98.0042,9613.0
2024-08-29 12:30:00,101.58,101.76,101.45,101.7,8338.0,97.9753,98.1489,97.8499,98.091,8338.0
2024-08-29 13:00:00,101.67,101.73,101.52,101.59,10144.0,98.0621,98.12,97.9174,97.9849,10144.0
2024-08-29 13:30:00,101.59,101.77,101.52,101.73,8665.0,97.9849,98.1585,97.9174,98.12,8665.0
2024-08-29 14:00:00,101.68,101.86,101.53,101.63,16442.0,98.0717,98.2454,97.9271,98.0235,16442.0
2024-08-29 14:30:00,101.6,101.6,101.12,101.26,11848.0,97.9946,97.9946,97.5316,97.6666,11848.0
2024-08-29 15:00:00,101.33,101.46,101.1,101.46,14689.0,97.7342,97.8595,97.5123,97.8595,14689.0
2024-08-29 15:30:00,101.48,101.51,100.73,100.99,58398.0,97.8788,97.9078,97.1555,97.4062,58398.0
2024-08-30 09:30:00,101.27,102.2,101.27,101.73,12087.0,97.6763,98.5733,97.6763,98.12,12087.0
2024-08-30 10:00:00,101.66,102.11,101.46,101.97,28077.0,98.0524,98.4865,97.8595,98.3514,28077.0
2024-08-30 10:30:00,102.02,102.02,101.67,101.78,25006.0,98.3997,98.3997,98.0621,98.1682,25006.0
2024-08-30 11:00:00,101.77,101.93,101.45,101.46,11998.0,98.1585,98.3129,97.8499,97.8595,11998.0
2024-08-30 11:30:00,101.46,101.53,101.27,101.47,10562.0,97.8595,97.9271,97.6763,97.8692,10562.0
2024-08-30 12:00:00,101.38,101.51,101.0,101.01,11100.0,97.7824,97.9078,97.4159,97.4255,11100.0
2024-08-30 12:30:00,100.98,101.1,100.82,101.1,6979.0,97.3966,97.5123,97.2423,97.5123,6979.0
2024-08-30 13:00:00,101.06,101.21,101.04,101.19,9496.0,97.4737,97.6184,97.4545,97.5991,9496.0
2024-08-30 13:30:00,101.23,101.34,101.17,101.32,7813.0,97.6377,97.7438,97.5798,97.7245,7813.0
2024-08-30 14:00:00,101.28,101.65,101.28,101.53,15702.0,97.6859,98.0428,97.6859,97.9271,15702.0
2024-08-30 14:30:00,101.53,101.79,101.51,101.75,17323.0,97.9271,98.1778,97.9078,98.1393,17323.0
2024-08-30 15:00:00,101.76,102.06,101.75,102.05,23089.0,98.1489,98.4383,98.1393,98.4286,23089.0
2024-08-30 15:30:00,102.08,102.55,101.95,102.35,134337.0,98.4575,98.9109,98.3322,98.718,134337.0
2024-09-03 09:30:00,101.04,102.31,100.23,100.42,22960.0,97.4545,98.6794,96.6732,96.8565,22960.0
2024-09-03 10:00:00,100.4,100.52,99.54,99.94,18966.0,96.8372,96.9529,96.0077,96.3935,18966.0
2024-09-03 10:30:00,99.98,100.5,99.92,100.5,16609.0,96.4321,96.9336,96.3742,96.9336,16609.0
2024-09-03 11:00:00,100.52,100.78,100.24,100.3,31727.0,96.9529,97.2037,96.6828,96.7407,31727.0
2024-09-03 11:30:00,100.37,100.65,100.34,100.53,41863.0,96.8082,97.0783,96.7793,96.9625,41863.0
2024-09-03 12:00:00,100.53,100.65,100.28,100.56,19021.0,96.9625,97.0783,96.7214,96.9915,19021.0
2024-09-03 12:30:00,100.62,100.62,100.21,100.26,21483.0,97.0494,97.0494,96.6539,96.7021,21483.0
2024-09-03 13:00:00,100.26,100.61,100.19,100.61,11656.0,96.7021,97.0397,96.6346,97.0397,11656.0
2024-09-03 13:30:00,100.63,100.89,100.46,100.77,24541.0,97.059,97.3098,96.895,97.194,24541.0
2024-09-03 14:00:00,100.73,100.82,100.59,100.72,11418.0,97.1555,97.2423,97.0204,97.1458,11418.0
2024-09-03 14:30:00,100.7,100.73,100.5,100.53,25768.0,97.1265,97.1555,96.9336,96.9625,25768.0
2024-09-03 15:00:00,100.53,100.65,100.32,100.4,15957.0,96.9625,97.0783,96.76,96.8372,15957.0
2024-09-03 15:30:00,100.43,100.53,99.93,100.33,80075.0,96.8661,96.9625,96.3838,96.7696,80075.0
2024-09-04 09:30:00,100.25,101.4,100.25,101.18,43854.0,96.6925,97.8017,96.6925,97.5895,43854.0
2024-09-04 10:00:00,101.14,101.14,100.59,100.78,24248.0,97.5509,97.5509,97.0204,97.2037,24248.0
2024-09-04 10:30:00,100.78,100.8,100.59,100.74,22572.0,97.2037,97.223,97.0204,97.1651,22572.0
2024-09-04 11:00:00,100.8,100.86,100.57,100.57,16625.0,97.223,97.2808,97.0011,97.0011,16625.0
2024-09-04 11:30:00,100.56,100.6,100.35,100.48,11221.0,96.9915,97.0301,96.7889,96.9143,11221.0
2024-09-04 12:00:00,100.45,100.45,100.08,100.08,11931.0,96.8854,96.8854,96.5285,96.5285,11931.0
2024-09-04 12:30:00,100.08,100.25,100.05,100.24,7700.0,96.5285,96.6925,96.4996,96.6828,7700.0
2024-09-04 13:00:00,100.24,100.24,99.82,99.83,9261.0,96.6828,96.6828,96.2777,96.2874,9261.0
2024-09-04 13:30:00,99.81,99.85,99.41,99.5,9552.0,96.2681,96.3067,95.8823,95.9691,9552.0
2024-09-04 14:00:00,99.49,99.71,99.38,99.71,19065.0,95.9595,96.1716,95.8534,96.1716,19065.0
2024-09-04 14:30:00,99.65,99.73,99.51,99.58,16715.0,96.1138,96.1909,95.9787,96.0463,16715.0
2024-09-04 15:00:00,99.57,99.68,99.34,99.57,31842.0,96.0366,96.1427,95.8148,96.0366,31842.0
2024-09-04 15:30:00,99.55,99.57,99.15,99.24,113504.0,96.0173,96.0366,95.6315,95.7183,113504.0
2024-09-05 09:30:00,99.39,99.39,98.39,98.49,35893.0,95.863,95.863,94.8985,94.9949,35893.0
2024-09-05 10:00:00,98.37,98.95,97.98,97.98,25639.0,94.8792,95.4386,94.503,94.503,25639.0
2024-09-05 10:30:00,97.98,98.13,97.73,97.93,69032.0,94.503,94.6477,94.2619,94.4548,69032.0
2024-09-05 11:00:00,97.93,97.98,97.64,97.68,32401.0,94.4548,94.503,94.1751,94.2137,32401.0
2024-09-05 11:30:00,97.71,97.92,97.68,97.78,17965.0,94.2426,94.4452,94.2137,94.3101,17965.0
2024-09-05 12:00:00,97.77,97.95,97.68,97.94,11643.0,94.3005,94.4741,94.2137,94.4645,11643.0
2024-09-05 12:30:00,97.95,98.02,97.76,97.86,20803.0,94.4741,94.5416,94.2908,94.3873,20803.0
2024-09-05 13:00:00,97.86,97.88,97.66,97.67,24204.0,94.3873,94.4066,94.1944,94.204,24204.0
2024-09-05 13:30:00,97.69,98.11,97.67,97.96,26505.0,94.2233,94.6284,94.204,94.4837,26505.0
2024-09-05 14:00:00,98.01,98.17,98.0,98.11,12838.0,94.532,94.6863,94.5223,94.6284,12838.0
2024-09-05 14:30:00,98.11,98.19,98.02,98.12,12325.0,94.6284,94.7056,94.5416,94.6381,12325.0
2024-09-05 15:00:00,98.12,98.12,97.71,97.84,26288.0,94.6381,94.6381,94.2426,94.368,26288.0
2024-09-05 15:30:00,97.84,98.06,97.7,98.01,91433.0,94.368,94.5802,94.233,94.532,91433.0
2024-09-06 09:30:00,97.67,98.87,97.67,98.61,19476.0,94.204,95.3615,94.204,95.1107,19476.0
2024-09-06 10:00:00,98.65,98.67,97.54,97.67,34110.0,95.1493,95.1686,94.0787,94.204,34110.0
2024-09-06 10:30:00,97.75,97.87,97.09,97.21,26843.0,94.2812,94.3969,93.6446,93.7604,26843.0
2024-09-06 11:00:00,97.14,98.14,97.13,97.32,31288.0,93.6928,94.6574,93.6832,93.8665,31288.0
2024-09-06 11:30:00,97.37,97.48,97.19,97.31,28472.0,93.9147,94.0208,93.7411,93.8568,28472.0
2024-09-06 12:00:00,97.25,97.37,97.09,97.14,18057.0,93.7989,93.9147,93.6446,93.6928,18057.0
2024-09-06 12:30:00,97.14,97.35,97.01,97.24,16344.0,93.6928,93.8954,93.5675,93.7893,16344.0
2024-09-06 13:00:00,97.18,97.35,97.12,97.25,19735.0,93.7314,93.8954,93.6736,93.7989,19735.0
2024-09-06 13:30:00,97.21,97.27,97.1,97.14,16754.0,93.7604,93.8182,93.6543,93.6928,16754.0
2024-09-06 14:00:00,97.11,97.11,96.59,96.68,24396.0,93.6639,93.6639,93.1624,93.2492,24396.0
2024-09-06 14:30:00,96.7,96.75,96.54,96.73,25936.0,93.2685,93.3167,93.1141,93.2974,25936.0
2024-09-06 15:00:00,96.73,97.38,96.72,97.16,55559.0,93.2974,93.9243,93.2878,93.7121,55559.0
2024-09-06 15:30:00,97.02,97.26,96.83,97.16,79040.0,93.5771,93.8086,93.3938,93.7121,79040.0
2024-09-09 09:30:00,97.47,98.11,97.37,98.11,33667.0,94.0111,94.6284,93.9147,94.6284,33667.0
2024-09-09 10:00:00,98.17,98.61,98.13,98.19,28424.0,94.6863,95.1107,94.6477,94.7056,28424.0
2024-09-09 10:30:00,98.09,98.2,97.94,98.0,17901.0,94.6091,94.7152,94.4645,94.5223,17901.0
2024-09-09 11:00:00,97.92,98.09,97.79,98.09,19850.0,94.4452,94.6091,94.3198,94.6091,19850.0
2024-09-09 11:30:00,98.05,98.49,98.05,98.41,19497.0,94.5706,94.9949,94.5706,94.9178,19497.0
2024-09-09 12:00:00,98.42,98.81,98.41,98.81,17250.0,94.9274,95.3036,94.9178,95.3036,17250.0
2024-09-09 12:30:00,98.83,98.94,98.82,98.92,10854.0,95.3229,95.429,95.3132,95.4097,10854.0
2024-09-09 13:00:00,98.91,98.91,98.68,98.86,21171.0,95.4,95.4,95.1782,95.3518,21171.0
2024-09-09 13:30:00,98.85,98.85,98.5,98.58,38718.0,95.3422,95.3422,95.0046,95.0817,38718.0
2024-09-09 14:00:00,98.57,98.92,98.53,98.86,19597.0,95.0721,95.4097,95.0335,95.3518,19597.0
2024-09-09 14:30:00,98.83,98.89,98.63,98.78,13711.0,95.3229,95.3807,95.13,95.2747,13711.0
2024-09-09 15:00:00,98.77,98.8,98.46,98.65,38300.0,95.265,95.2939,94.966,95.1493,38300.0
2024-09-09 15:30:00,98.64,98.64,97.86,98.04,99552.0,95.1396,95.1396,94.3873,94.5609,99552.0
2024-09-10 09:30:00,98.26,98.26,97.53,97.96,21880.0,94.7731,94.7731,94.069,94.4837,21880.0
2024-09-10 10:00:00,97.95,97.96,96.93,96.98,17618.0,94.4741,94.4837,93.4903,93.5385,17618.0
2024-09-10 10:30:00,97.09,97.57,96.94,97.48,18318.0,93.6446,94.1076,93.4999,94.0208,18318.0
2024-09-10 11:00:00,97.57,97.94,97.49,97.91,11469.0,94.1076,94.4645,94.0304,94.4355,11469.0
2024-09-10 11:30:00,97.93,97.93,97.31,97.31,17260.0,94.4548,94.4548,93.8568,93.8568,17260.0
2024-09-10 12:00:00,97.29,97.29,97.06,97.09,18505.0,93.8375,93.8375,93.6157,93.6446,18505.0
2024-09-10 12:30:00,97.14,97.43,97.08,97.36,11179.0,93.6928,93.9726,93.635,93.905,11179.0
2024-09-10 13:00:00,97.31,97.55,97.31,97.48,10110.0,93.8568,94.0883,93.8568,94.0208,10110.0
2024-09-10 13:30:00,97.49,97.56,97.38,97.39,12383.0,94.0304,94.0979,93.9243,93.934,12383.0
2024-09-10 14:00:00,97.43,97.68,97.39,97.68,14370.0,93.9726,94.2137,93.934,94.2137,14370.0
2024-09-10 14:30:00,97.7,97.97,97.69,97.97,21034.0,94.233,94.4934,94.2233,94.4934,21034.0
2024-09-10 15:00:00,97.97,98.08,97.81,98.0,21807.0,94.4934,94.5995,94.3391,94.5223,21807.0
2024-09-10 15:30:00,97.98,98.25,97.8,98.2,70516.0,94.503,94.7635,94.3294,94.7152,70516.0
2024-09-11 09:30:00,98.19,98.19,96.86,96.97,21743.0,94.7056,94.7056,93.4228,93.5289,21743.0
2024-09-11 10:00:00,96.81,96.85,96.05,96.09,25665.0,93.3746,93.4131,92.6415,92.6801,25665.0
2024-09-11 10:30:00,96.09,96.49,96.04,96.49,19718.0,92.6801,93.0659,92.6319,93.0659,19718.0
2024-09-11 11:00:00,96.45,96.91,96.45,96.83,43007.0,93.0273,93.471,93.0273,93.3938,43007.0
2024-09-11 11:30:00,96.7,97.01,96.57,96.73,19370.0,93.2685,93.5675,93.1431,93.2974,19370.0
2024-09-11 12:00:00,96.69,97.01,96.69,96.97,10772.0,93.2588,93.5675,93.2588,93.5289,10772.0
2024-09-11 12:30:00,96.96,97.2,96.91,97.13,6634.0,93.5192,93.7507,93.471,93.6832,6634.0
2024-09-11 13:00:00,97.16,97.51,97.15,97.41,15787.0,93.7121,94.0497,93.7025,93.9533,15787.0
2024-09-11 13:30:00,97.57,97.85,97.51,97.66,15708.0,94.1076,94.3777,94.0497,94.1944,15708.0
2024-09-11 14:00:00,97.67,97.9,97.61,97.89,19769.0,94.204,94.4259,94.1462,94.4162,19769.0
2024-09-11 14:30:00,97.85,98.32,97.84,98.08,26959.0,94.3777,94.831,94.368,94.5995,26959.0
2024-09-11 15:00:00,98.05,98.49,98.05,98.48,29671.0,94.5706,94.9949,94.5706,94.9853,29671.0
2024-09-11 15:30:00,98.51,99.02,98.43,98.96,142286.0,95.0142,95.5061,94.9371,95.4483,142286.0
2024-09-12 09:30:00,98.8,99.44,97.84,97.87,35705.0,95.2939,95.9112,94.368,94.3969,35705.0
2024-09-12 10:00:00,97.81,98.54,97.63,98.54,18719.0,94.3391,95.0432,94.1655,95.0432,18719.0
2024-09-12 10:30:00,98.52,98.97,98.51,98.57,27409.0,95.0239,95.4579,95.0142,95.0721,27409.0
2024-09-12 11:00:00,98.46,98.61,98.39,98.55,14884.0,94.966,95.1107,94.8985,95.0528,14884.0
2024-09-12 11:30:00,98.54,98.75,98.45,98.45,10406.0,95.0432,95.2457,94.9564,94.9564,10406.0
2024-09-12 12:00:00,98.43,98.71,98.43,98.61,11872.0,94.9371,95.2071,94.9371,95.1107,11872.0
2024-09-12 12:30:00,98.63,98.96,98.6,98.9,20037.0,95.13,95.4483,95.101,95.3904,20037.0
2024-09-12 13:00:00,98.95,99.02,98.78,99.0,9682.0,95.4386,95.5061,95.2747,95.4868,9682.0
2024-09-12 13:30:00,99.0,99.51,98.99,99.4,12383.0,95.4868,95.9787,95.4772,95.8726,12383.0
2024-09-12 14:00:00,99.4,99.48,99.15,99.17,15616.0,95.8726,95.9498,95.6315,95.6508,15616.0
2024-09-12 14:30:00,99.2,99.36,98.93,99.21,28886.0,95.6797,95.8341,95.4193,95.6894,28886.0
2024-09-12 15:00:00,99.19,99.35,99.15,99.31,23342.0,95.6701,95.8244,95.6315,95.7858,23342.0
2024-09-12 15:30:00,99.31,99.76,99.21,99.61,107851.0,95.7858,96.2199,95.6894,96.0752,107851.0
2024-09-13 09:30:00,100.45,102.55,100.45,102.41,36008.0,96.8854,98.9109,96.8854,98.7758,36008.0
2024-09-13 10:00:00,102.47,102.49,101.77,102.25,53459.0,98.8337,98.853,98.1585,98.6215,53459.0
2024-09-13 10:30:00,102.29,102.63,102.21,102.46,27719.0,98.6601,98.988,98.5829,98.8241,27719.0
2024-09-13 11:00:00,102.49,102.49,102.13,102.2,30145.0,98.853,98.853,98.5058,98.5733,30145.0
2024-09-13 11:30:00,102.18,102.69,102.18,102.68,17851.0,98.554,99.0459,98.554,99.0363,17851.0
2024-09-13 12:00:00,102.69,102.86,102.57,102.63,12671.0,99.0459,99.2099,98.9302,98.988,12671.0
2024-09-13 12:30:00,102.54,102.55,102.42,102.46,14090.0,98.9012,98.9109,98.7855,98.8241,14090.0
2024-09-13 13:00:00,102.46,102.55,102.35,102.46,15326.0,98.8241,98.9109,98.718,98.8241,15326.0
2024-09-13 13:30:00,102.55,102.66,102.52,102.54,10960.0,98.9109,99.017,98.8819,98.9012,10960.0
2024-09-13 14:00:00,102.52,102.58,102.32,102.51,23229.0,98.8819,98.9398,98.689,98.8723,23229.0
2024-09-13 14:30:00,102.48,102.63,102.43,102.47,19969.0,98.8434,98.988,98.7951,98.8337,19969.0
2024-09-13 15:00:00,102.45,102.6,102.37,102.5,31790.0,98.8144,98.9591,98.7373,98.8626,31790.0
2024-09-13 15:30:00,102.51,103.18,102.51,103.1,159353.0,98.8723,99.5185,98.8723,99.4413,159353.0
2024-09-16 09:30:00,102.84,104.08,102.84,104.08,35532.0,99.953,101.1582,99.953,101.1582,35532.0
2024-09-16 10:00:00,104.1,104.36,103.93,104.06,53946.0,101.1776,101.4303,101.0124,101.1388,53946.0
2024-09-16 10:30:00,104.1,104.12,103.94,104.03,32427.0,101.1776,101.1971,101.0221,101.1096,32427.0
2024-09-16 11:00:00,103.95,104.05,103.79,103.91,24433.0,101.0318,101.129,100.8763,100.993,24433.0
2024-09-16 11:30:00,103.91,104.64,103.88,104.61,22885.0,100.993,101.7025,100.9638,101.6733,22885.0
2024-09-16 12:00:00,104.57,104.7,104.48,104.7,18230.0,101.6344,101.7608,101.547,101.7608,18230.0
2024-09-16 12:30:00,104.7,104.82,104.64,104.76,19777.0,101.7608,101.8774,101.7025,101.8191,19777.0
2024-09-16 13:00:00,104.76,104.94,104.71,104.94,16183.0,101.8191,101.994,101.7705,101.994,16183.0
2024-09-16 13:30:00,104.91,105.05,104.81,104.93,35453.0,101.9649,102.101,101.8677,101.9843,35453.0
2024-09-16 14:00:00,104.91,105.45,104.87,105.44,21062.0,101.9649,102.4897,101.926,102.48,21062.0
2024-09-16 14:30:00,105.44,105.79,105.39,105.79,28338.0,102.48,102.8202,102.4314,102.8202,28338.0
2024-09-16 15:00:00,105.77,105.88,105.46,105.47,48258.0,102.8007,102.9077,102.4995,102.5092,48258.0
2024-09-16 15:30:00,105.49,105.73,105.3,105.38,153385.0,102.5286,102.7619,102.3439,102.4217,153385.0
2024-09-17 09:30:00,105.91,106.71,105.9,106.14,34150.0,102.9368,103.7144,102.9271,103.1604,34150.0
2024-09-17 10:00:00,106.15,106.87,105.95,106.58,29798.0,103.1701,103.8699,102.9757,103.588,29798.0
2024-09-17 10:30:00,106.5,106.95,106.32,106.79,28341.0,103.5103,103.9476,103.3353,103.7921,28341.0
2024-09-17 11:00:00,106.81,107.11,106.47,106.6,51818.0,103.8116,104.1031,103.4811,103.6074,51818.0
2024-09-17 11:30:00,106.59,106.8,106.56,106.76,50500.0,103.5977,103.8018,103.5686,103.763,50500.0
2024-09-17 12:00:00,106.77,107.03,106.68,107.01,33260.0,103.7727,104.0254,103.6852,104.0059,33260.0
2024-09-17 12:30:00,107.01,107.04,106.02,106.02,41568.0,104.0059,104.0351,103.0437,103.0437,41568.0
2024-09-17 13:00:00,106.0,106.53,106.0,106.49,36985.0,103.0243,103.5394,103.0243,103.5005,36985.0
2024-09-17 13:30:00,106.46,106.68,106.26,106.33,46916.0,103.4714,103.6852,103.277,103.345,46916.0
2024-09-17 14:00:00,106.29,106.47,105.91,105.98,23578.0,103.3061,103.4811,102.9368,103.0049,23578.0
2024-09-17 14:30:00,105.98,106.19,105.89,106.09,22003.0,103.0049,103.209,102.9174,103.1118,22003.0
2024-09-17 15:00:00,106.06,106.1,105.54,105.61,31587.0,103.0826,103.1215,102.5772,102.6452,31587.0
2024-09-17 15:30:00,105.59,105.94,105.4,105.92,163193.0,102.6258,102.966,102.4411,102.9465,163193.0
2024-09-18 09:30:00,106.04,106.51,105.78,106.39,16694.0,103.0632,103.52,102.8105,103.4033,16694.0
2024-09-18 10:00:00,106.32,106.44,105.9,106.14,31730.0,103.3353,103.4519,102.9271,103.1604,31730.0
2024-09-18 10:30:00,106.14,106.17,105.63,105.95,11951.0,103.1604,103.1895,102.6647,102.9757,11951.0
2024-09-18 11:00:00,105.88,106.13,105.88,106.13,10063.0,102.9077,103.1506,102.9077,103.1506,10063.0
2024-09-18 11:30:00,106.06,106.08,105.78,106.03,11285.0,103.0826,103.102,102.8105,103.0534,11285.0
2024-09-18 12:00:00,106.02,106.15,105.94,106.07,20043.0,103.0437,103.1701,102.966,103.0923,20043.0
2024-09-18 12:30:00,106.03,106.18,106.0,106.14,10290.0,103.0534,103.1992,103.0243,103.1604,10290.0
2024-09-18 13:00:00,106.11,106.13,105.97,106.06,11334.0,103.1312,103.1506,102.9951,103.0826,11334.0
2024-09-18 13:30:00,106.03,106.17,105.76,105.81,21204.0,103.0534,103.1895,102.791,102.8396,21204.0
2024-09-18 14:00:00,105.67,107.22,105.67,107.18,17471.0,102.7036,104.21,102.7036,104.1712,17471.0
2024-09-18 14:30:00,107.18,108.04,106.96,107.34,81955.0,104.1712,105.007,103.9573,104.3267,81955.0
2024-09-18 15:00:00,107.22,107.55,106.43,107.1,43256.0,104.21,104.5308,103.4422,104.0934,43256.0
2024-09-18 15:30:00,107.11,107.39,106.2,106.43,91566.0,104.1031,104.3753,103.2187,103.4422,91566.0
2024-09-19 09:30:00,108.72,108.81,107.29,107.92,33660.0,105.6679,105.7554,104.2781,104.8904,33660.0
2024-09-19 10:00:00,108.08,108.09,107.24,107.6,67927.0,105.0459,105.0556,104.2295,104.5794,67927.0
2024-09-19 10:30:00,107.66,107.91,107.08,107.41,13532.0,104.6377,104.8807,104.074,104.3947,13532.0
2024-09-19 11:00:00,107.41,107.49,107.12,107.37,15015.0,104.3947,104.4725,104.1128,104.3558,15015.0
2024-09-19 11:30:00,107.39,107.76,107.35,107.57,10271.0,104.3753,104.7349,104.3364,104.5502,10271.0
2024-09-19 12:00:00,107.57,107.94,107.56,107.91,25009.0,104.5502,104.9098,104.5405,104.8807,25009.0
2024-09-19 12:30:00,107.91,108.16,107.78,108.16,21503.0,104.8807,105.1237,104.7543,105.1237,21503.0
2024-09-19 13:00:00,108.14,108.18,108.02,108.07,9054.0,105.1042,105.1431,104.9876,105.0362,9054.0
2024-09-19 13:30:00,108.15,108.21,107.75,107.97,29564.0,105.1139,105.1723,104.7252,104.939,29564.0
2024-09-19 14:00:00,107.97,107.99,107.55,107.76,18206.0,104.939,104.9584,104.5308,104.7349,18206.0
2024-09-19 14:30:00,107.77,107.99,107.74,107.99,19509.0,104.7446,104.9584,104.7154,104.9584,19509.0
2024-09-19 15:00:00,107.95,108.08,107.77,107.98,28102.0,104.9195,105.0459,104.7446,104.9487,28102.0
2024-09-19 15:30:00,108.0,108.39,107.96,108.29,156351.0,104.9681,105.3472,104.9293,105.25,156351.0
2024-09-20 09:30:00,107.34,107.34,105.82,106.38,179926.0,104.3267,104.3267,102.8493,103.3936,179926.0
2024-09-20 10:00:00,106.3,106.57,106.15,106.41,5479.0,103.3159,103.5783,103.1701,103.4228,5479.0
2024-09-20 10:30:00,106.23,106.5,106.07,106.15,17974.0,103.2478,103.5103,103.0923,103.1701,17974.0
2024-09-20 11:00:00,106.18,106.4,106.18,106.33,4593.0,103.1992,103.4131,103.1992,103.345,4593.0
2024-09-20 11:30:00,106.31,106.7,106.22,106.63,8354.0,103.3256,103.7046,103.2381,103.6366,8354.0
2024-09-20 12:00:00,106.55,106.77,106.47,106.77,5615.0,103.5589,103.7727,103.4811,103.7727,5615.0
2024-09-20 12:30:00,106.72,107.03,106.71,106.89,8369.0,103.7241,104.0254,103.7144,103.8893,8369.0
2024-09-20 13:00:00,106.87,106.95,106.74,106.8,7742.0,103.8699,103.9476,103.7435,103.8018,7742.0
2024-09-20 13:30:00,106.74,106.76,106.55,106.67,5094.0,103.7435,103.763,103.5589,103.6755,5094.0
2024-09-20 14:00:00,106.68,106.68,106.47,106.59,5948.0,103.6852,103.6852,103.4811,103.5977,5948.0
2024-09-20 14:30:00,106.56,106.73,106.47,106.71,6419.0,103.5686,103.7338,103.4811,103.7144,6419.0
2024-09-20 15:00:00,106.7,106.81,106.45,106.72,13944.0,103.7046,103.8116,103.4617,103.7241,13944.0
2024-09-20 15:30:00,106.76,107.12,106.62,106.67,109389.0,103.763,104.1128,103.6269,103.6755,109389.0
2024-09-23 09:30:00,107.35,108.0,106.77,107.49,44529.0,104.3364,104.9681,103.7727,104.4725,44529.0
2024-09-23 10:00:00,107.42,107.79,106.81,107.76,13619.0,104.4044,104.764,103.8116,104.7349,13619.0
2024-09-23 10:30:00,107.78,107.81,107.43,107.56,4826.0,104.7543,104.7835,104.4141,104.5405,4826.0
2024-09-23 11:00:00,107.56,107.65,107.15,107.3,47161.0,104.5405,104.628,104.142,104.2878,47161.0
2024-09-23 11:30:00,107.28,107.47,107.24,107.4,14289.0,104.2684,104.453,104.2295,104.385,14289.0
2024-09-23 12:00:00,107.4,107.42,107.22,107.37,9726.0,104.385,104.4044,104.21,104.3558,9726.0
2024-09-23 12:30:00,107.34,107.47,107.29,107.47,14287.0,104.3267,104.453,104.2781,104.453,14287.0
2024-09-23 13:00:00,107.45,107.77,107.4,107.7,6686.0,104.4336,104.7446,104.385,104.6766,6686.0
2024-09-23 13:30:00,107.75,107.8,107.67,107.72,10122.0,104.7252,104.7738,104.6474,104.696,10122.0
2024-09-23 14:00:00,107.72,107.72,107.61,107.67,11245.0,104.696,104.696,104.5891,104.6474,11245.0
2024-09-23 14:30:00,107.67,107.69,107.49,107.53,10986.0,104.6474,104.6668,104.4725,104.5113,10986.0
2024-09-23 15:00:00,107.5,107.74,107.49,107.73,10224.0,104.4822,104.7154,104.4725,104.7057,10224.0
2024-09-23 15:30:00,107.75,108.14,107.71,108.02,65028.0,104.7252,105.1042,104.6863,104.9876,65028.0
2024-09-24 09:30:00,108.78,110.6,108.75,110.5,68139.0,105.7262,107.4952,105.6971,107.398,68139.0
2024-09-24 10:00:00,110.39,111.1,110.06,111.1,46760.0,107.2911,107.9811,106.9703,107.9811,46760.0
2024-09-24 10:30:00,111.06,111.12,110.76,110.81,21670.0,107.9422,108.0006,107.6507,107.6993,21670.0
2024-09-24 11:00:00,110.74,110.76,110.14,110.39,9716.0,107.6312,107.6507,107.0481,107.2911,9716.0
2024-09-24 11:30:00,110.42,110.45,110.08,110.33,9073.0,107.3202,107.3494,106.9898,107.2327,9073.0
2024-09-24 12:00:00,110.31,110.38,110.14,110.35,7790.0,107.2133,107.2813,107.0481,107.2522,7790.0
2024-09-24 12:30:00,110.32,110.71,110.32,110.71,7743.0,107.223,107.6021,107.223,107.6021,7743.0
2024-09-24 13:00:00,110.74,110.88,110.62,110.72,9377.0,107.6312,107.7673,107.5146,107.6118,9377.0
2024-09-24 13:30:00,110.73,110.79,110.58,110.61,7156.0,107.6215,107.6798,107.4757,107.5049,7156.0
2024-09-24 14:00:00,110.57,110.65,110.44,110.6,22061.0,107.466,107.5438,107.3396,107.4952,22061.0
2024-09-24 14:30:00,110.53,110.92,110.5,110.89,18971.0,107.4271,107.8062,107.398,107.777,18971.0
2024-09-24 15:00:00,110.86,111.01,110.84,110.89,11027.0,107.7479,107.8936,107.7284,107.777,11027.0
2024-09-24 15:30:00,110.87,110.9,110.36,110.61,137395.0,107.7576,107.7867,107.2619,107.5049,137395.0
2024-09-25 09:30:00,111.43,111.43,110.07,110.32,27068.0,108.3019,108.3019,106.98,107.223,27068.0
2024-09-25 10:00:00,110.32,110.79,110.16,110.26,7844.0,107.223,107.6798,107.0675,107.1647,7844.0
2024-09-25 10:30:00,110.08,110.28,109.85,110.25,19749.0,106.9898,107.1841,106.7662,107.155,19749.0
2024-09-25 11:00:00,110.19,110.27,109.94,109.98,5151.0,107.0967,107.1744,106.8537,106.8926,5151.0
2024-09-25 11:30:00,109.97,110.31,109.92,110.31,22911.0,106.8828,107.2133,106.8342,107.2133,22911.0
2024-09-25 12:00:00,110.31,110.35,110.02,110.1,6643.0,107.2133,107.2522,106.9314,107.0092,6643.0
2024-09-25 12:30:00,110.16,110.22,110.07,110.16,12143.0,107.0675,107.1258,106.98,107.0675,12143.0
2024-09-25 13:00:00,110.17,110.19,109.99,110.0,13267.0,107.0772,107.0967,106.9023,106.912,13267.0
2024-09-25 13:30:00,109.97,110.17,109.94,110.09,11197.0,106.8828,107.0772,106.8537,106.9995,11197.0
2024-09-25 14:00:00,110.09,110.2,109.99,110.2,10433.0,106.9995,107.1064,106.9023,107.1064,10433.0
2024-09-25 14:30:00,110.22,110.28,110.07,110.12,10755.0,107.1258,107.1841,106.98,107.0286,10755.0
2024-09-25 15:00:00,110.12,110.33,110.11,110.23,15533.0,107.0286,107.2327,107.0189,107.1355,15533.0
2024-09-25 15:30:00,110.25,110.44,110.12,110.33,108277.0,107.155,107.3396,107.0286,107.2327,108277.0
2024-09-26 09:30:00,111.93,112.92,111.86,112.52,41704.0,108.7878,109.75,108.7198,109.3613,41704.0
2024-09-26 10:00:00,112.6,113.05,112.07,112.53,58122.0,109.439,109.8764,108.9239,109.371,58122.0
2024-09-26 10:30:00,112.49,112.77,112.34,112.34,34768.0,109.3321,109.6042,109.1863,109.1863,34768.0
2024-09-26 11:00:00,112.4,113.11,112.3,112.89,29040.0,109.2446,109.9347,109.1474,109.7209,29040.0
2024-09-26 11:30:00,112.89,113.31,112.85,113.24,24664.0,109.7209,110.1291,109.682,110.061,24664.0
2024-09-26 12:00:00,113.23,113.39,112.97,113.3,14190.0,110.0513,110.2068,109.7986,110.1194,14190.0
2024-09-26 12:30:00,113.3,113.96,113.24,113.91,26476.0,110.1194,110.7608,110.061,110.7122,26476.0
2024-09-26 13:00:00,113.9,114.16,113.47,113.62,27249.0,110.7025,110.9552,110.2846,110.4304,27249.0
2024-09-26 13:30:00,113.67,113.79,113.37,113.65,15089.0,110.479,110.5956,110.1874,110.4595,15089.0
2024-09-26 14:00:00,113.67,113.71,113.22,113.27,14924.0,110.479,110.5179,110.0416,110.0902,14924.0
2024-09-26 14:30:00,113.23,113.35,113.14,113.3,17793.0,110.0513,110.168,109.9639,110.1194,17793.0
2024-09-26 15:00:00,113.27,113.37,113.14,113.24,22929.0,110.0902,110.1874,109.9639,110.061,22929.0
2024-09-26 15:30:00,113.21,114.09,113.1,113.76,102635.0,110.0319,110.8872,109.925,110.5664,102635.0
2024-09-27 09:30:00,114.24,114.5,113.46,113.77,20631.0,111.033,111.2857,110.2749,110.5762,20631.0
2024-09-27 10:00:00,113.77,114.22,113.4,114.16,36532.0,110.5762,111.0135,110.2166,110.9552,36532.0
2024-09-27 10:30:00,114.17,114.43,113.68,113.72,44134.0,110.9649,111.2176,110.4887,110.5276,44134.0
2024-09-27 11:00:00,113.76,113.8,113.47,113.67,33575.0,110.5664,110.6053,110.2846,110.479,33575.0
2024-09-27 11:30:00,113.6,113.73,113.1,113.1,28676.0,110.4109,110.5373,109.925,109.925,28676.0
2024-09-27 12:00:00,113.15,113.24,112.84,112.96,30138.0,109.9736,110.061,109.6723,109.7889,30138.0
2024-09-27 12:30:00,112.91,113.3,112.87,113.15,18345.0,109.7403,110.1194,109.7014,109.9736,18345.0
2024-09-27 13:00:00,113.12,113.12,112.64,112.84,12200.0,109.9444,109.9444,109.4779,109.6723,12200.0
2024-09-27 13:30:00,112.9,112.9,112.65,112.7,12969.0,109.7306,109.7306,109.4876,109.5362,12969.0
2024-09-27 14:00:00,112.7,112.7,112.23,112.37,19944.0,109.5362,109.5362,109.0794,109.2155,19944.0
2024-09-27 14:30:00,112.36,112.65,112.09,112.62,22109.0,109.2057,109.4876,108.9433,109.4584,22109.0
2024-09-27 15:00:00,112.63,112.68,112.16,112.27,32922.0,109.4682,109.5168,109.0114,109.1183,32922.0
2024-09-27 15:30:00,112.23,112.63,112.21,112.34,94391.0,109.0794,109.4682,109.06,109.1863,94391.0
2024-09-30 09:30:00,112.3,113.03,111.06,111.58,19800.0,109.1474,109.8569,107.9422,108.4476,19800.0
2024-09-30 10:00:00,111.61,111.89,111.58,111.59,11131.0,108.4768,108.7489,108.4476,108.4574,11131.0
2024-09-30 10:30:00,111.6,112.24,111.58,112.13,19295.0,108.4671,109.0891,108.4476,108.9822,19295.0
2024-09-30 11:00:00,112.13,112.22,111.61,111.65,12169.0,108.9822,109.0697,108.4768,108.5157,12169.0
2024-09-30 11:30:00,111.69,111.75,111.22,111.22,7249.0,108.5546,108.6129,108.0978,108.0978,7249.0
2024-09-30 12:00:00,111.29,111.51,111.19,111.43,19133.0,108.1658,108.3796,108.0686,108.3019,19133.0
2024-09-30 12:30:00,111.37,111.53,111.3,111.53,5846.0,108.2435,108.399,108.1755,108.399,5846.0
2024-09-30 13:00:00,111.55,111.88,111.47,111.88,12288.0,108.4185,108.7392,108.3407,108.7392,12288.0
2024-09-30 13:30:00,111.86,111.99,111.67,111.73,9659.0,108.7198,108.8461,108.5351,108.5934,9659.0
2024-09-30 14:00:00,111.68,111.68,110.9,111.23,11368.0,108.5448,108.5448,107.7867,108.1075,11368.0
2024-09-30 14:30:00,111.2,111.72,111.11,111.7,28376.0,108.0783,108.5837,107.9908,108.5643,28376.0
2024-09-30 15:00:00,111.68,111.92,111.58,111.78,24796.0,108.5448,108.7781,108.4476,108.642,24796.0
2024-09-30 15:30:00,111.81,112.2,111.73,111.93,105223.0,108.6712,109.0502,108.5934,108.7878,105223.0
2024-10-01 09:30:00,112.01,112.01,110.45,110.97,22666.0,108.8656,108.8656,107.3494,107.8548,22666.0
2024-10-01 10:00:00,110.92,111.19,110.0,110.28,35591.0,107.8062,108.0686,106.912,107.1841,35591.0
2024-10-01 10:30:00,110.47,110.59,110.2,110.45,17663.0,107.3688,107.4854,107.1064,107.3494,17663.0
2024-10-01 11:00:00,110.45,110.84,110.06,110.82,30717.0,107.3494,107.7284,106.9703,107.709,30717.0
2024-10-01 11:30:00,110.76,110.93,110.5,110.55,32308.0,107.6507,107.8159,107.398,107.4466,32308.0
2024-10-01 12:00:00,110.53,110.78,110.45,110.62,16790.0,107.4271,107.6701,107.3494,107.5146,16790.0
2024-10-01 12:30:00,110.67,110.96,110.46,110.95,16444.0,107.5632,107.8451,107.3591,107.8353,16444.0
2024-10-01 13:00:00,110.95,111.01,110.6,110.65,31552.0,107.8353,107.8936,107.4952,107.5438,31552.0
2024-10-01 13:30:00,110.72,110.95,110.58,110.93,22144.0,107.6118,107.8353,107.4757,107.8159,22144.0
2024-10-01 14:00:00,111.0,111.18,110.86,110.97,20490.0,107.8839,108.0589,107.7479,107.8548,20490.0
2024-10-01 14:30:00,110.98,111.11,110.83,110.94,16373.0,107.8645,107.9908,107.7187,107.8256,16373.0
2024-10-01 15:00:00,110.9,111.1,110.82,111.06,15309.0,107.7867,107.9811,107.709,107.9422,15309.0
2024-10-01 15:30:00,111.07,111.07,110.54,110.62,87573.0,107.952,107.952,107.4368,107.5146,87573.0
2024-10-02 09:30:00,110.36,110.6,109.92,110.12,22396.0,107.2619,107.4952,106.8342,107.0286,22396.0
2024-10-02 10:00:00,110.02,110.87,110.02,110.52,17011.0,106.9314,107.7576,106.9314,107.4174,17011.0
2024-10-02 10:30:00,110.53,110.71,110.38,110.38,6308.0,107.4271,107.6021,107.2813,107.2813,6308.0
2024-10-02 11:00:00,110.29,110.38,110.1,110.25,16006.0,107.1939,107.2813,107.0092,107.155,16006.0
2024-10-02 11:30:00,110.28,110.57,110.28,110.47,3732.0,107.1841,107.466,107.1841,107.3688,3732.0
2024-10-02 12:00:00,110.44,110.59,110.34,110.37,4132.0,107.3396,107.4854,107.2425,107.2716,4132.0
2024-10-02 12:30:00,110.36,110.36,110.09,110.09,3680.0,107.2619,107.2619,106.9995,106.9995,3680.0
2024-10-02 13:00:00,110.09,110.11,110.0,110.07,3736.0,106.9995,107.0189,106.912,106.98,3736.0
2024-10-02 13:30:00,110.06,110.24,110.02,110.24,5166.0,106.9703,107.1453,106.9314,107.1453,5166.0
2024-10-02 14:00:00,110.16,110.17,109.75,109.83,9305.0,107.0675,107.0772,106.669,106.7468,9305.0
2024-10-02 14:30:00,109.88,110.01,109.84,109.98,5618.0,106.7954,106.9217,106.7565,106.8926,5618.0
2024-10-02 15:00:00,110.0,110.08,109.84,109.89,12365.0,106.912,106.9898,106.7565,106.8051,12365.0
2024-10-02 15:30:00,109.85,110.19,109.7,110.14,57594.0,106.7662,107.0967,106.6204,107.0481,57594.0
2024-10-03 09:30:00,109.47,109.69,107.47,108.13,17879.0,106.3969,106.6107,104.453,105.0945,17879.0
2024-10-03 10:00:00,108.22,109.02,107.91,108.7,23697.0,105.182,105.9595,104.8807,105.6485,23697.0
2024-10-03 10:30:00,108.45,108.76,108.15,108.19,10073.0,105.4055,105.7068,105.1139,105.1528,10073.0
2024-10-03 11:00:00,108.22,108.62,108.05,108.53,16442.0,105.182,105.5707,105.0167,105.4833,16442.0
2024-10-03 11:30:00,108.58,108.86,108.58,108.72,2611.0,105.5319,105.804,105.5319,105.6679,2611.0
2024-10-03 12:00:00,108.74,109.19,108.73,109.09,5630.0,105.6874,106.1247,105.6777,106.0275,5630.0
2024-10-03 12:30:00,109.04,109.05,108.43,108.63,10525.0,105.9789,105.9887,105.3861,105.5805,10525.0
2024-10-03 13:00:00,108.51,108.71,108.3,108.3,12548.0,105.4638,105.6582,105.2597,105.2597,12548.0
2024-10-03 13:30:00,108.32,108.46,108.27,108.34,22959.0,105.2792,105.4152,105.2306,105.2986,22959.0
2024-10-03 14:00:00,108.35,108.51,108.21,108.28,26580.0,105.3083,105.4638,105.1723,105.2403,26580.0
2024-10-03 14:30:00,108.22,108.34,107.95,107.97,36097.0,105.182,105.2986,104.9195,104.939,36097.0
2024-10-03 15:00:00,107.95,108.0,107.69,108.0,42645.0,104.9195,104.9681,104.6668,104.9681,42645.0
2024-10-03 15:30:00,107.95,108.17,107.74,107.93,170806.0,104.9195,105.1334,104.7154,104.9001,170806.0
2024-10-04 09:30:00,109.41,109.85,108.98,109.13,36155.0,106.3386,106.7662,105.9206,106.0664,36155.0
2024-10-04 10:00:00,109.2,109.38,108.39,108.53,24868.0,106.1345,106.3094,105.3472,105.4833,24868.0
2024-10-04 10:30:00,108.44,108.72,107.95,108.32,28574.0,105.3958,105.6679,104.9195,105.2792,28574.0
2024-10-04 11:00:00,108.31,108.54,108.0,108.14,11341.0,105.2694,105.493,104.9681,105.1042,11341.0
2024-10-04 11:30:00,108.1,108.55,107.95,108.52,11031.0,105.0653,105.5027,104.9195,105.4735,11031.0
2024-10-04 12:00:00,108.52,108.61,108.35,108.41,10511.0,105.4735,105.561,105.3083,105.3666,10511.0
2024-10-04 12:30:00,108.42,108.71,108.41,108.49,14830.0,105.3764,105.6582,105.3666,105.4444,14830.0
2024-10-04 13:00:00,108.49,108.56,108.37,108.39,10767.0,105.4444,105.5124,105.3278,105.3472,10767.0
2024-10-04 13:30:00,108.38,108.56,108.13,108.3,16288.0,105.3375,105.5124,105.0945,105.2597,16288.0
2024-10-04 14:00:00,108.31,108.45,108.27,108.34,20850.0,105.2694,105.4055,105.2306,105.2986,20850.0
2024-10-04 14:30:00,108.3,108.56,108.28,108.53,11440.0,105.2597,105.5124,105.2403,105.4833,11440.0
2024-10-04 15:00:00,108.51,108.91,108.39,108.91,30976.0,105.4638,105.8526,105.3472,105.8526,30976.0
2024-10-04 15:30:00,108.88,109.21,108.85,109.0,171562.0,105.8234,106.1442,105.7943,105.9401,171562.0
2024-10-07 09:30:00,108.59,108.65,108.0,108.05,29669.0,105.5416,105.5999,104.9681,105.0167,29669.0
2024-10-07 10:00:00,107.94,108.73,107.8,108.41,40334.0,104.9098,105.6777,104.7738,105.3666,40334.0
2024-10-07 10:30:00,108.44,108.74,108.31,108.45,22458.0,105.3958,105.6874,105.2694,105.4055,22458.0
2024-10-07 11:00:00,108.38,108.64,108.3,108.58,18409.0,105.3375,105.5902,105.2597,105.5319,18409.0
2024-10-07 11:30:00,108.54,108.8,108.47,108.72,11208.0,105.493,105.7457,105.425,105.6679,11208.0
2024-10-07 12:00:00,108.74,108.78,108.51,108.62,11683.0,105.6874,105.7262,105.4638,105.5707,11683.0
2024-10-07 12:30:00,108.49,108.85,108.47,108.85,10323.0,105.4444,105.7943,105.425,105.7943,10323.0
2024-10-07 13:00:00,108.82,108.97,108.77,108.81,26233.0,105.7651,105.9109,105.7165,105.7554,26233.0
2024-10-07 13:30:00,108.81,108.84,108.53,108.71,13437.0,105.7554,105.7846,105.4833,105.6582,13437.0
2024-10-07 14:00:00,108.72,108.79,108.53,108.7,24377.0,105.6679,105.736,105.4833,105.6485,24377.0
2024-10-07 14:30:00,108.7,108.75,108.28,108.4,29228.0,105.6485,105.6971,105.2403,105.3569,29228.0
2024-10-07 15:00:00,108.44,108.99,108.39,108.95,33339.0,105.3958,105.9304,105.3472,105.8915,33339.0
2024-10-07 15:30:00,108.98,109.43,108.89,109.27,90854.0,105.9206,106.358,105.8332,106.2025,90854.0
2024-10-08 09:30:00,108.27,108.34,106.89,107.31,20460.0,105.2306,105.2986,103.8893,104.2975,20460.0
2024-10-08 10:00:00,107.3,107.81,106.99,107.17,32067.0,104.2878,104.7835,103.9865,104.1614,32067.0
2024-10-08 10:30:00,107.1,107.5,106.92,107.38,18111.0,104.0934,104.4822,103.9185,104.3656,18111.0
2024-10-08 11:00:00,107.38,107.94,107.37,107.87,26534.0,104.3656,104.9098,104.3558,104.8418,26534.0
2024-10-08 11:30:00,107.94,108.22,107.89,108.22,16783.0,104.9098,105.182,104.8612,105.182,16783.0
2024-10-08 12:00:00,108.17,108.62,108.15,108.59,26822.0,105.1334,105.5707,105.1139,105.5416,26822.0
2024-10-08 12:30:00,108.59,108.93,108.55,108.65,18118.0,105.5416,105.872,105.5027,105.5999,18118.0
2024-10-08 13:00:00,108.66,108.83,108.57,108.63,39267.0,105.6096,105.7748,105.5221,105.5805,39267.0
2024-10-08 13:30:00,108.57,108.78,108.54,108.65,19903.0,105.5221,105.7262,105.493,105.5999,19903.0
2024-10-08 14:00:00,108.68,108.81,108.5,108.57,26547.0,105.6291,105.7554,105.4541,105.5221,26547.0
2024-10-08 14:30:00,108.57,108.58,108.3,108.45,26215.0,105.5221,105.5319,105.2597,105.4055,26215.0
2024-10-08 15:00:00,108.42,108.46,108.2,108.28,28977.0,105.3764,105.4152,105.1625,105.2403,28977.0
2024-10-08 15:30:00,108.25,108.39,108.12,108.29,104288.0,105.2111,105.3472,105.0848,105.25,104288.0
2024-10-09 09:30:00,108.38,109.78,107.83,109.76,18730.0,105.3375,106.6982,104.8029,106.6787,18730.0
2024-10-09 10:00:00,109.78,109.88,109.16,109.21,16233.0,106.6982,106.7954,106.0956,106.1442,16233.0
2024-10-09 10:30:00,109.2,109.3,108.92,109.21,44910.0,106.1345,106.2317,105.8623,106.1442,44910.0
2024-10-09 11:00:00,109.23,109.79,109.18,109.7,39872.0,106.1636,106.7079,106.115,106.6204,39872.0
2024-10-09 11:30:00,109.64,109.93,109.64,109.91,3192.0,106.5621,106.844,106.5621,106.8245,3192.0
2024-10-09 12:00:00,109.96,110.12,109.88,109.92,16851.0,106.8731,107.0286,106.7954,106.8342,16851.0
2024-10-09 12:30:00,109.88,109.88,109.33,109.5,5232.0,106.7954,106.7954,106.2608,106.426,5232.0
2024-10-09 13:00:00,109.43,109.72,109.3,109.67,6951.0,106.358,106.6399,106.2317,106.5913,6951.0
2024-10-09 13:30:00,109.62,109.68,109.45,109.57,7258.0,106.5427,106.601,106.3774,106.4941,7258.0
2024-10-09 14:00:00,109.49,109.92,109.44,109.72,19650.0,106.4163,106.8342,106.3677,106.6399,19650.0
2024-10-09 14:30:00,109.73,109.73,109.52,109.64,9467.0,106.6496,106.6496,106.4455,106.5621,9467.0
2024-10-09 15:00:00,109.62,109.8,109.54,109.72,10506.0,106.5427,106.7176,106.4649,106.6399,10506.0
2024-10-09 15:30:00,109.73,109.9,109.5,109.72,46570.0,106.6496,106.8148,106.426,106.6399,46570.0
2024-10-10 09:30:00,109.72,110.28,109.08,109.83,36316.0,106.6399,107.1841,106.0178,106.7468,36316.0
2024-10-10 10:00:00,109.77,110.53,109.76,110.22,11109.0,106.6885,107.4271,106.6787,107.1258,11109.0
2024-10-10 10:30:00,110.28,110.43,110.07,110.14,7377.0,107.1841,107.3299,106.98,107.0481,7377.0
2024-10-10 11:00:00,110.01,110.26,110.01,110.26,3789.0,106.9217,107.1647,106.9217,107.1647,3789.0
2024-10-10 11:30:00,110.26,110.47,110.19,110.45,6765.0,107.1647,107.3688,107.0967,107.3494,6765.0
2024-10-10 12:00:00,110.44,110.65,110.43,110.65,7846.0,107.3396,107.5438,107.3299,107.5438,7846.0
2024-10-10 12:30:00,110.65,110.77,110.37,110.43,9543.0,107.5438,107.6604,107.2716,107.3299,9543.0
2024-10-10 13:00:00,110.39,110.51,110.29,110.5,13850.0,107.2911,107.4077,107.1939,107.398,13850.0
2024-10-10 13:30:00,110.5,110.53,110.17,110.34,19839.0,107.398,107.4271,107.0772,107.2425,19839.0
2024-10-10 14:00:00,110.34,110.34,110.08,110.22,11505.0,107.2425,107.2425,106.9898,107.1258,11505.0
2024-10-10 14:30:00,110.22,110.22,109.98,110.12,13408.0,107.1258,107.1258,106.8926,107.0286,13408.0
2024-10-10 15:00:00,110.09,110.09,109.76,109.84,13410.0,106.9995,106.9995,106.6787,106.7565,13410.0
2024-10-10 15:30:00,109.8,110.24,109.8,110.15,68366.0,106.7176,107.1453,106.7176,107.0578,68366.0
2024-10-11 09:30:00,110.42,111.07,110.42,110.87,15884.0,107.3202,107.952,107.3202,107.7576,15884.0
2024-10-11 10:00:00,110.86,111.16,110.79,111.09,18958.0,107.7479,108.0394,107.6798,107.9714,18958.0
2024-10-11 10:30:00,111.04,111.19,110.83,110.91,15573.0,107.9228,108.0686,107.7187,107.7965,15573.0
2024-10-11 11:00:00,110.88,111.19,110.83,111.13,7995.0,107.7673,108.0686,107.7187,108.0103,7995.0
2024-10-11 11:30:00,111.14,111.25,111.03,111.07,8363.0,108.02,108.1269,107.9131,107.952,8363.0
2024-10-11 12:00:00,111.07,111.08,110.63,110.7,13477.0,107.952,107.9617,107.5243,107.5923,13477.0
2024-10-11 12:30:00,110.7,110.83,110.67,110.83,7546.0,107.5923,107.7187,107.5632,107.7187,7546.0
2024-10-11 13:00:00,110.9,111.12,110.82,111.11,13624.0,107.7867,108.0006,107.709,107.9908,13624.0
2024-10-11 13:30:00,111.09,111.1,110.92,110.97,16350.0,107.9714,107.9811,107.8062,107.8548,16350.0
2024-10-11 14:00:00,110.94,110.98,110.78,110.79,9546.0,107.8256,107.8645,107.6701,107.6798,9546.0
2024-10-11 14:30:00,110.77,110.82,110.56,110.66,15941.0,107.6604,107.709,107.4563,107.5535,15941.0
2024-10-11 15:00:00,110.65,110.77,110.62,110.63,17834.0,107.5438,107.6604,107.5146,107.5243,17834.0
2024-10-11 15:30:00,110.63,110.76,110.52,110.57,81419.0,107.5243,107.6507,107.4174,107.466,81419.0
2024-10-14 09:30:00,109.88,110.34,109.31,110.07,16055.0,106.7954,107.2425,106.2414,106.98,16055.0
2024-10-14 10:00:00,110.15,110.42,110.1,110.19,5748.0,107.0578,107.3202,107.0092,107.0967,5748.0
2024-10-14 10:30:00,110.22,110.62,110.21,110.47,21125.0,107.1258,107.5146,107.1161,107.3688,21125.0
2024-10-14 11:00:00,110.5,110.74,110.42,110.64,4746.0,107.398,107.6312,107.3202,107.534,4746.0
2024-10-14 11:30:00,110.61,110.69,110.55,110.61,4175.0,107.5049,107.5826,107.4466,107.5049,4175.0
2024-10-14 12:00:00,110.66,110.66,110.38,110.39,12230.0,107.5535,107.5535,107.2813,107.2911,12230.0
2024-10-14 12:30:00,110.45,110.75,110.43,110.48,16387.0,107.3494,107.6409,107.3299,107.3785,16387.0
2024-10-14 13:00:00,110.47,110.51,110.38,110.46,2275.0,107.3688,107.4077,107.2813,107.3591,2275.0
2024-10-14 13:30:00,110.41,110.59,110.41,110.52,17797.0,107.3105,107.4854,107.3105,107.4174,17797.0
2024-10-14 14:00:00,110.49,110.58,110.45,110.53,8106.0,107.3882,107.4757,107.3494,107.4271,8106.0
2024-10-14 14:30:00,110.52,110.57,110.11,110.12,19251.0,107.4174,107.466,107.0189,107.0286,19251.0
2024-10-14 15:00:00,110.19,110.49,109.87,110.39,65566.0,107.0967,107.3882,106.7856,107.2911,65566.0
2024-10-14 15:30:00,110.39,110.65,110.2,110.43,82582.0,107.2911,107.5438,107.1064,107.3299,82582.0
2024-10-15 09:30:00,110.39,110.49,109.68,110.18,19137.0,107.2911,107.3882,106.601,107.0869,19137.0
2024-10-15 10:00:00,110.27,111.22,110.2,110.89,19658.0,107.1744,108.0978,107.1064,107.777,19658.0
2024-10-15 10:30:00,110.9,111.11,110.65,110.89,33011.0,107.7867,107.9908,107.5438,107.777,33011.0
2024-10-15 11:00:00,110.89,111.47,110.88,111.36,32926.0,107.777,108.3407,107.7673,108.2338,32926.0
2024-10-15 11:30:00,111.38,111.59,111.29,111.54,9654.0,108.2533,108.4574,108.1658,108.4088,9654.0
2024-10-15 12:00:00,111.56,111.79,111.48,111.53,28865.0,108.4282,108.6517,108.3505,108.399,28865.0
2024-10-15 12:30:00,111.49,111.53,111.17,111.18,18404.0,108.3602,108.399,108.0492,108.0589,18404.0
2024-10-15 13:00:00,111.16,111.16,110.82,110.89,7405.0,108.0394,108.0394,107.709,107.777,7405.0
2024-10-15 13:30:00,110.94,111.15,110.94,111.06,10597.0,107.8256,108.0297,107.8256,107.9422,10597.0
2024-10-15 14:00:00,111.04,111.1,110.67,110.67,13769.0,107.9228,107.9811,107.5632,107.5632,13769.0
2024-10-15 14:30:00,110.71,110.84,110.64,110.72,12526.0,107.6021,107.7284,107.534,107.6118,12526.0
2024-10-15 15:00:00,110.75,110.75,110.39,110.39,17282.0,107.6409,107.6409,107.2911,107.2911,17282.0
2024-10-15 15:30:00,110.35,110.6,110.25,110.38,66964.0,107.2522,107.4952,107.155,107.2813,66964.0
2024-10-16 09:30:00,108.87,110.88,108.47,110.53,42232.0,105.8137,107.7673,105.425,107.4271,42232.0
2024-10-16 10:00:00,110.49,110.78,110.26,110.44,45860.0,107.3882,107.6701,107.1647,107.3396,45860.0
2024-10-16 10:30:00,110.36,110.44,109.84,110.06,20420.0,107.2619,107.3396,106.7565,106.9703,20420.0
2024-10-16 11:00:00,110.0,110.21,109.83,110.11,22334.0,106.912,107.1161,106.7468,107.0189,22334.0
2024-10-16 11:30:00,110.09,110.13,109.39,109.46,27137.0,106.9995,107.0384,106.3191,106.3872,27137.0
2024-10-16 12:00:00,109.35,109.5,109.17,109.22,23850.0,106.2802,106.426,106.1053,106.1539,23850.0
2024-10-16 12:30:00,109.22,109.45,109.18,109.3,19064.0,106.1539,106.3774,106.115,106.2317,19064.0
2024-10-16 13:00:00,109.34,109.59,109.07,109.27,25131.0,106.2705,106.5135,106.0081,106.2025,25131.0
2024-10-16 13:30:00,109.27,109.31,109.06,109.2,19450.0,106.2025,106.2414,105.9984,106.1345,19450.0
2024-10-16 14:00:00,109.2,109.23,109.06,109.06,21248.0,106.1345,106.1636,105.9984,105.9984,21248.0
2024-10-16 14:30:00,109.09,109.14,108.94,109.01,19834.0,106.0275,106.0761,105.8818,105.9498,19834.0
2024-10-16 15:00:00,109.03,109.08,108.86,109.04,31209.0,105.9692,106.0178,105.804,105.9789,31209.0
2024-10-16 15:30:00,109.03,109.06,108.67,108.75,142829.0,105.9692,105.9984,105.6193,105.6971,142829.0
2024-10-17 09:30:00,109.33,109.33,108.68,108.85,12471.0,106.2608,106.2608,105.6291,105.7943,12471.0
2024-10-17 10:00:00,108.83,108.83,108.17,108.24,37837.0,105.7748,105.7748,105.1334,105.2014,37837.0
2024-10-17 10:30:00,108.14,108.52,108.1,108.27,8229.0,105.1042,105.4735,105.0653,105.2306,8229.0
2024-10-17 11:00:00,108.26,108.26,107.98,108.14,6167.0,105.2208,105.2208,104.9487,105.1042,6167.0
2024-10-17 11:30:00,108.12,108.22,108.01,108.22,7751.0,105.0848,105.182,104.9779,105.182,7751.0
2024-10-17 12:00:00,108.3,108.64,108.23,108.64,11087.0,105.2597,105.5902,105.1917,105.5902,11087.0
2024-10-17 12:30:00,108.66,108.99,108.62,108.82,15102.0,105.6096,105.9304,105.5707,105.7651,15102.0
2024-10-17 13:00:00,108.86,108.86,108.56,108.59,12582.0,105.804,105.804,105.5124,105.5416,12582.0
2024-10-17 13:30:00,108.57,108.57,108.44,108.56,10856.0,105.5221,105.5221,105.3958,105.5124,10856.0
2024-10-17 14:00:00,108.54,108.61,108.44,108.54,14306.0,105.493,105.561,105.3958,105.493,14306.0
2024-10-17 14:30:00,108.52,108.8,108.49,108.78,14974.0,105.4735,105.7457,105.4444,105.7262,14974.0
2024-10-17 15:00:00,108.78,109.05,108.69,109.05,16448.0,105.7262,105.9887,105.6388,105.9887,16448.0
2024-10-17 15:30:00,109.03,109.53,108.98,109.46,89532.0,105.9692,106.4552,105.9206,106.3872,89532.0
2024-10-18 09:30:00,110.0,110.05,108.63,108.75,41718.0,106.912,106.9606,105.5805,105.6971,41718.0
2024-10-18 10:00:00,108.73,108.92,108.18,108.23,46410.0,105.6777,105.8623,105.1431,105.1917,46410.0
2024-10-18 10:30:00,108.28,108.54,108.25,108.45,10755.0,105.2403,105.493,105.2111,105.4055,10755.0
2024-10-18 11:00:00,108.41,108.63,108.36,108.53,14504.0,105.3666,105.5805,105.318,105.4833,14504.0
2024-10-18 11:30:00,108.53,109.06,108.53,109.06,13442.0,105.4833,105.9984,105.4833,105.9984,13442.0
2024-10-18 12:00:00,109.02,109.35,108.93,109.34,6218.0,105.9595,106.2802,105.872,106.2705,6218.0
2024-10-18 12:30:00,109.34,109.38,109.11,109.19,6055.0,106.2705,106.3094,106.047,106.1247,6055.0
2024-10-18 13:00:00,109.1,109.26,109.04,109.16,11139.0,106.0373,106.1928,105.9789,106.0956,11139.0
2024-10-18 13:30:00,109.16,109.36,109.16,109.34,4386.0,106.0956,106.29,106.0956,106.2705,4386.0
2024-10-18 14:00:00,109.31,109.49,109.22,109.35,8361.0,106.2414,106.4163,106.1539,106.2802,8361.0
2024-10-18 14:30:00,109.36,109.44,109.1,109.1,15713.0,106.29,106.3677,106.0373,106.0373,15713.0
2024-10-18 15:00:00,109.1,109.21,108.81,108.86,22304.0,106.0373,106.1442,105.7554,105.804,22304.0
2024-10-18 15:30:00,108.83,109.0,108.71,108.84,87856.0,105.7748,105.9401,105.6582,105.7846,87856.0
2024-10-21 09:30:00,108.68,108.97,108.38,108.51,12322.0,105.6291,105.9109,105.3375,105.4638,12322.0
2024-10-21 10:00:00,108.4,108.56,107.69,107.69,7990.0,105.3569,105.5124,104.6668,104.6668,7990.0
2024-10-21 10:30:00,107.57,107.68,107.45,107.54,6515.0,104.5502,104.6571,104.4336,104.5211,6515.0
2024-10-21 11:00:00,107.47,107.6,107.11,107.11,6774.0,104.453,104.5794,104.1031,104.1031,6774.0
2024-10-21 11:30:00,107.12,107.44,106.97,107.38,16448.0,104.1128,104.4239,103.9671,104.3656,16448.0
2024-10-21 12:00:00,107.47,107.47,107.26,107.4,4419.0,104.453,104.453,104.2489,104.385,4419.0
2024-10-21 12:30:00,107.42,107.57,107.35,107.57,4112.0,104.4044,104.5502,104.3364,104.5502,4112.0
2024-10-21 13:00:00,107.61,107.63,107.51,107.59,3782.0,104.5891,104.6085,104.4919,104.5697,3782.0
2024-10-21 13:30:00,107.56,107.7,107.51,107.66,10956.0,104.5405,104.6766,104.4919,104.6377,10956.0
2024-10-21 14:00:00,107.64,107.76,107.64,107.66,9878.0,104.6183,104.7349,104.6183,104.6377,9878.0
2024-10-21 14:30:00,107.66,107.73,107.61,107.69,8092.0,104.6377,104.7057,104.5891,104.6668,8092.0
2024-10-21 15:00:00,107.75,107.79,107.7,107.72,10205.0,104.7252,104.764,104.6766,104.696,10205.0
2024-10-21 15:30:00,107.7,107.91,107.63,107.84,77877.0,104.6766,104.8807,104.6085,104.8126,77877.0
2024-10-22 09:30:00,107.46,107.78,106.54,106.92,12955.0,104.4433,104.7543,103.5491,103.9185,12955.0
2024-10-22 10:00:00,107.11,107.14,106.47,106.47,7188.0,104.1031,104.1323,103.4811,103.4811,7188.0
2024-10-22 10:30:00,106.57,106.96,106.45,106.84,12676.0,103.5783,103.9573,103.4617,103.8407,12676.0
2024-10-22 11:00:00,106.89,106.93,106.57,106.91,10792.0,103.8893,103.9282,103.5783,103.9087,10792.0
2024-10-22 11:30:00,106.94,107.14,106.81,106.81,6811.0,103.9379,104.1323,103.8116,103.8116,6811.0
2024-10-22 12:00:00,106.77,106.88,106.73,106.83,61100.0,103.7727,103.8796,103.7338,103.831,61100.0
2024-10-22 12:30:00,106.8,106.98,106.65,106.89,54972.0,103.8018,103.9768,103.656,103.8893,54972.0
2024-10-22 13:00:00,106.93,106.98,106.73,106.89,5081.0,103.9282,103.9768,103.7338,103.8893,5081.0
2024-10-22 13:30:00,106.92,107.19,106.92,107.08,8305.0,103.9185,104.1809,103.9185,104.074,8305.0
2024-10-22 14:00:00,107.06,107.17,107.02,107.07,10242.0,104.0545,104.1614,104.0157,104.0643,10242.0
2024-10-22 14:30:00,107.04,107.11,106.93,106.96,5696.0,104.0351,104.1031,103.9282,103.9573,5696.0
2024-10-22 15:00:00,106.94,107.23,106.91,107.09,6941.0,103.9379,104.2198,103.9087,104.0837,6941.0
2024-10-22 15:30:00,107.11,107.36,107.04,107.06,44237.0,104.1031,104.3461,104.0351,104.0545,44237.0
2024-10-23 09:30:00,106.5,107.54,106.5,107.04,9955.0,103.5103,104.5211,103.5103,104.0351,9955.0
2024-10-23 10:00:00,107.04,107.45,106.87,107.26,12620.0,104.0351,104.4336,103.8699,104.2489,12620.0
2024-10-23 10:30:00,107.14,107.24,106.94,107.05,18860.0,104.1323,104.2295,103.9379,104.0448,18860.0
2024-10-23 11:00:00,107.09,107.1,106.63,106.69,9450.0,104.0837,104.0934,103.6366,103.6949,9450.0
2024-10-23 11:30:00,106.68,107.12,106.64,107.06,10724.0,103.6852,104.1128,103.6463,104.0545,10724.0
2024-10-23 12:00:00,107.03,107.11,106.7,106.83,18867.0,104.0254,104.1031,103.7046,103.831,18867.0
2024-10-23 12:30:00,106.81,106.94,106.71,106.84,10769.0,103.8116,103.9379,103.7144,103.8407,10769.0
2024-10-23 13:00:00,106.93,106.93,106.44,106.48,12393.0,103.9282,103.9282,103.4519,103.4908,12393.0
2024-10-23 13:30:00,106.5,106.54,106.31,106.32,10401.0,103.5103,103.5491,103.3256,103.3353,10401.0
2024-10-23 14:00:00,106.32,106.32,105.82,105.99,11303.0,103.3353,103.3353,102.8493,103.0146,11303.0
2024-10-23 14:30:00,106.04,106.4,106.03,106.34,13919.0,103.0632,103.4131,103.0534,103.3547,13919.0
2024-10-23 15:00:00,106.34,106.7,106.28,106.7,22784.0,103.3547,103.7046,103.2964,103.7046,22784.0
2024-10-23 15:30:00,106.67,107.06,106.61,106.93,71519.0,103.6755,104.0545,103.6172,103.9282,71519.0
2024-10-24 09:30:00,107.73,108.03,106.33,106.95,34761.0,104.7057,104.9973,103.345,103.9476,34761.0
2024-10-24 10:00:00,106.83,106.94,106.37,106.84,35532.0,103.831,103.9379,103.3839,103.8407,35532.0
2024-10-24 10:30:00,106.85,106.96,106.54,106.76,12292.0,103.8504,103.9573,103.5491,103.763,12292.0
2024-10-24 11:00:00,106.79,106.8,106.5,106.55,8924.0,103.7921,103.8018,103.5103,103.5589,8924.0
2024-10-24 11:30:00,106.55,106.61,106.33,106.39,15125.0,103.5589,103.6172,103.345,103.4033,15125.0
2024-10-24 12:00:00,106.33,106.33,106.03,106.28,12297.0,103.345,103.345,103.0534,103.2964,12297.0
2024-10-24 12:30:00,106.28,106.42,106.2,106.4,19980.0,103.2964,103.4325,103.2187,103.4131,19980.0
2024-10-24 13:00:00,106.35,106.4,106.19,106.4,3778.0,103.3645,103.4131,103.209,103.4131,3778.0
2024-10-24 13:30:00,106.39,106.61,106.36,106.45,12206.0,103.4033,103.6172,103.3742,103.4617,12206.0
2024-10-24 14:00:00,106.39,106.66,106.35,106.62,10121.0,103.4033,103.6658,103.3645,103.6269,10121.0
2024-10-24 14:30:00,106.62,106.63,106.38,106.48,7339.0,103.6269,103.6366,103.3936,103.4908,7339.0
2024-10-24 15:00:00,106.47,106.7,106.44,106.67,8855.0,103.4811,103.7046,103.4519,103.6755,8855.0
2024-10-24 15:30:00,106.67,106.92,106.63,106.73,38220.0,103.6755,103.9185,103.6366,103.7338,38220.0
2024-10-25 09:30:00,106.85,106.85,106.11,106.48,35808.0,103.8504,103.8504,103.1312,103.4908,35808.0
2024-10-25 10:00:00,106.41,107.02,106.31,106.86,6943.0,103.4228,104.0157,103.3256,103.8601,6943.0
2024-10-25 10:30:00,106.89,106.89,106.37,106.48,11973.0,103.8893,103.8893,103.3839,103.4908,11973.0
2024-10-25 11:00:00,106.62,106.78,106.22,106.23,4878.0,103.6269,103.7824,103.2381,103.2478,4878.0
2024-10-25 11:30:00,106.16,106.18,105.99,106.18,3936.0,103.1798,103.1992,103.0146,103.1992,3936.0
2024-10-25 12:00:00,106.14,106.14,105.76,105.98,4260.0,103.1604,103.1604,102.791,103.0049,4260.0
2024-10-25 12:30:00,106.0,106.0,105.79,105.83,6770.0,103.0243,103.0243,102.8202,102.8591,6770.0
2024-10-25 13:00:00,105.83,105.87,105.55,105.7,7369.0,102.8591,102.8979,102.5869,102.7327,7369.0
2024-10-25 13:30:00,105.66,105.71,105.43,105.43,8872.0,102.6938,102.7424,102.4703,102.4703,8872.0
2024-10-25 14:00:00,105.44,105.61,105.24,105.56,11160.0,102.48,102.6452,102.2856,102.5966,11160.0
2024-10-25 14:30:00,105.54,105.68,105.43,105.65,13455.0,102.5772,102.7133,102.4703,102.6841,13455.0
2024-10-25 15:00:00,105.66,105.66,105.29,105.39,22935.0,102.6938,102.6938,102.3342,102.4314,22935.0
2024-10-25 15:30:00,105.35,105.68,105.33,105.42,68431.0,102.3925,102.7133,102.3731,102.4606,68431.0
2024-10-28 09:30:00,106.34,106.65,105.78,106.0,13558.0,103.3547,103.656,102.8105,103.0243,13558.0
2024-10-28 10:00:00,105.9,106.29,105.69,106.29,28845.0,102.9271,103.3061,102.723,103.3061,28845.0
2024-10-28 10:30:00,106.22,106.63,106.11,106.59,14622.0,103.2381,103.6366,103.1312,103.5977,14622.0
2024-10-28 11:00:00,106.61,106.85,106.55,106.62,19791.0,103.6172,103.8504,103.5589,103.6269,19791.0
2024-10-28 11:30:00,106.58,106.64,106.41,106.42,12522.0,103.588,103.6463,103.4228,103.4325,12522.0
2024-10-28 12:00:00,106.34,106.71,106.3,106.7,15027.0,103.3547,103.7144,103.3159,103.7046,15027.0
2024-10-28 12:30:00,106.72,106.76,106.5,106.59,9685.0,103.7241,103.763,103.5103,103.5977,9685.0
2024-10-28 13:00:00,106.58,106.6,106.45,106.54,6676.0,103.588,103.6074,103.4617,103.5491,6676.0
2024-10-28 13:30:00,106.54,106.67,106.53,106.61,12213.0,103.5491,103.6755,103.5394,103.6172,12213.0
2024-10-28 14:00:00,106.57,106.57,106.37,106.43,10557.0,103.5783,103.5783,103.3839,103.4422,10557.0
2024-10-28 14:30:00,106.44,106.68,106.44,106.59,20702.0,103.4519,103.6852,103.4519,103.5977,20702.0
2024-10-28 15:00:00,106.57,106.81,106.53,106.78,31442.0,103.5783,103.8116,103.5394,103.7824,31442.0
2024-10-28 15:30:00,106.77,106.86,106.66,106.7,99690.0,103.7727,103.8601,103.6658,103.7046,99690.0
2024-10-29 09:30:00,105.6,106.33,105.31,105.82,27209.0,102.6355,103.345,102.3537,102.8493,27209.0
2024-10-29 10:00:00,105.8,106.01,105.48,105.48,14515.0,102.8299,103.034,102.5189,102.5189,14515.0
2024-10-29 10:30:00,105.45,106.02,105.42,105.95,9591.0,102.4897,103.0437,102.4606,102.9757,9591.0
2024-10-29 11:00:00,105.95,105.98,105.58,105.7,14932.0,102.9757,103.0049,102.6161,102.7327,14932.0
2024-10-29 11:30:00,105.7,105.75,105.48,105.52,8930.0,102.7327,102.7813,102.5189,102.5578,8930.0
2024-10-29 12:00:00,105.56,105.67,105.46,105.61,9696.0,102.5966,102.7036,102.4995,102.6452,9696.0
2024-10-29 12:30:00,105.63,105.67,105.39,105.41,8853.0,102.6647,102.7036,102.4314,102.4509,8853.0
2024-10-29 13:00:00,105.43,105.52,105.36,105.45,5256.0,102.4703,102.5578,102.4023,102.4897,5256.0
2024-10-29 13:30:00,105.38,105.38,105.15,105.33,6372.0,102.4217,102.4217,102.1982,102.3731,6372.0
2024-10-29 14:00:00,105.29,105.34,105.11,105.11,7112.0,102.3342,102.3828,102.1593,102.1593,7112.0
2024-10-29 14:30:00,105.15,105.37,105.13,105.23,9537.0,102.1982,102.412,102.1787,102.2759,9537.0
2024-10-29 15:00:00,105.23,105.26,104.98,105.02,19061.0,102.2759,102.3051,102.0329,102.0718,19061.0
2024-10-29 15:30:00,105.02,105.04,104.68,104.81,123686.0,102.0718,102.0912,101.7413,101.8677,123686.0
2024-10-30 09:30:00,105.32,106.83,105.16,106.83,17972.0,102.3634,103.831,102.2079,103.831,17972.0
2024-10-30 10:00:00,106.9,106.9,105.89,105.97,11407.0,103.899,103.899,102.9174,102.9951,11407.0
2024-10-30 10:30:00,105.97,105.99,105.26,105.41,13645.0,102.9951,103.0146,102.3051,102.4509,13645.0
2024-10-30 11:00:00,105.46,105.51,104.9,105.13,26824.0,102.4995,102.548,101.9552,102.1787,26824.0
2024-10-30 11:30:00,105.13,105.3,105.07,105.14,14598.0,102.1787,102.3439,102.1204,102.1884,14598.0
2024-10-30 12:00:00,105.18,105.21,104.97,105.11,23950.0,102.2273,102.2565,102.0232,102.1593,23950.0
2024-10-30 12:30:00,105.08,105.35,105.08,105.34,12198.0,102.1301,102.3925,102.1301,102.3828,12198.0
2024-10-30 13:00:00,105.31,105.47,105.06,105.09,10005.0,102.3537,102.5092,102.1107,102.1398,10005.0
2024-10-30 13:30:00,105.06,105.18,104.94,104.99,16870.0,102.1107,102.2273,101.994,102.0426,16870.0
2024-10-30 14:00:00,105.11,105.32,105.07,105.13,10081.0,102.1593,102.3634,102.1204,102.1787,10081.0
2024-10-30 14:30:00,105.09,105.22,104.97,105.12,18109.0,102.1398,102.2662,102.0232,102.169,18109.0
2024-10-30 15:00:00,105.12,105.27,105.1,105.21,19761.0,102.169,102.3148,102.1496,102.2565,19761.0
2024-10-30 15:30:00,105.24,105.28,104.84,104.98,104199.0,102.2856,102.3245,101.8969,102.0329,104199.0
2024-10-31 09:30:00,104.94,105.74,104.38,105.49,26011.0,101.994,102.7716,101.4498,102.5286,26011.0
2024-10-31 10:00:00,105.41,105.47,104.84,105.0,77345.0,102.4509,102.5092,101.8969,102.0524,77345.0
2024-10-31 10:30:00,104.99,105.1,104.79,104.97,69918.0,102.0426,102.1496,101.8483,102.0232,69918.0
2024-10-31 11:00:00,104.99,105.79,104.7,105.79,24531.0,102.0426,102.8202,101.7608,102.8202,24531.0
2024-10-31 11:30:00,105.72,105.79,105.29,105.51,25278.0,102.7522,102.8202,102.3342,102.548,25278.0
2024-10-31 12:00:00,105.51,105.75,105.28,105.35,33563.0,102.548,102.7813,102.3245,102.3925,33563.0
2024-10-31 12:30:00,105.33,105.43,105.12,105.33,23242.0,102.3731,102.4703,102.169,102.3731,23242.0
2024-10-31 13:00:00,105.31,105.67,105.31,105.57,15455.0,102.3537,102.7036,102.3537,102.6064,15455.0
2024-10-31 13:30:00,105.57,105.67,105.07,105.22,38511.0,102.6064,102.7036,102.1204,102.2662,38511.0
2024-10-31 14:00:00,105.23,105.23,105.06,105.12,27182.0,102.2759,102.2759,102.1107,102.169,27182.0
2024-10-31 14:30:00,105.15,105.29,105.04,105.27,29727.0,102.1982,102.3342,102.0912,102.3148,29727.0
2024-10-31 15:00:00,105.29,105.37,105.13,105.3,23434.0,102.3342,102.412,102.1787,102.3439,23434.0
2024-10-31 15:30:00,105.31,105.53,105.05,105.09,129789.0,102.3537,102.5675,102.101,102.1398,129789.0
2024-11-01 09:30:00,102.0,104.54,100.0,102.64,82278.0,99.1366,101.6053,97.1927,99.7586,82278.0
2024-11-01 10:00:00,102.78,103.12,102.03,102.42,42125.0,99.8947,100.2251,99.1657,99.5448,42125.0
2024-11-01 10:30:00,102.38,102.46,101.53,101.57,51539.0,99.5059,99.5837,98.6798,98.7187,51539.0
2024-11-01 11:00:00,101.65,102.42,100.97,102.32,114158.0,98.7964,99.5448,98.1355,99.4476,114158.0
2024-11-01 11:30:00,102.18,102.27,101.67,101.7,31479.0,99.3115,99.399,98.8158,98.845,31479.0
2024-11-01 12:00:00,101.65,102.23,101.59,101.94,87707.0,98.7964,99.3601,98.7381,99.0783,87707.0
2024-11-01 12:30:00,101.94,101.94,101.04,101.08,34969.0,99.0783,99.0783,98.2035,98.2424,34969.0
2024-11-01 13:00:00,101.11,101.47,101.11,101.33,41565.0,98.2716,98.6215,98.2716,98.4854,41565.0
2024-11-01 13:30:00,101.23,101.23,100.71,100.72,45254.0,98.3882,98.3882,97.8828,97.8925,45254.0
2024-11-01 14:00:00,100.71,101.89,100.66,101.76,41402.0,97.8828,99.0297,97.8342,98.9033,41402.0
2024-11-01 14:30:00,101.76,101.79,101.47,101.68,55681.0,98.9033,98.9325,98.6215,98.8256,55681.0
2024-11-01 15:00:00,101.72,101.98,101.65,101.87,61753.0,98.8644,99.1171,98.7964,99.0102,61753.0
2024-11-01 15:30:00,101.85,101.86,100.92,101.1,269260.0,98.9908,99.0005,98.0869,98.2618,269260.0
2024-11-04 09:30:00,101.87,102.16,100.98,102.06,74975.0,99.0102,99.2921,98.1452,99.1949,74975.0
2024-11-04 10:00:00,101.99,102.39,101.54,101.73,109655.0,99.1269,99.5156,98.6895,98.8742,109655.0
2024-11-04 10:30:00,101.95,101.95,101.11,101.38,27500.0,99.088,99.088,98.2716,98.534,27500.0
2024-11-04 11:00:00,101.47,101.55,100.97,100.97,12351.0,98.6215,98.6992,98.1355,98.1355,12351.0
2024-11-04 11:30:00,100.96,101.21,100.45,100.89,70595.0,98.1258,98.3688,97.6301,98.0577,70595.0
2024-11-04 12:00:00,100.89,101.08,100.69,100.87,17919.0,98.0577,98.2424,97.8634,98.0383,17919.0
2024-11-04 12:30:00,100.86,100.94,100.62,100.63,27215.0,98.0286,98.1063,97.7953,97.805,27215.0
2024-11-04 13:00:00,100.63,100.68,100.22,100.38,23333.0,97.805,97.8536,97.4066,97.5621,23333.0
2024-11-04 13:30:00,100.29,100.57,100.19,100.19,21881.0,97.4746,97.7467,97.3774,97.3774,21881.0
2024-11-04 14:00:00,100.19,100.46,100.18,100.34,26613.0,97.3774,97.6398,97.3677,97.5232,26613.0
2024-11-04 14:30:00,100.29,100.39,100.03,100.38,37411.0,97.4746,97.5718,97.2219,97.5621,37411.0
2024-11-04 15:00:00,100.36,100.43,100.16,100.29,18461.0,97.5426,97.6107,97.3482,97.4746,18461.0
2024-11-04 15:30:00,100.3,100.3,99.93,100.03,125488.0,97.4843,97.4843,97.1247,97.2219,125488.0
2024-11-05 09:30:00,99.08,99.85,98.17,99.85,64848.0,96.2986,97.0469,95.4141,97.0469,64848.0
2024-11-05 10:00:00,99.76,100.01,99.3,99.69,92710.0,96.9595,97.2024,96.5124,96.8914,92710.0
2024-11-05 10:30:00,99.69,100.25,99.5,99.52,20818.0,96.8914,97.4357,96.7068,96.7262,20818.0
2024-11-05 11:00:00,99.48,100.12,99.48,100.02,21502.0,96.6873,97.3094,96.6873,97.2122,21502.0
2024-11-05 11:30:00,100.04,100.64,99.97,100.57,52777.0,97.2316,97.8148,97.1636,97.7467,52777.0
2024-11-05 12:00:00,100.59,100.85,100.48,100.75,31228.0,97.7662,98.0189,97.6593,97.9217,31228.0
2024-11-05 12:30:00,100.78,100.87,100.73,100.82,17190.0,97.9508,98.0383,97.9022,97.9897,17190.0
2024-11-05 13:00:00,100.79,100.92,100.62,100.68,25075.0,97.9605,98.0869,97.7953,97.8536,25075.0
2024-11-05 13:30:00,100.67,100.85,100.61,100.79,22974.0,97.8439,98.0189,97.7856,97.9605,22974.0
2024-11-05 14:00:00,100.82,100.84,100.64,100.66,24255.0,97.9897,98.0091,97.8148,97.8342,24255.0
2024-11-05 14:30:00,100.68,100.73,100.42,100.49,34061.0,97.8536,97.9022,97.6009,97.669,34061.0
2024-11-05 15:00:00,100.47,100.64,100.36,100.55,26111.0,97.6495,97.8148,97.5426,97.7273,26111.0
2024-11-05 15:30:00,100.57,100.92,100.34,100.91,140277.0,97.7467,98.0869,97.5232,98.0772,140277.0
2024-11-06 09:30:00,105.0,105.0,102.49,103.17,58796.0,102.0524,102.0524,99.6128,100.2737,58796.0
2024-11-06 10:00:00,103.39,104.89,103.16,104.49,92362.0,100.4876,101.9455,100.264,101.5567,92362.0
2024-11-06 10:30:00,104.41,104.71,104.16,104.4,83530.0,101.4789,101.7705,101.2359,101.4692,83530.0
2024-11-06 11:00:00,104.31,105.03,104.19,104.55,76801.0,101.3817,102.0815,101.2651,101.615,76801.0
2024-11-06 11:30:00,104.55,105.0,104.33,104.49,52375.0,101.615,102.0524,101.4012,101.5567,52375.0
2024-11-06 12:00:00,104.44,104.57,103.61,103.99,23110.0,101.5081,101.6344,100.7014,101.0707,23110.0
2024-11-06 12:30:00,103.98,104.03,103.49,103.63,25581.0,101.061,101.1096,100.5848,100.7208,25581.0
2024-11-06 13:00:00,103.6,103.86,103.36,103.76,22947.0,100.6917,100.9444,100.4584,100.8472,22947.0
2024-11-06 13:30:00,103.8,104.72,103.75,104.68,82634.0,100.8861,101.7802,100.8375,101.7413,82634.0
2024-11-06 14:00:00,104.65,104.83,104.41,104.52,26188.0,101.7122,101.8871,101.4789,101.5858,26188.0
2024-11-06 14:30:00,104.48,104.57,104.03,104.08,29688.0,101.547,101.6344,101.1096,101.1582,29688.0
2024-11-06 15:00:00,104.05,104.05,103.51,103.54,63696.0,101.129,101.129,100.6042,100.6333,63696.0
2024-11-06 15:30:00,103.55,103.93,103.3,103.67,223332.0,100.6431,101.0124,100.4001,100.7597,223332.0
2024-11-07 09:30:00,103.64,104.81,103.43,104.4,33562.0,100.7305,101.8677,100.5264,101.4692,33562.0
2024-11-07 10:00:00,104.43,104.64,103.75,104.07,32230.0,101.4984,101.7025,100.8375,101.1485,32230.0
2024-11-07 10:30:00,104.1,104.45,104.03,104.19,32773.0,101.1776,101.5178,101.1096,101.2651,32773.0
2024-11-07 11:00:00,104.18,104.22,103.75,103.76,19832.0,101.2554,101.2943,100.8375,100.8472,19832.0
2024-11-07 11:30:00,103.75,103.78,103.36,103.54,25536.0,100.8375,100.8666,100.4584,100.6333,25536.0
2024-11-07 12:00:00,103.54,103.9,103.53,103.87,32099.0,100.6333,100.9832,100.6236,100.9541,32099.0
2024-11-07 12:30:00,103.9,104.0,103.83,103.84,20903.0,100.9832,101.0804,100.9152,100.9249,20903.0
2024-11-07 13:00:00,103.82,103.94,103.24,103.53,62227.0,100.9055,101.0221,100.3418,100.6236,62227.0
2024-11-07 13:30:00,103.54,103.54,103.18,103.37,36077.0,100.6333,100.6333,100.2835,100.4681,36077.0
2024-11-07 14:00:00,103.38,103.53,103.03,103.4,66896.0,100.4778,100.6236,100.1377,100.4973,66896.0
2024-11-07 14:30:00,103.4,103.8,103.35,103.8,55242.0,100.4973,100.8861,100.4487,100.8861,55242.0
2024-11-07 15:00:00,103.8,104.08,103.67,103.83,42220.0,100.8861,101.1582,100.7597,100.9152,42220.0
2024-11-07 15:30:00,103.82,103.91,103.47,103.54,156840.0,100.9055,100.993,100.5653,100.6333,156840.0
2024-11-08 09:30:00,102.6,102.94,101.61,101.62,73822.0,99.7197,100.0502,98.7575,98.7672,73822.0
2024-11-08 10:00:00,101.82,102.4,101.76,102.09,26040.0,98.9616,99.5254,98.9033,99.2241,26040.0
2024-11-08 10:30:00,102.12,102.36,101.94,101.94,16652.0,99.2532,99.4865,99.0783,99.0783,16652.0
2024-11-08 11:00:00,101.87,102.34,101.84,102.14,24467.0,99.0102,99.467,98.9811,99.2727,24467.0
2024-11-08 11:30:00,102.18,102.22,101.89,101.99,20893.0,99.3115,99.3504,99.0297,99.1269,20893.0
2024-11-08 12:00:00,102.01,102.01,101.31,101.37,27070.0,99.1463,99.1463,98.466,98.5243,27070.0
2024-11-08 12:30:00,101.39,101.83,101.27,101.72,34499.0,98.5437,98.9714,98.4271,98.8644,34499.0
2024-11-08 13:00:00,101.67,101.68,101.52,101.62,11076.0,98.8158,98.8256,98.6701,98.7672,11076.0
2024-11-08 13:30:00,101.61,101.77,101.58,101.73,22344.0,98.7575,98.913,98.7284,98.8742,22344.0
2024-11-08 14:00:00,101.73,101.88,101.55,101.62,33468.0,98.8742,99.02,98.6992,98.7672,33468.0
2024-11-08 14:30:00,101.61,101.86,101.58,101.58,17562.0,98.7575,99.0005,98.7284,98.7284,17562.0
2024-11-08 15:00:00,101.59,101.69,101.48,101.48,21884.0,98.7381,98.8353,98.6312,98.6312,21884.0
2024-11-08 15:30:00,101.49,101.54,101.16,101.5,122779.0,98.6409,98.6895,98.3202,98.6506,122779.0
2024-11-11 09:30:00,101.67,102.66,100.92,102.55,33299.0,98.8158,99.7781,98.0869,99.6711,33299.0
2024-11-11 10:00:00,102.51,102.9,102.43,102.56,39411.0,99.6323,100.0113,99.5545,99.6809,39411.0
2024-11-11 10:30:00,102.5,102.57,102.14,102.53,23298.0,99.6225,99.6906,99.2727,99.6517,23298.0
2024-11-11 11:00:00,102.51,102.77,102.39,102.57,25608.0,99.6323,99.885,99.5156,99.6906,25608.0
2024-11-11 11:30:00,102.56,102.89,102.51,102.76,26502.0,99.6809,100.0016,99.6323,99.8752,26502.0
2024-11-11 12:00:00,102.73,103.03,102.58,102.95,130073.0,99.8461,100.1377,99.7003,100.0599,130073.0
2024-11-11 12:30:00,102.95,103.09,102.9,102.95,27019.0,100.0599,100.196,100.0113,100.0599,27019.0
2024-11-11 13:00:00,102.95,102.95,102.54,102.71,24253.0,100.0599,100.0599,99.6614,99.8267,24253.0
2024-11-11 13:30:00,102.72,102.72,102.4,102.44,18517.0,99.8364,99.8364,99.5254,99.5642,18517.0
2024-11-11 14:00:00,102.44,102.53,102.4,102.45,26335.0,99.5642,99.6517,99.5254,99.5739,26335.0
2024-11-11 14:30:00,102.43,102.5,102.3,102.31,17938.0,99.5545,99.6225,99.4282,99.4379,17938.0
2024-11-11 15:00:00,102.3,102.3,102.02,102.03,23302.0,99.4282,99.4282,99.156,99.1657,23302.0
2024-11-11 15:30:00,102.06,102.43,101.98,102.36,133377.0,99.1949,99.5545,99.1171,99.4865,133377.0
2024-11-12 09:30:00,101.55,102.34,100.94,101.34,35241.0,98.6992,99.467,98.1063,98.4951,35241.0
2024-11-12 10:00:00,101.34,101.6,101.19,101.42,31878.0,98.4951,98.7478,98.3493,98.5729,31878.0
2024-11-12 10:30:00,101.42,101.42,101.01,101.13,25038.0,98.5729,98.5729,98.1744,98.291,25038.0
2024-11-12 11:00:00,101.14,101.27,100.97,101.14,16422.0,98.3007,98.4271,98.1355,98.3007,16422.0
2024-11-12 11:30:00,101.1,101.22,100.87,100.87,9263.0,98.2618,98.3785,98.0383,98.0383,9263.0
2024-11-12 12:00:00,100.86,101.19,100.79,101.19,16500.0,98.0286,98.3493,97.9605,98.3493,16500.0
2024-11-12 12:30:00,101.18,101.18,100.66,100.68,12710.0,98.3396,98.3396,97.8342,97.8536,12710.0
2024-11-12 13:00:00,100.72,100.97,100.69,100.97,28086.0,97.8925,98.1355,97.8634,98.1355,28086.0
2024-11-12 13:30:00,100.94,101.22,100.89,101.16,22158.0,98.1063,98.3785,98.0577,98.3202,22158.0
2024-11-12 14:00:00,101.16,101.22,100.61,100.77,88326.0,98.3202,98.3785,97.7856,97.9411,88326.0
2024-11-12 14:30:00,100.78,100.9,100.65,100.79,23267.0,97.9508,98.0675,97.8245,97.9605,23267.0
2024-11-12 15:00:00,100.79,101.0,100.74,100.89,32900.0,97.9605,98.1647,97.912,98.0577,32900.0
2024-11-12 15:30:00,100.89,100.98,100.33,100.52,168113.0,98.0577,98.1452,97.5135,97.6981,168113.0
2024-11-13 09:30:00,100.6,101.32,100.51,101.28,16593.0,97.7759,98.4757,97.6884,98.4368,16593.0
2024-11-13 10:00:00,101.33,102.14,101.21,101.3,64200.0,98.4854,99.2727,98.3688,98.4562,64200.0
2024-11-13 10:30:00,101.31,101.44,101.1,101.3,8869.0,98.466,98.5923,98.2618,98.4562,8869.0
2024-11-13 11:00:00,101.29,101.41,101.08,101.17,27431.0,98.4465,98.5631,98.2424,98.3299,27431.0
2024-11-13 11:30:00,101.18,101.42,101.06,101.31,13526.0,98.3396,98.5729,98.223,98.466,13526.0
2024-11-13 12:00:00,101.34,101.45,101.07,101.08,7423.0,98.4951,98.602,98.2327,98.2424,7423.0
2024-11-13 12:30:00,101.11,101.16,100.87,101.0,9312.0,98.2716,98.3202,98.0383,98.1647,9312.0
2024-11-13 13:00:00,100.9,100.97,100.82,100.9,11750.0,98.0675,98.1355,97.9897,98.0675,11750.0
2024-11-13 13:30:00,100.92,100.94,100.73,100.73,8994.0,98.0869,98.1063,97.9022,97.9022,8994.0
2024-11-13 14:00:00,100.73,101.02,100.73,101.02,25703.0,97.9022,98.1841,97.9022,98.1841,25703.0
2024-11-13 14:30:00,101.0,101.23,100.75,100.77,21208.0,98.1647,98.3882,97.9217,97.9411,21208.0
2024-11-13 15:00:00,100.77,100.99,100.7,100.97,17042.0,97.9411,98.1549,97.8731,98.1355,17042.0
2024-11-13 15:30:00,100.97,101.01,100.64,100.81,109695.0,98.1355,98.1744,97.8148,97.98,109695.0
2024-11-14 09:30:00,100.76,101.41,100.5,100.95,47232.0,97.9314,98.5631,97.6787,98.1161,47232.0
2024-11-14 10:00:00,100.88,101.08,100.48,100.75,24386.0,98.048,98.2424,97.6593,97.9217,24386.0
2024-11-14 10:30:00,100.66,100.73,100.42,100.51,9512.0,97.8342,97.9022,97.6009,97.6884,9512.0
2024-11-14 11:00:00,100.4,100.66,100.18,100.47,12132.0,97.5815,97.8342,97.3677,97.6495,12132.0
2024-11-14 11:30:00,100.48,100.54,100.11,100.19,14964.0,97.6593,97.7176,97.2996,97.3774,14964.0
2024-11-14 12:00:00,100.21,100.32,100.13,100.31,9154.0,97.3968,97.5037,97.3191,97.494,9154.0
2024-11-14 12:30:00,100.29,100.59,100.18,100.54,16785.0,97.4746,97.7662,97.3677,97.7176,16785.0
2024-11-14 13:00:00,100.54,100.76,100.43,100.66,14682.0,97.7176,97.9314,97.6107,97.8342,14682.0
2024-11-14 13:30:00,100.61,100.67,100.47,100.54,8918.0,97.7856,97.8439,97.6495,97.7176,8918.0
2024-11-14 14:00:00,100.53,100.86,100.53,100.78,8453.0,97.7078,98.0286,97.7078,97.9508,8453.0
2024-11-14 14:30:00,100.79,101.05,100.76,101.04,15622.0,97.9605,98.2133,97.9314,98.2035,15622.0
2024-11-14 15:00:00,100.95,100.98,100.5,100.82,20791.0,98.1161,98.1452,97.6787,97.9897,20791.0
2024-11-14 15:30:00,100.82,100.97,100.64,100.76,135188.0,97.9897,98.1355,97.8148,97.9314,135188.0
2024-11-15 09:30:00,101.01,102.06,100.8,101.75,65984.0,98.1744,99.1949,97.9703,98.8936,65984.0
2024-11-15 10:00:00,101.48,101.76,101.25,101.76,52600.0,98.6312,98.9033,98.4076,98.9033,52600.0
2024-11-15 10:30:00,101.67,101.67,101.1,101.3,46583.0,98.8158,98.8158,98.2618,98.4562,46583.0
2024-11-15 11:00:00,101.27,101.42,101.11,101.21,22182.0,98.4271,98.5729,98.2716,98.3688,22182.0
2024-11-15 11:30:00,101.16,101.64,100.89,101.59,27727.0,98.3202,98.7867,98.0577,98.7381,27727.0
2024-11-15 12:00:00,101.58,101.81,101.42,101.69,20076.0,98.7284,98.9519,98.5729,98.8353,20076.0
2024-11-15 12:30:00,101.66,101.8,101.56,101.78,18495.0,98.8061,98.9422,98.7089,98.9228,18495.0
2024-11-15 13:00:00,101.77,101.86,101.68,101.8,10786.0,98.913,99.0005,98.8256,98.9422,10786.0
2024-11-15 13:30:00,101.8,101.8,101.5,101.62,18680.0,98.9422,98.9422,98.6506,98.7672,18680.0
2024-11-15 14:00:00,101.62,101.65,101.47,101.48,15041.0,98.7672,98.7964,98.6215,98.6312,15041.0
2024-11-15 14:30:00,101.48,101.61,101.42,101.48,24227.0,98.6312,98.7575,98.5729,98.6312,24227.0
2024-11-15 15:00:00,101.48,101.67,101.42,101.54,32458.0,98.6312,98.8158,98.5729,98.6895,32458.0
2024-11-15 15:30:00,101.53,102.02,101.53,101.65,143259.0,98.6798,99.156,98.6798,98.7964,143259.0
2024-11-18 09:30:00,102.63,103.89,102.51,103.68,38187.0,99.7489,100.9735,99.6323,100.7694,38187.0
2024-11-18 10:00:00,103.68,103.91,103.02,103.2,64436.0,100.7694,100.993,100.1279,100.3029,64436.0
2024-11-18 10:30:00,103.2,103.69,103.2,103.47,53267.0,100.3029,100.7791,100.3029,100.5653,53267.0
2024-11-18 11:00:00,103.42,103.67,103.29,103.48,31850.0,100.5167,100.7597,100.3904,100.575,31850.0
2024-11-18 11:30:00,103.47,103.99,103.47,103.85,32959.0,100.5653,101.0707,100.5653,100.9346,32959.0
2024-11-18 12:00:00,103.84,104.0,103.65,103.75,27489.0,100.9249,101.0804,100.7403,100.8375,27489.0
2024-11-18 12:30:00,103.74,104.11,103.69,104.02,29216.0,100.8277,101.1873,100.7791,101.0999,29216.0
2024-11-18 13:00:00,104.01,104.01,103.53,103.71,20922.0,101.0902,101.0902,100.6236,100.7986,20922.0
2024-11-18 13:30:00,103.68,104.03,103.67,104.0,24587.0,100.7694,101.1096,100.7597,101.0804,24587.0
2024-11-18 14:00:00,103.99,104.06,103.7,103.82,30589.0,101.0707,101.1388,100.7889,100.9055,30589.0
2024-11-18 14:30:00,103.81,104.06,103.74,104.02,24981.0,100.8958,101.1388,100.8277,101.0999,24981.0
2024-11-18 15:00:00,104.0,104.0,103.72,103.8,36506.0,101.0804,101.0804,100.8083,100.8861,36506.0
2024-11-18 15:30:00,103.78,104.07,103.66,104.04,222229.0,100.8666,101.1485,100.75,101.1193,222229.0
2024-11-19 09:30:00,102.67,103.18,101.74,102.2,45362.0,99.7878,100.2835,98.8839,99.331,45362.0
2024-11-19 10:00:00,101.97,102.39,101.91,102.01,13352.0,99.1074,99.5156,99.0491,99.1463,13352.0
2024-11-19 10:30:00,102.0,102.24,101.76,101.76,21553.0,99.1366,99.3698,98.9033,98.9033,21553.0
2024-11-19 11:00:00,101.77,102.28,101.69,101.86,51503.0,98.913,99.4087,98.8353,99.0005,51503.0
2024-11-19 11:30:00,101.75,102.09,101.59,102.08,14483.0,98.8936,99.2241,98.7381,99.2143,14483.0
2024-11-19 12:00:00,101.94,102.04,101.84,102.02,12264.0,99.0783,99.1755,98.9811,99.156,12264.0
2024-11-19 12:30:00,101.97,102.0,101.75,101.86,16100.0,99.1074,99.1366,98.8936,99.0005,16100.0
2024-11-19 13:00:00,101.84,101.85,101.41,101.63,22597.0,98.9811,98.9908,98.5631,98.777,22597.0
2024-11-19 13:30:00,101.65,102.01,101.59,101.98,14892.0,98.7964,99.1463,98.7381,99.1171,14892.0
2024-11-19 14:00:00,101.97,102.01,101.77,101.92,18399.0,99.1074,99.1463,98.913,99.0588,18399.0
2024-11-19 14:30:00,101.85,102.03,101.69,101.89,28857.0,98.9908,99.1657,98.8353,99.0297,28857.0
2024-11-19 15:00:00,101.9,101.94,101.69,101.7,21269.0,99.0394,99.0783,98.8353,98.845,21269.0
2024-11-19 15:30:00,101.74,101.74,101.19,101.28,144725.0,98.8839,98.8839,98.3493,98.4368,144725.0
2024-11-20 09:30:00,101.16,101.56,100.56,101.39,23172.0,98.3202,98.7089,97.737,98.5437,23172.0
2024-11-20 10:00:00,101.4,101.47,100.96,101.33,8791.0,98.5534,98.6215,98.1258,98.4854,8791.0
2024-11-20 10:30:00,101.26,101.51,101.2,101.48,13184.0,98.4174,98.6603,98.359,98.6312,13184.0
2024-11-20 11:00:00,101.48,101.52,100.87,100.91,15308.0,98.6312,98.6701,98.0383,98.0772,15308.0
2024-11-20 11:30:00,100.91,101.16,100.9,101.07,25028.0,98.0772,98.3202,98.0675,98.2327,25028.0
2024-11-20 12:00:00,101.05,101.05,100.81,100.93,12560.0,98.2133,98.2133,97.98,98.0966,12560.0
2024-11-20 12:30:00,100.95,101.09,100.92,100.97,12047.0,98.1161,98.2521,98.0869,98.1355,12047.0
2024-11-20 13:00:00,100.97,101.02,100.86,100.94,8196.0,98.1355,98.1841,98.0286,98.1063,8196.0
2024-11-20 13:30:00,100.95,101.04,100.84,100.91,11588.0,98.1161,98.2035,98.0091,98.0772,11588.0
2024-11-20 14:00:00,100.92,101.12,100.82,100.93,40231.0,98.0869,98.2813,97.9897,98.0966,40231.0
2024-11-20 14:30:00,100.88,101.24,100.88,101.17,26399.0,98.048,98.3979,98.048,98.3299,26399.0
2024-11-20 15:00:00,101.12,101.14,100.91,101.03,15143.0,98.2813,98.3007,98.0772,98.1938,15143.0
2024-11-20 15:30:00,101.04,101.48,101.03,101.37,132929.0,98.2035,98.6312,98.1938,98.5243,132929.0
2024-11-21 09:30:00,101.35,101.45,100.52,101.01,18242.0,98.5048,98.602,97.6981,98.1744,18242.0
2024-11-21 10:00:00,101.09,101.83,101.07,101.62,28810.0,98.2521,98.9714,98.2327,98.7672,28810.0
2024-11-21 10:30:00,101.58,102.45,101.53,102.37,86883.0,98.7284,99.5739,98.6798,99.4962,86883.0
2024-11-21 11:00:00,102.4,103.18,102.36,103.09,35199.0,99.5254,100.2835,99.4865,100.196,35199.0
2024-11-21 11:30:00,103.08,103.08,102.19,102.48,151311.0,100.1863,100.1863,99.3212,99.6031,151311.0
2024-11-21 12:00:00,102.49,102.61,102.23,102.4,34416.0,99.6128,99.7295,99.3601,99.5254,34416.0
2024-11-21 12:30:00,102.4,102.81,102.4,102.81,16716.0,99.5254,99.9238,99.5254,99.9238,16716.0
2024-11-21 13:00:00,102.9,103.57,102.9,103.46,35870.0,100.0113,100.6625,100.0113,100.5556,35870.0
2024-11-21 13:30:00,103.46,103.55,103.29,103.34,20388.0,100.5556,100.6431,100.3904,100.439,20388.0
2024-11-21 14:00:00,103.36,103.47,103.02,103.47,46206.0,100.4584,100.5653,100.1279,100.5653,46206.0
2024-11-21 14:30:00,103.41,103.52,103.22,103.51,24409.0,100.507,100.6139,100.3223,100.6042,24409.0
2024-11-21 15:00:00,103.48,103.51,103.16,103.31,36964.0,100.575,100.6042,100.264,100.4098,36964.0
2024-11-21 15:30:00,103.3,103.72,103.26,103.58,158558.0,100.4001,100.8083,100.3612,100.6722,158558.0
2024-11-22 09:30:00,103.79,105.23,103.7,105.22,59253.0,100.8763,102.2759,100.7889,102.2662,59253.0
2024-11-22 10:00:00,105.22,105.53,104.68,104.87,33270.0,102.2662,102.5675,101.7413,101.926,33270.0
2024-11-22 10:30:00,104.94,105.25,104.92,105.14,33428.0,101.994,102.2953,101.9746,102.1884,33428.0
2024-11-22 11:00:00,105.1,105.1,104.65,104.8,9056.0,102.1496,102.1496,101.7122,101.858,9056.0
2024-11-22 11:30:00,104.77,105.0,104.61,104.94,11434.0,101.8288,102.0524,101.6733,101.994,11434.0
2024-11-22 12:00:00,105.01,105.26,104.93,105.16,19293.0,102.0621,102.3051,101.9843,102.2079,19293.0
2024-11-22 12:30:00,105.11,105.18,104.84,105.14,61358.0,102.1593,102.2273,101.8969,102.1884,61358.0
2024-11-22 13:00:00,105.1,105.35,105.1,105.31,10485.0,102.1496,102.3925,102.1496,102.3537,10485.0
2024-11-22 13:30:00,105.31,105.57,105.27,105.56,14092.0,102.3537,102.6064,102.3148,102.5966,14092.0
2024-11-22 14:00:00,105.54,105.54,105.28,105.54,7160.0,102.5772,102.5772,102.3245,102.5772,7160.0
2024-11-22 14:30:00,105.5,105.67,105.47,105.63,12532.0,102.5383,102.7036,102.5092,102.6647,12532.0
2024-11-22 15:00:00,105.65,105.65,105.26,105.5,13271.0,102.6841,102.6841,102.3051,102.5383,13271.0
2024-11-22 15:30:00,105.49,105.84,105.25,105.59,108499.0,102.5286,102.8688,102.2953,102.6258,108499.0
2024-11-25 09:30:00,106.33,107.5,105.72,106.84,74012.0,103.345,104.4822,102.7522,103.8407,74012.0
2024-11-25 10:00:00,106.84,107.07,106.78,107.0,84436.0,103.8407,104.0643,103.7824,103.9962,84436.0
2024-11-25 10:30:00,106.97,107.14,106.81,107.12,33393.0,103.9671,104.1323,103.8116,104.1128,33393.0
2024-11-25 11:00:00,107.14,107.24,107.03,107.07,10354.0,104.1323,104.2295,104.0254,104.0643,10354.0
2024-11-25 11:30:00,107.07,107.07,106.57,106.69,11606.0,104.0643,104.0643,103.5783,103.6949,11606.0
2024-11-25 12:00:00,106.73,107.06,106.65,106.67,9650.0,103.7338,104.0545,103.656,103.6755,9650.0
2024-11-25 12:30:00,106.65,106.81,106.34,106.34,14390.0,103.656,103.8116,103.3547,103.3547,14390.0
2024-11-25 13:00:00,106.4,106.62,106.35,106.52,13180.0,103.4131,103.6269,103.3645,103.5297,13180.0
2024-11-25 13:30:00,106.51,106.7,106.44,106.44,18582.0,103.52,103.7046,103.4519,103.4519,18582.0
2024-11-25 14:00:00,106.48,106.51,106.15,106.24,19709.0,103.4908,103.52,103.1701,103.2576,19709.0
2024-11-25 14:30:00,106.27,106.41,106.22,106.33,13206.0,103.2867,103.4228,103.2381,103.345,13206.0
2024-11-25 15:00:00,106.28,106.41,106.15,106.18,16270.0,103.2964,103.4228,103.1701,103.1992,16270.0
2024-11-25 15:30:00,106.18,106.27,105.82,105.85,122463.0,103.1992,103.2867,102.8493,102.8785,122463.0
2024-11-26 09:30:00,105.84,106.2,104.65,104.95,52417.0,102.8688,103.2187,101.7122,102.0038,52417.0
2024-11-26 10:00:00,105.08,105.31,104.79,105.14,12606.0,102.1301,102.3537,101.8483,102.1884,12606.0
2024-11-26 10:30:00,105.12,105.15,104.75,104.82,14945.0,102.169,102.1982,101.8094,101.8774,14945.0
2024-11-26 11:00:00,104.87,104.87,104.35,104.76,46465.0,101.926,101.926,101.4206,101.8191,46465.0
2024-11-26 11:30:00,104.76,104.91,104.55,104.69,41576.0,101.8191,101.9649,101.615,101.7511,41576.0
2024-11-26 12:00:00,104.69,105.0,104.6,104.96,26535.0,101.7511,102.0524,101.6636,102.0135,26535.0
2024-11-26 12:30:00,104.98,105.07,104.83,104.93,31502.0,102.0329,102.1204,101.8871,101.9843,31502.0
2024-11-26 13:00:00,104.87,105.08,104.81,105.01,38620.0,101.926,102.1301,101.8677,102.0621,38620.0
2024-11-26 13:30:00,104.98,105.3,104.93,105.07,32132.0,102.0329,102.3439,101.9843,102.1204,32132.0
2024-11-26 14:00:00,105.05,105.05,104.88,105.01,41067.0,102.101,102.101,101.9357,102.0621,41067.0
2024-11-26 14:30:00,104.97,105.05,104.75,104.75,73577.0,102.0232,102.101,101.8094,101.8094,73577.0
2024-11-26 15:00:00,104.67,104.8,104.6,104.78,19526.0,101.7316,101.858,101.6636,101.8385,19526.0
2024-11-26 15:30:00,104.74,105.03,104.69,104.96,142871.0,101.7997,102.0815,101.7511,102.0135,142871.0
2024-11-27 09:30:00,104.71,106.14,104.19,105.7,44862.0,101.7705,103.1604,101.2651,102.7327,44862.0
2024-11-27 10:00:00,105.65,105.72,104.57,104.95,42702.0,102.6841,102.7522,101.6344,102.0038,42702.0
2024-11-27 10:30:00,104.91,104.91,104.32,104.64,22371.0,101.9649,101.9649,101.3915,101.7025,22371.0
2024-11-27 11:00:00,104.66,104.92,104.59,104.59,15882.0,101.7219,101.9746,101.6539,101.6539,15882.0
2024-11-27 11:30:00,104.59,104.6,104.24,104.31,11255.0,101.6539,101.6636,101.3137,101.3817,11255.0
2024-11-27 12:00:00,104.31,104.37,104.13,104.19,11732.0,101.3817,101.44,101.2068,101.2651,11732.0
2024-11-27 12:30:00,104.2,104.2,103.82,104.07,14472.0,101.2748,101.2748,100.9055,101.1485,14472.0
2024-11-27 13:00:00,104.06,104.48,104.05,104.38,17686.0,101.1388,101.547,101.129,101.4498,17686.0
2024-11-27 13:30:00,104.35,104.46,104.18,104.41,14960.0,101.4206,101.5275,101.2554,101.4789,14960.0
2024-11-27 14:00:00,104.41,104.59,104.4,104.42,9513.0,101.4789,101.6539,101.4692,101.4886,9513.0
2024-11-27 14:30:00,104.45,104.57,104.43,104.53,10030.0,101.5178,101.6344,101.4984,101.5956,10030.0
2024-11-27 15:00:00,104.53,104.63,104.32,104.59,17597.0,101.5956,101.6928,101.3915,101.6539,17597.0
2024-11-27 15:30:00,104.56,104.56,104.19,104.23,88359.0,101.6247,101.6247,101.2651,101.304,88359.0
2024-11-29 09:30:00,103.8,104.54,103.49,104.27,39968.0,100.8861,101.6053,100.5848,101.3429,39968.0
2024-11-29 10:00:00,104.29,104.74,104.2,104.67,27961.0,101.3623,101.7997,101.2748,101.7316,27961.0
2024-11-29 10:30:00,104.55,104.89,104.48,104.89,13029.0,101.615,101.9455,101.547,101.9455,13029.0
2024-11-29 11:00:00,104.91,105.0,104.76,104.82,29364.0,101.9649,102.0524,101.8191,101.8774,29364.0
2024-11-29 11:30:00,104.85,104.88,104.65,104.85,9992.0,101.9066,101.9357,101.7122,101.9066,9992.0
2024-11-29 12:00:00,104.81,104.97,104.79,104.85,8083.0,101.8677,102.0232,101.8483,101.9066,8083.0
2024-11-29 12:30:00,104.82,105.04,104.53,104.73,81027.0,101.8774,102.0912,101.5956,101.7899,81027.0
2024-12-02 09:30:00,104.88,105.22,103.84,104.38,18762.0,101.9357,102.2662,100.9249,101.4498,18762.0
2024-12-02 10:00:00,104.54,105.0,103.87,104.2,25956.0,101.6053,102.0524,100.9541,101.2748,25956.0
2024-12-02 10:30:00,104.32,104.54,104.23,104.47,6211.0,101.3915,101.6053,101.304,101.5372,6211.0
2024-12-02 11:00:00,104.34,104.35,103.91,104.05,25243.0,101.4109,101.4206,100.993,101.129,25243.0
2024-12-02 11:30:00,104.03,104.07,103.65,103.73,15187.0,101.1096,101.1485,100.7403,100.818,15187.0
2024-12-02 12:00:00,103.68,103.69,103.41,103.49,17476.0,100.7694,100.7791,100.507,100.5848,17476.0
2024-12-02 12:30:00,103.52,103.85,103.4,103.84,15716.0,100.6139,100.9346,100.4973,100.9249,15716.0
2024-12-02 13:00:00,103.81,104.0,103.77,103.91,15709.0,100.8958,101.0804,100.8569,100.993,15709.0
2024-12-02 13:30:00,103.91,104.0,103.77,103.94,12941.0,100.993,101.0804,100.8569,101.0221,12941.0
2024-12-02 14:00:00,103.93,104.34,103.88,104.17,91108.0,101.0124,101.4109,100.9638,101.2457,91108.0
2024-12-02 14:30:00,104.2,104.38,103.91,104.37,35518.0,101.2748,101.4498,100.993,101.44,35518.0
2024-12-02 15:00:00,104.28,104.6,104.28,104.57,26487.0,101.3526,101.6636,101.3526,101.6344,26487.0
2024-12-02 15:30:00,104.54,104.74,104.15,104.24,115104.0,101.6053,101.7997,101.2262,101.3137,115104.0
2024-12-03 09:30:00,104.88,104.88,103.64,103.72,37400.0,101.9357,101.9357,100.7305,100.8083,37400.0
2024-12-03 10:00:00,103.65,103.86,103.3,103.81,30394.0,100.7403,100.9444,100.4001,100.8958,30394.0
2024-12-03 10:30:00,103.77,103.95,103.51,103.52,14092.0,100.8569,101.0318,100.6042,100.6139,14092.0
2024-12-03 11:00:00,103.5,103.58,103.09,103.25,29389.0,100.5945,100.6722,100.196,100.3515,29389.0
2024-12-03 11:30:00,103.23,103.51,103.05,103.49,21535.0,100.3321,100.6042,100.1571,100.5848,21535.0
2024-12-03 12:00:00,103.49,103.62,103.33,103.57,11322.0,100.5848,100.7111,100.4292,100.6625,11322.0
2024-12-03 12:30:00,103.56,103.7,103.49,103.54,17837.0,100.6528,100.7889,100.5848,100.6333,17837.0
2024-12-03 13:00:00,103.56,103.63,103.1,103.12,23266.0,100.6528,100.7208,100.2057,100.2251,23266.0
2024-12-03 13:30:00,103.13,103.27,103.05,103.27,20230.0,100.2349,100.3709,100.1571,100.3709,20230.0
2024-12-03 14:00:00,103.25,103.3,102.91,103.03,16547.0,100.3515,100.4001,100.021,100.1377,16547.0
2024-12-03 14:30:00,103.02,103.02,102.8,102.81,21863.0,100.1279,100.1279,99.9141,99.9238,21863.0
2024-12-03 15:00:00,102.82,103.02,102.7,103.01,27149.0,99.9336,100.1279,99.8169,100.1182,27149.0
2024-12-03 15:30:00,102.99,103.12,102.83,102.91,111064.0,100.0988,100.2251,99.9433,100.021,111064.0
2024-12-04 09:30:00,102.18,102.66,101.63,101.64,25802.0,99.3115,99.7781,98.777,98.7867,25802.0
2024-12-04 10:00:00,101.63,101.63,101.0,101.28,36420.0,98.777,98.777,98.1647,98.4368,36420.0
2024-12-04 10:30:00,101.29,101.29,100.81,100.91,38461.0,98.4465,98.4465,97.98,98.0772,38461.0
2024-12-04 11:00:00,100.95,101.47,100.93,101.31,138799.0,98.1161,98.6215,98.0966,98.466,138799.0
2024-12-04 11:30:00,101.31,101.66,101.22,101.41,58377.0,98.466,98.8061,98.3785,98.5631,58377.0
2024-12-04 12:00:00,101.43,101.47,101.11,101.18,77785.0,98.5826,98.6215,98.2716,98.3396,77785.0
2024-12-04 12:30:00,101.15,101.84,101.11,101.68,37642.0,98.3104,98.9811,98.2716,98.8256,37642.0
2024-12-04 13:00:00,101.62,101.92,101.59,101.88,16826.0,98.7672,99.0588,98.7381,99.02,16826.0
2024-12-04 13:30:00,101.88,102.06,101.59,102.03,24127.0,99.02,99.1949,98.7381,99.1657,24127.0
2024-12-04 14:00:00,101.98,102.2,101.8,101.85,31657.0,99.1171,99.331,98.9422,98.9908,31657.0
2024-12-04 14:30:00,101.86,102.0,101.6,101.65,52291.0,99.0005,99.1366,98.7478,98.7964,52291.0
2024-12-04 15:00:00,101.66,102.01,101.61,101.92,39745.0,98.8061,99.1463,98.7575,99.0588,39745.0
2024-12-04 15:30:00,101.92,102.03,101.84,101.97,141920.0,99.0588,99.1657,98.9811,99.1074,141920.0
2024-12-05 09:30:00,101.81,102.21,101.05,101.74,24911.0,98.9519,99.3407,98.2133,98.8839,24911.0
2024-12-05 10:00:00,101.77,101.88,101.22,101.23,14291.0,98.913,99.02,98.3785,98.3882,14291.0
2024-12-05 10:30:00,101.17,101.46,101.06,101.42,18348.0,98.3299,98.6117,98.223,98.5729,18348.0
2024-12-05 11:00:00,101.4,101.81,101.29,101.81,32807.0,98.5534,98.9519,98.4465,98.9519,32807.0
2024-12-05 11:30:00,101.83,102.1,101.66,101.73,70618.0,98.9714,99.2338,98.8061,98.8742,70618.0
2024-12-05 12:00:00,101.64,101.93,101.55,101.84,24009.0,98.7867,99.0685,98.6992,98.9811,24009.0
2024-12-05 12:30:00,101.86,102.39,101.85,102.36,27297.0,99.0005,99.5156,98.9908,99.4865,27297.0
2024-12-05 13:00:00,102.36,102.5,102.34,102.47,45590.0,99.4865,99.6225,99.467,99.5934,45590.0
2024-12-05 13:30:00,102.45,102.71,102.37,102.69,39871.0,99.5739,99.8267,99.4962,99.8072,39871.0
2024-12-05 14:00:00,102.69,102.69,101.86,101.89,38644.0,99.8072,99.8072,99.0005,99.0297,38644.0
2024-12-05 14:30:00,101.88,102.0,101.77,101.77,15977.0,99.02,99.1366,98.913,98.913,15977.0
2024-12-05 15:00:00,101.77,101.77,101.6,101.73,18876.0,98.913,98.913,98.7478,98.8742,18876.0
2024-12-05 15:30:00,101.75,102.04,101.38,101.5,189575.0,98.8936,99.1755,98.534,98.6506,189575.0
2024-12-06 09:30:00,102.48,102.58,101.4,101.48,37391.0,99.6031,99.7003,98.5534,98.6312,37391.0
2024-12-06 10:00:00,101.55,101.79,101.18,101.31,26393.0,98.6992,98.9325,98.3396,98.466,26393.0
2024-12-06 10:30:00,101.29,101.41,100.84,101.18,42538.0,98.4465,98.5631,98.0091,98.3396,42538.0
2024-12-06 11:00:00,101.15,101.23,100.56,100.58,51485.0,98.3104,98.3882,97.737,97.7564,51485.0
2024-12-06 11:30:00,100.55,101.05,100.54,101.02,30873.0,97.7273,98.2133,97.7176,98.1841,30873.0
2024-12-06 12:00:00,100.98,101.1,100.79,101.06,21636.0,98.1452,98.2618,97.9605,98.223,21636.0
2024-12-06 12:30:00,101.05,101.17,100.66,100.75,53414.0,98.2133,98.3299,97.8342,97.9217,53414.0
2024-12-06 13:00:00,100.76,101.06,100.58,100.83,101308.0,97.9314,98.223,97.7564,97.9994,101308.0
2024-12-06 13:30:00,100.74,101.1,100.74,100.98,12505.0,97.912,98.2618,97.912,98.1452,12505.0
2024-12-06 14:00:00,100.95,101.13,100.89,101.06,13832.0,98.1161,98.291,98.0577,98.223,13832.0
2024-12-06 14:30:00,101.05,101.2,100.82,100.86,70483.0,98.2133,98.359,97.9897,98.0286,70483.0
2024-12-06 15:00:00,100.83,101.07,100.76,101.03,72400.0,97.9994,98.2327,97.9314,98.1938,72400.0
2024-12-06 15:30:00,101.0,101.34,100.92,101.07,225363.0,98.1647,98.4951,98.0869,98.2327,225363.0
2024-12-09 09:30:00,102.09,102.54,101.21,101.92,43794.0,99.2241,99.6614,98.3688,99.0588,43794.0
2024-12-09 10:00:00,102.05,102.52,101.75,102.09,129551.0,99.1852,99.642,98.8936,99.2241,129551.0
2024-12-09 10:30:00,102.15,102.15,101.33,101.37,106440.0,99.2824,99.2824,98.4854,98.5243,106440.0
2024-12-09 11:00:00,101.28,101.56,101.12,101.33,28561.0,98.4368,98.7089,98.2813,98.4854,28561.0
2024-12-09 11:30:00,101.34,101.34,100.89,101.11,60197.0,98.4951,98.4951,98.0577,98.2716,60197.0
2024-12-09 12:00:00,101.14,101.28,100.87,100.96,44236.0,98.3007,98.4368,98.0383,98.1258,44236.0
2024-12-09 12:30:00,100.95,101.25,100.9,100.99,36151.0,98.1161,98.4076,98.0675,98.1549,36151.0
2024-12-09 13:00:00,100.96,101.05,100.76,100.8,20017.0,98.1258,98.2133,97.9314,97.9703,20017.0
2024-12-09 13:30:00,100.79,100.88,100.61,100.61,14522.0,97.9605,98.048,97.7856,97.7856,14522.0
2024-12-09 14:00:00,100.6,100.65,100.45,100.51,15931.0,97.7759,97.8245,97.6301,97.6884,15931.0
2024-12-09 14:30:00,100.54,100.74,100.38,100.42,13987.0,97.7176,97.912,97.5621,97.6009,13987.0
2024-12-09 15:00:00,100.45,100.71,100.39,100.71,36116.0,97.6301,97.8828,97.5718,97.8828,36116.0
2024-12-09 15:30:00,100.68,100.72,99.93,100.09,142690.0,97.8536,97.8925,97.1247,97.2802,142690.0
2024-12-10 09:30:00,99.92,100.45,98.53,98.84,32163.0,97.115,97.6301,95.764,96.0653,32163.0
2024-12-10 10:00:00,98.84,98.85,98.18,98.63,87342.0,96.0653,96.075,95.4238,95.8612,87342.0
2024-12-10 10:30:00,98.64,99.21,98.49,99.13,204454.0,95.8709,96.4249,95.7251,96.3472,204454.0
2024-12-10 11:00:00,99.05,99.88,99.02,99.81,41215.0,96.2694,97.0761,96.2402,97.0081,41215.0
2024-12-10 11:30:00,99.76,100.24,99.75,99.88,14486.0,96.9595,97.426,96.9497,97.0761,14486.0
2024-12-10 12:00:00,99.9,100.09,99.79,99.8,11637.0,97.0955,97.2802,96.9886,96.9983,11637.0
2024-12-10 12:30:00,99.84,100.07,99.76,100.02,13926.0,97.0372,97.2608,96.9595,97.2122,13926.0
2024-12-10 13:00:00,99.99,100.17,99.84,99.92,21045.0,97.183,97.358,97.0372,97.115,21045.0
2024-12-10 13:30:00,99.83,99.96,99.72,99.8,30352.0,97.0275,97.1539,96.9206,96.9983,30352.0
2024-12-10 14:00:00,99.77,99.83,99.58,99.58,21081.0,96.9692,97.0275,96.7845,96.7845,21081.0
2024-12-10 14:30:00,99.57,99.87,99.46,99.87,50131.0,96.7748,97.0664,96.6679,97.0664,50131.0
2024-12-10 15:00:00,99.87,99.9,99.48,99.49,36346.0,97.0664,97.0955,96.6873,96.697,36346.0
2024-12-10 15:30:00,99.49,99.49,99.19,99.34,112735.0,96.697,96.697,96.4055,96.5513,112735.0
2024-12-11 09:30:00,99.6,100.12,99.27,99.31,35555.0,96.804,97.3094,96.4832,96.5221,35555.0
2024-12-11 10:00:00,99.4,99.44,98.96,99.12,32833.0,96.6096,96.6484,96.1819,96.3374,32833.0
2024-12-11 10:30:00,99.02,99.54,98.94,99.2,264247.0,96.2402,96.7456,96.1625,96.4152,264247.0
2024-12-11 11:00:00,99.32,99.49,98.92,99.39,65638.0,96.5318,96.697,96.143,96.5999,65638.0
2024-12-11 11:30:00,99.42,99.42,99.02,99.1,94307.0,96.629,96.629,96.2402,96.318,94307.0
2024-12-11 12:00:00,99.09,99.27,98.86,98.95,29067.0,96.3083,96.4832,96.0847,96.1722,29067.0
2024-12-11 12:30:00,98.95,99.19,98.89,99.07,23588.0,96.1722,96.4055,96.1139,96.2888,23588.0
2024-12-11 13:00:00,99.19,99.27,99.07,99.18,26452.0,96.4055,96.4832,96.2888,96.3957,26452.0
2024-12-11 13:30:00,99.18,99.22,98.91,98.95,36568.0,96.3957,96.4346,96.1333,96.1722,36568.0
2024-12-11 14:00:00,98.95,99.31,98.91,99.31,22896.0,96.1722,96.5221,96.1333,96.5221,22896.0
2024-12-11 14:30:00,99.31,99.45,99.21,99.3,11327.0,96.5221,96.6582,96.4249,96.5124,11327.0
2024-12-11 15:00:00,99.34,99.41,99.03,99.23,18999.0,96.5513,96.6193,96.25,96.4443,18999.0
2024-12-11 15:30:00,99.25,99.45,98.94,99.35,236578.0,96.4638,96.6582,96.1625,96.561,236578.0
2024-12-12 09:30:00,99.2,100.08,99.04,99.71,33198.0,96.4152,97.2705,96.2597,96.9109,33198.0
2024-12-12 10:00:00,99.71,99.85,99.39,99.74,67388.0,96.9109,97.0469,96.5999,96.94,67388.0
2024-12-12 10:30:00,99.7,100.02,99.44,100.0,57751.0,96.9011,97.2122,96.6484,97.1927,57751.0
2024-12-12 11:00:00,99.98,100.25,99.81,100.23,51061.0,97.1733,97.4357,97.0081,97.4163,51061.0
2024-12-12 11:30:00,100.25,100.3,99.98,100.02,36394.0,97.4357,97.4843,97.1733,97.2122,36394.0
2024-12-12 12:00:00,100.01,100.38,99.95,100.32,31264.0,97.2024,97.5621,97.1441,97.5037,31264.0
2024-12-12 12:30:00,100.32,100.37,100.1,100.29,31151.0,97.5037,97.5523,97.2899,97.4746,31151.0
2024-12-12 13:00:00,100.3,100.43,100.18,100.18,30219.0,97.4843,97.6107,97.3677,97.3677,30219.0
2024-12-12 13:30:00,100.18,100.21,100.05,100.17,28222.0,97.3677,97.3968,97.2413,97.358,28222.0
2024-12-12 14:00:00,100.17,100.22,99.43,99.59,35963.0,97.358,97.4066,96.6387,96.7942,35963.0
2024-12-12 14:30:00,99.64,99.84,99.52,99.57,68836.0,96.8428,97.0372,96.7262,96.7748,68836.0
2024-12-12 15:00:00,99.56,99.95,99.56,99.84,49893.0,96.7651,97.1441,96.7651,97.0372,49893.0
2024-12-12 15:30:00,99.83,100.11,99.61,99.77,282035.0,97.0275,97.2996,96.8137,96.9692,282035.0
2024-12-13 09:30:00,98.98,99.31,98.4,98.5,61713.0,96.2014,96.5221,95.6376,95.7348,61713.0
2024-12-13 10:00:00,98.55,98.67,98.16,98.53,66663.0,95.7834,95.9001,95.4044,95.764,66663.0
2024-12-13 10:30:00,98.45,98.64,98.16,98.59,29759.0,95.6862,95.8709,95.4044,95.8223,29759.0
2024-12-13 11:00:00,98.71,99.03,98.66,98.9,17053.0,95.9389,96.25,95.8903,96.1236,17053.0
2024-12-13 11:30:00,98.93,99.02,98.8,98.91,48428.0,96.1528,96.2402,96.0264,96.1333,48428.0
2024-12-13 12:00:00,98.9,98.9,98.2,98.2,17911.0,96.1236,96.1236,95.4433,95.4433,17911.0
2024-12-13 12:30:00,98.22,98.33,98.14,98.2,17784.0,95.4627,95.5696,95.3849,95.4433,17784.0
2024-12-13 13:00:00,98.2,98.31,98.02,98.12,27373.0,95.4433,95.5502,95.2683,95.3655,27373.0
2024-12-13 13:30:00,98.13,98.17,97.92,98.03,52761.0,95.3752,95.4141,95.1711,95.278,52761.0
2024-12-13 14:00:00,98.03,98.14,97.98,97.99,31599.0,95.278,95.3849,95.2294,95.2392,31599.0
2024-12-13 14:30:00,98.01,98.21,97.9,98.15,35667.0,95.2586,95.453,95.1517,95.3947,35667.0
2024-12-13 15:00:00,98.2,98.43,98.14,98.29,60893.0,95.4433,95.6668,95.3849,95.5307,60893.0
2024-12-13 15:30:00,98.28,98.7,98.19,98.51,349250.0,95.521,95.9292,95.4335,95.7446,349250.0
2024-12-16 09:30:00,97.1,97.65,96.93,97.57,46221.0,95.1862,95.7253,95.0195,95.6469,46221.0
2024-12-16 10:00:00,97.63,97.83,97.56,97.58,37400.0,95.7057,95.9018,95.6371,95.6567,37400.0
2024-12-16 10:30:00,97.49,97.7,97.25,97.28,19091.0,95.5685,95.7744,95.3332,95.3626,19091.0
2024-12-16 11:00:00,97.2,97.21,96.9,97.05,20403.0,95.2842,95.294,94.9901,95.1372,20403.0
2024-12-16 11:30:00,97.06,97.24,96.82,96.89,44057.0,95.147,95.3234,94.9117,94.9803,44057.0
2024-12-16 12:00:00,96.96,97.02,96.75,96.95,17663.0,95.0489,95.1078,94.8431,95.0391,17663.0
2024-12-16 12:30:00,96.91,96.93,96.53,96.67,38065.0,94.9999,95.0195,94.6274,94.7647,38065.0
2024-12-16 13:00:00,96.68,96.81,96.66,96.76,17764.0,94.7745,94.9019,94.7549,94.8529,17764.0
2024-12-16 13:30:00,96.71,97.0,96.62,96.97,27533.0,94.8039,95.0882,94.7157,95.0588,27533.0
2024-12-16 14:00:00,96.98,97.0,96.54,96.58,36983.0,95.0686,95.0882,94.6372,94.6764,36983.0
2024-12-16 14:30:00,96.58,96.77,96.54,96.66,34975.0,94.6764,94.8627,94.6372,94.7549,34975.0
2024-12-16 15:00:00,96.65,96.67,96.29,96.39,93829.0,94.7451,94.7647,94.3922,94.4902,93829.0
2024-12-16 15:30:00,96.39,96.62,96.24,96.47,139452.0,94.4902,94.7157,94.3431,94.5686,139452.0
2024-12-17 09:30:00,95.77,97.28,95.71,95.71,49140.0,93.8824,95.3626,93.8236,93.8236,49140.0
2024-12-17 10:00:00,95.74,96.0,95.09,95.84,70086.0,93.853,94.1079,93.2158,93.951,70086.0
2024-12-17 10:30:00,95.73,95.83,95.18,95.57,119316.0,93.8432,93.9412,93.304,93.6863,119316.0
2024-12-17 11:00:00,95.61,96.22,95.53,95.83,52494.0,93.7256,94.3235,93.6471,93.9412,52494.0
2024-12-17 11:30:00,95.87,95.9,95.47,95.61,45411.0,93.9804,94.0098,93.5883,93.7256,45411.0
2024-12-17 12:00:00,95.74,95.92,95.55,95.58,28571.0,93.853,94.0294,93.6667,93.6961,28571.0
2024-12-17 12:30:00,95.71,95.74,95.57,95.67,21691.0,93.8236,93.853,93.6863,93.7844,21691.0
2024-12-17 13:00:00,95.66,95.7,95.34,95.57,30069.0,93.7746,93.8138,93.4609,93.6863,30069.0
2024-12-17 13:30:00,95.59,95.63,95.47,95.59,24910.0,93.706,93.7452,93.5883,93.706,24910.0
2024-12-17 14:00:00,95.57,95.59,95.27,95.31,22971.0,93.6863,93.706,93.3923,93.4315,22971.0
2024-12-17 14:30:00,95.28,95.4,95.12,95.16,29376.0,93.4021,93.5197,93.2452,93.2844,29376.0
2024-12-17 15:00:00,95.12,95.43,94.99,95.29,85312.0,93.2452,93.5491,93.1178,93.4119,85312.0
2024-12-17 15:30:00,95.32,95.49,95.19,95.35,154511.0,93.4413,93.6079,93.3138,93.4707,154511.0
2024-12-18 09:30:00,94.79,95.62,94.59,95.03,52951.0,92.9217,93.7354,92.7257,93.157,52951.0
2024-12-18 10:00:00,95.02,95.03,94.46,94.69,41478.0,93.1472,93.157,92.5982,92.8237,41478.0
2024-12-18 10:30:00,94.58,94.76,94.18,94.42,42094.0,92.7159,92.8923,92.3237,92.559,42094.0
2024-12-18 11:00:00,94.34,94.58,94.01,94.46,22811.0,92.4806,92.7159,92.1571,92.5982,22811.0
2024-12-18 11:30:00,94.36,94.85,94.29,94.63,27956.0,92.5002,92.9805,92.4316,92.7649,27956.0
2024-12-18 12:00:00,94.72,94.75,94.34,94.43,27865.0,92.8531,92.8825,92.4806,92.5688,27865.0
2024-12-18 12:30:00,94.41,94.47,94.15,94.26,20012.0,92.5492,92.608,92.2943,92.4022,20012.0
2024-12-18 13:00:00,94.28,94.38,94.1,94.25,18482.0,92.4218,92.5198,92.2453,92.3924,18482.0
2024-12-18 13:30:00,94.25,94.38,94.14,94.18,20609.0,92.3924,92.5198,92.2845,92.3237,20609.0
2024-12-18 14:00:00,94.18,94.38,93.0,93.19,59377.0,92.3237,92.5198,91.167,91.3533,59377.0
2024-12-18 14:30:00,93.19,93.43,92.55,92.55,49366.0,91.3533,91.5885,90.7259,90.7259,49366.0
2024-12-18 15:00:00,92.62,92.73,92.02,92.16,45046.0,90.7945,90.9023,90.2063,90.3436,45046.0
2024-12-18 15:30:00,92.16,92.26,90.86,90.94,208367.0,90.3436,90.4416,89.0692,89.1476,208367.0
2024-12-19 09:30:00,91.22,92.27,90.93,91.59,60925.0,89.4221,90.4514,89.1378,89.7848,60925.0
2024-12-19 10:00:00,91.71,91.74,91.28,91.56,44848.0,89.9024,89.9318,89.4809,89.7554,44848.0
2024-12-19 10:30:00,91.55,91.57,90.81,91.04,34458.0,89.7456,89.7652,89.0202,89.2456,34458.0
2024-12-19 11:00:00,90.94,91.15,90.7,90.9,17164.0,89.1476,89.3535,88.9123,89.1084,17164.0
2024-12-19 11:30:00,90.89,91.0,90.64,90.67,27308.0,89.0986,89.2064,88.8535,88.8829,27308.0
2024-12-19 12:00:00,90.67,90.86,90.62,90.71,15279.0,88.8829,89.0692,88.8339,88.9221,15279.0
2024-12-19 12:30:00,90.64,90.73,90.39,90.44,16582.0,88.8535,88.9417,88.6084,88.6575,16582.0
2024-12-19 13:00:00,90.41,90.83,90.29,90.76,18072.0,88.628,89.0398,88.5104,88.9711,18072.0
2024-12-19 13:30:00,90.69,90.86,90.65,90.81,15009.0,88.9025,89.0692,88.8633,89.0202,15009.0
2024-12-19 14:00:00,90.84,90.87,90.32,90.49,18558.0,89.0496,89.079,88.5398,88.7065,18558.0
2024-12-19 14:30:00,90.49,90.59,90.33,90.45,26890.0,88.7065,88.8045,88.5496,88.6673,26890.0
2024-12-19 15:00:00,90.45,90.83,90.32,90.65,45156.0,88.6673,89.0398,88.5398,88.8633,45156.0
2024-12-19 15:30:00,90.67,90.67,90.0,90.03,161308.0,88.8829,88.8829,88.2261,88.2555,161308.0
2024-12-20 09:30:00,89.33,90.79,88.88,90.38,185598.0,87.5693,89.0006,87.1282,88.5986,185598.0
2024-12-20 10:00:00,90.27,90.38,89.85,90.29,23761.0,88.4908,88.5986,88.0791,88.5104,23761.0
2024-12-20 10:30:00,90.3,90.89,90.29,90.73,21583.0,88.5202,89.0986,88.5104,88.9417,21583.0
2024-12-20 11:00:00,90.68,91.45,90.67,91.3,40089.0,88.8927,89.6475,88.8829,89.5005,40089.0
2024-12-20 11:30:00,91.15,92.02,91.15,91.96,26064.0,89.3535,90.2063,89.3535,90.1475,26064.0
2024-12-20 12:00:00,91.84,92.06,91.71,91.99,29867.0,90.0299,90.2455,89.9024,90.1769,29867.0
2024-12-20 12:30:00,92.01,92.16,91.77,92.03,27564.0,90.1965,90.3436,89.9612,90.2161,27564.0
2024-12-20 13:00:00,91.99,92.17,91.75,91.86,29032.0,90.1769,90.3534,89.9416,90.0495,29032.0
2024-12-20 13:30:00,91.87,92.11,91.79,91.84,16813.0,90.0593,90.2945,89.9808,90.0299,16813.0
2024-12-20 14:00:00,91.86,91.98,91.63,91.89,26565.0,90.0495,90.1671,89.824,90.0789,26565.0
2024-12-20 14:30:00,91.86,92.0,91.69,91.73,37440.0,90.0495,90.1867,89.8828,89.922,37440.0
2024-12-20 15:00:00,91.75,91.78,91.46,91.72,38379.0,89.9416,89.971,89.6574,89.9122,38379.0
2024-12-20 15:30:00,91.71,92.0,91.54,91.72,151138.0,89.9024,90.1867,89.7358,89.9122,151138.0
2024-12-23 09:30:00,91.33,92.12,91.06,91.24,37727.0,89.5299,90.3043,89.2652,89.4417,37727.0
2024-12-23 10:00:00,91.34,91.44,90.56,90.94,24313.0,89.5397,89.6377,88.7751,89.1476,24313.0
2024-12-23 10:30:00,91.02,91.07,90.32,90.43,19155.0,89.226,89.275,88.5398,88.6477,19155.0
2024-12-23 11:00:00,90.43,90.75,90.28,90.73,20942.0,88.6477,88.9613,88.5006,88.9417,20942.0
2024-12-23 11:30:00,90.73,91.17,90.67,91.16,15562.0,88.9417,89.3731,88.8829,89.3633,15562.0
2024-12-23 12:00:00,91.23,91.3,91.1,91.16,10608.0,89.4319,89.5005,89.3044,89.3633,10608.0
2024-12-23 12:30:00,91.11,91.13,90.94,91.01,15628.0,89.3143,89.3339,89.1476,89.2162,15628.0
2024-12-23 13:00:00,90.93,91.24,90.86,91.15,21083.0,89.1378,89.4417,89.0692,89.3535,21083.0
2024-12-23 13:30:00,91.14,91.34,91.0,91.26,16221.0,89.3437,89.5397,89.2064,89.4613,16221.0
2024-12-23 14:00:00,91.25,91.27,91.05,91.13,13885.0,89.4515,89.4711,89.2554,89.3339,13885.0
2024-12-23 14:30:00,91.14,91.26,91.05,91.1,12097.0,89.3437,89.4613,89.2554,89.3044,12097.0
2024-12-23 15:00:00,91.13,91.38,90.95,91.35,24096.0,89.3339,89.5789,89.1574,89.5495,24096.0
2024-12-23 15:30:00,91.27,91.41,91.1,91.25,72890.0,89.4711,89.6083,89.3044,89.4515,72890.0
2024-12-24 09:30:00,91.13,91.3,90.82,90.85,16458.0,89.3339,89.5005,89.03,89.0594,16458.0
2024-12-24 10:00:00,91.09,91.45,91.0,91.29,13544.0,89.2946,89.6475,89.2064,89.4907,13544.0
2024-12-24 10:30:00,91.36,91.6,91.31,91.43,20428.0,89.5593,89.7946,89.5103,89.6279,20428.0
2024-12-24 11:00:00,91.43,91.6,91.14,91.21,19152.0,89.6279,89.7946,89.3437,89.4123,19152.0
2024-12-24 11:30:00,91.25,91.44,91.2,91.38,16287.0,89.4515,89.6377,89.4025,89.5789,16287.0
2024-12-24 12:00:00,91.41,91.63,91.38,91.63,17973.0,89.6083,89.824,89.5789,89.824,17973.0
2024-12-24 12:30:00,91.57,91.72,91.41,91.62,38979.0,89.7652,89.9122,89.6083,89.8142,38979.0
2024-12-26 09:30:00,91.01,91.75,90.92,91.51,21624.0,89.2162,89.9416,89.128,89.7064,21624.0
2024-12-26 10:00:00,91.52,91.66,91.39,91.53,20180.0,89.7162,89.8534,89.5887,89.726,20180.0
2024-12-26 10:30:00,91.48,91.79,91.43,91.68,21206.0,89.677,89.9808,89.6279,89.873,21206.0
2024-12-26 11:00:00,91.59,91.81,91.58,91.78,25315.0,89.7848,90.0005,89.775,89.971,25315.0
2024-12-26 11:30:00,91.78,91.83,91.71,91.82,15002.0,89.971,90.0201,89.9024,90.0103,15002.0
2024-12-26 12:00:00,91.83,91.83,91.46,91.61,27021.0,90.0201,90.0201,89.6574,89.8044,27021.0
2024-12-26 12:30:00,91.55,91.71,91.51,91.65,14099.0,89.7456,89.9024,89.7064,89.8436,14099.0
2024-12-26 13:00:00,91.71,91.91,91.65,91.78,10493.0,89.9024,90.0985,89.8436,89.971,10493.0
2024-12-26 13:30:00,91.75,91.78,91.57,91.71,10775.0,89.9416,89.971,89.7652,89.9024,10775.0
2024-12-26 14:00:00,91.65,91.7,91.55,91.66,13657.0,89.8436,89.8926,89.7456,89.8534,13657.0
2024-12-26 14:30:00,91.66,91.78,91.64,91.77,23099.0,89.8534,89.971,89.8338,89.9612,23099.0
2024-12-26 15:00:00,91.75,91.75,91.64,91.7,50825.0,89.9416,89.9416,89.8338,89.8926,50825.0
2024-12-26 15:30:00,91.68,91.71,91.33,91.51,127374.0,89.873,89.9024,89.5299,89.7064,127374.0
2024-12-27 09:30:00,91.27,92.7,91.22,92.6,29297.0,89.4711,90.8729,89.4221,90.7749,29297.0
2024-12-27 10:00:00,92.42,92.42,91.83,91.96,40173.0,90.5984,90.5984,90.0201,90.1475,40173.0
2024-12-27 10:30:00,91.93,92.27,91.83,92.01,42586.0,90.1181,90.4514,90.0201,90.1965,42586.0
2024-12-27 11:00:00,91.95,92.09,91.81,92.07,105362.0,90.1377,90.2749,90.0005,90.2553,105362.0
2024-12-27 11:30:00,91.98,92.2,91.78,91.94,125859.0,90.1671,90.3828,89.971,90.1279,125859.0
2024-12-27 12:00:00,91.88,91.89,91.34,91.51,38576.0,90.0691,90.0789,89.5397,89.7064,38576.0
2024-12-27 12:30:00,91.56,91.61,91.25,91.45,11006.0,89.7554,89.8044,89.4515,89.6475,11006.0
2024-12-27 13:00:00,91.42,91.7,91.41,91.59,11101.0,89.6181,89.8926,89.6083,89.7848,11101.0
2024-12-27 13:30:00,91.53,92.12,91.53,91.95,66129.0,89.726,90.3043,89.726,90.1377,66129.0
2024-12-27 14:00:00,91.94,92.44,91.82,92.37,71055.0,90.1279,90.618,90.0103,90.5494,71055.0
2024-12-27 14:30:00,92.37,92.37,92.02,92.23,19360.0,90.5494,90.5494,90.2063,90.4122,19360.0
2024-12-27 15:00:00,92.19,92.2,91.59,91.62,13460.0,90.373,90.3828,89.7848,89.8142,13460.0
2024-12-27 15:30:00,91.58,91.88,91.43,91.8,78503.0,89.775,90.0691,89.6279,89.9907,78503.0
2024-12-30 09:30:00,91.14,91.41,90.1,90.52,63998.0,89.3437,89.6083,88.3242,88.7359,63998.0
2024-12-30 10:00:00,90.42,90.88,90.14,90.55,88239.0,88.6379,89.0888,88.3634,88.7653,88239.0
2024-12-30 10:30:00,90.51,90.87,90.44,90.85,19871.0,88.7261,89.079,88.6575,89.0594,19871.0
2024-12-30 11:00:00,90.79,91.28,90.71,91.27,25498.0,89.0006,89.4809,88.9221,89.4711,25498.0
2024-12-30 11:30:00,91.24,91.53,91.06,91.25,34547.0,89.4417,89.726,89.2652,89.4515,34547.0
2024-12-30 12:00:00,91.24,91.68,91.24,91.49,37648.0,89.4417,89.873,89.4417,89.6868,37648.0
2024-12-30 12:30:00,91.49,91.62,91.06,91.34,53382.0,89.6868,89.8142,89.2652,89.5397,53382.0
2024-12-30 13:00:00,91.34,91.61,91.32,91.38,24024.0,89.5397,89.8044,89.5201,89.5789,24024.0
2024-12-30 13:30:00,91.33,91.54,91.23,91.4,41718.0,89.5299,89.7358,89.4319,89.5985,41718.0
2024-12-30 14:00:00,91.35,91.45,90.98,91.0,52480.0,89.5495,89.6475,89.1868,89.2064,52480.0
2024-12-30 14:30:00,91.0,91.25,90.86,91.24,44250.0,89.2064,89.4515,89.0692,89.4417,44250.0
2024-12-30 15:00:00,91.2,91.29,90.96,91.15,53575.0,89.4025,89.4907,89.1672,89.3535,53575.0
2024-12-30 15:30:00,91.12,91.25,90.77,90.81,87812.0,89.3241,89.4515,88.981,89.0202,87812.0
2024-12-31 09:30:00,91.03,92.35,91.03,92.12,58422.0,89.2358,90.5298,89.2358,90.3043,58422.0
2024-12-31 10:00:00,92.15,92.26,91.31,91.79,14399.0,90.3338,90.4416,89.5103,89.9808,14399.0
2024-12-31 10:30:00,91.78,91.92,91.54,91.64,33500.0,89.971,90.1083,89.7358,89.8338,33500.0
2024-12-31 11:00:00,91.68,91.68,91.15,91.18,44388.0,89.873,89.873,89.3535,89.3829,44388.0
2024-12-31 11:30:00,91.18,91.5,91.07,91.17,36183.0,89.3829,89.6966,89.275,89.3731,36183.0
2024-12-31 12:00:00,91.18,91.23,90.95,91.0,27690.0,89.3829,89.4319,89.1574,89.2064,27690.0
2024-12-31 12:30:00,90.98,91.28,90.91,91.28,26818.0,89.1868,89.4809,89.1182,89.4809,26818.0
2024-12-31 13:00:00,91.25,91.51,90.77,90.93,38331.0,89.4515,89.7064,88.981,89.1378,38331.0
2024-12-31 13:30:00,90.97,91.15,90.88,90.95,27476.0,89.177,89.3535,89.0888,89.1574,27476.0
2024-12-31 14:00:00,90.95,91.01,90.71,90.92,33171.0,89.1574,89.2162,88.9221,89.128,33171.0
2024-12-31 14:30:00,90.87,91.0,90.69,90.82,38540.0,89.079,89.2064,88.9025,89.03,38540.0
2024-12-31 15:00:00,90.82,91.02,90.72,90.96,45517.0,89.03,89.226,88.9319,89.1672,45517.0
2024-12-31 15:30:00,90.92,91.32,90.83,91.29,118547.0,89.128,89.5201,89.0398,89.4907,118547.0
2025-01-02 09:30:00,91.13,91.66,91.07,91.18,43754.0,89.3339,89.8534,89.275,89.3829,43754.0
2025-01-02 10:00:00,91.42,91.43,90.11,90.12,56336.0,89.6181,89.6279,88.334,88.3438,56336.0
2025-01-02 10:30:00,90.29,90.4,89.79,89.97,18380.0,88.5104,88.6182,88.0203,88.1967,18380.0
2025-01-02 11:00:00,89.88,89.98,89.19,89.5,24960.0,88.1085,88.2065,87.4321,87.736,24960.0
2025-01-02 11:30:00,89.5,89.91,89.43,89.45,22601.0,87.736,88.1379,87.6674,87.687,22601.0
2025-01-02 12:00:00,89.48,89.51,89.26,89.38,24220.0,87.7164,87.7458,87.5007,87.6183,24220.0
2025-01-02 12:30:00,89.4,89.4,89.13,89.39,41880.0,87.638,87.638,87.3733,87.6282,41880.0
2025-01-02 13:00:00,89.35,89.35,88.72,88.81,24264.0,87.5889,87.5889,86.9714,87.0596,24264.0
2025-01-02 13:30:00,88.82,88.82,88.31,88.48,27202.0,87.0694,87.0694,86.5694,86.7361,27202.0
2025-01-02 14:00:00,88.54,88.67,88.29,88.47,37883.0,86.7949,86.9223,86.5498,86.7263,37883.0
2025-01-02 14:30:00,88.51,88.55,88.12,88.12,37548.0,86.7655,86.8047,86.3832,86.3832,37548.0
2025-01-02 15:00:00,88.1,88.8,88.1,88.75,51255.0,86.3636,87.0498,86.3636,87.0008,51255.0
2025-01-02 15:30:00,88.7,88.89,88.42,88.5,183301.0,86.9518,87.138,86.6773,86.7557,183301.0
2025-01-03 09:30:00,88.47,89.04,87.89,87.96,47230.0,86.7263,87.2851,86.1577,86.2263,47230.0
2025-01-03 10:00:00,87.95,88.76,87.89,88.66,19145.0,86.2165,87.0106,86.1577,86.9125,19145.0
2025-01-03 10:30:00,88.6,88.8,88.46,88.63,24124.0,86.8537,87.0498,86.7165,86.8831,24124.0
2025-01-03 11:00:00,88.64,88.69,88.25,88.46,41762.0,86.8929,86.9419,86.5106,86.7165,41762.0
2025-01-03 11:30:00,88.46,88.62,88.32,88.53,24305.0,86.7165,86.8733,86.5792,86.7851,24305.0
2025-01-03 12:00:00,88.5,88.72,88.46,88.54,23565.0,86.7557,86.9714,86.7165,86.7949,23565.0
2025-01-03 12:30:00,88.59,88.69,88.34,88.6,28809.0,86.8439,86.9419,86.5988,86.8537,28809.0
2025-01-03 13:00:00,88.66,88.84,88.53,88.72,31407.0,86.9125,87.089,86.7851,86.9714,31407.0
2025-01-03 13:30:00,88.74,88.99,88.7,88.72,26767.0,86.991,87.236,86.9518,86.9714,26767.0
2025-01-03 14:00:00,88.76,88.9,88.7,88.82,42819.0,87.0106,87.1478,86.9518,87.0694,42819.0
2025-01-03 14:30:00,88.86,89.08,88.76,88.81,41764.0,87.1086,87.3243,87.0106,87.0596,41764.0
2025-01-03 15:00:00,88.81,88.9,88.59,88.72,66067.0,87.0596,87.1478,86.8439,86.9714,66067.0
2025-01-03 15:30:00,88.71,88.72,88.39,88.65,184363.0,86.9616,86.9714,86.6479,86.9027,184363.0
2025-01-06 09:30:00,89.62,90.19,89.02,89.6,51888.0,87.8536,88.4124,87.2654,87.834,51888.0
2025-01-06 10:00:00,89.6,89.81,89.07,89.28,44150.0,87.834,88.0399,87.3145,87.5203,44150.0
2025-01-06 10:30:00,89.32,89.35,88.64,88.79,16759.0,87.5595,87.5889,86.8929,87.04,16759.0
2025-01-06 11:00:00,88.86,89.19,88.64,89.06,28185.0,87.1086,87.4321,86.8929,87.3047,28185.0
2025-01-06 11:30:00,89.06,89.2,88.95,89.16,13571.0,87.3047,87.4419,87.1968,87.4027,13571.0
2025-01-06 12:00:00,89.2,89.22,88.84,88.87,16370.0,87.4419,87.4615,87.089,87.1184,16370.0
2025-01-06 12:30:00,88.85,88.9,88.56,88.62,15989.0,87.0988,87.1478,86.8145,86.8733,15989.0
2025-01-06 13:00:00,88.63,88.9,88.55,88.86,23081.0,86.8831,87.1478,86.8047,87.1086,23081.0
2025-01-06 13:30:00,88.86,89.08,88.76,89.03,31410.0,87.1086,87.3243,87.0106,87.2752,31410.0
2025-01-06 14:00:00,88.91,89.07,88.81,88.84,20980.0,87.1576,87.3145,87.0596,87.089,20980.0
2025-01-06 14:30:00,88.82,88.95,88.77,88.78,23848.0,87.0694,87.1968,87.0204,87.0302,23848.0
2025-01-06 15:00:00,88.73,88.88,88.59,88.76,33966.0,86.9812,87.1282,86.8439,87.0106,33966.0
2025-01-06 15:30:00,88.79,88.79,88.43,88.63,125152.0,87.04,87.04,86.6871,86.8831,125152.0
2025-01-07 09:30:00,88.49,89.68,88.47,89.49,34810.0,86.7459,87.9124,86.7263,87.7262,34810.0
2025-01-07 10:00:00,89.5,89.97,89.11,89.97,22590.0,87.736,88.1967,87.3537,88.1967,22590.0
2025-01-07 10:30:00,90.0,90.16,89.46,89.88,30275.0,88.2261,88.383,87.6968,88.1085,30275.0
2025-01-07 11:00:00,89.88,90.13,89.65,89.77,26225.0,88.1085,88.3536,87.883,88.0007,26225.0
2025-01-07 11:30:00,89.77,89.96,89.32,89.35,48779.0,88.0007,88.1869,87.5595,87.5889,48779.0
2025-01-07 12:00:00,89.39,89.45,89.2,89.31,61106.0,87.6282,87.687,87.4419,87.5497,61106.0
2025-01-07 12:30:00,89.31,89.41,89.23,89.31,44693.0,87.5497,87.6478,87.4713,87.5497,44693.0
2025-01-07 13:00:00,89.34,89.39,89.1,89.28,38278.0,87.5791,87.6282,87.3439,87.5203,38278.0
2025-01-07 13:30:00,89.25,89.3,89.0,89.06,29093.0,87.4909,87.5399,87.2458,87.3047,29093.0
2025-01-07 14:00:00,89.06,89.22,88.93,88.95,23954.0,87.3047,87.4615,87.1772,87.1968,23954.0
2025-01-07 14:30:00,88.95,88.95,88.53,88.56,33684.0,87.1968,87.1968,86.7851,86.8145,33684.0
2025-01-07 15:00:00,88.55,88.55,88.03,88.09,52708.0,86.8047,86.8047,86.295,86.3538,52708.0
2025-01-07 15:30:00,88.08,88.51,87.8,88.47,172932.0,86.344,86.7655,86.0695,86.7263,172932.0
2025-01-08 09:30:00,87.93,88.56,86.91,87.62,41012.0,86.1969,86.8145,85.197,85.893,41012.0
2025-01-08 10:00:00,87.39,88.04,87.39,87.58,33651.0,85.6676,86.3048,85.6676,85.8538,33651.0
2025-01-08 10:30:00,87.53,88.11,87.42,88.08,12250.0,85.8048,86.3734,85.697,86.344,12250.0
2025-01-08 11:00:00,88.09,88.36,87.99,88.19,16430.0,86.3538,86.6185,86.2557,86.4518,16430.0
2025-01-08 11:30:00,88.17,88.49,88.16,88.45,21093.0,86.4322,86.7459,86.4224,86.7067,21093.0
2025-01-08 12:00:00,88.44,88.48,88.16,88.19,30417.0,86.6969,86.7361,86.4224,86.4518,30417.0
2025-01-08 12:30:00,88.2,88.34,88.1,88.3,21604.0,86.4616,86.5988,86.3636,86.5596,21604.0
2025-01-08 13:00:00,88.35,88.65,88.3,88.61,21526.0,86.6086,86.9027,86.5596,86.8635,21526.0
2025-01-08 13:30:00,88.59,88.67,88.12,88.2,22106.0,86.8439,86.9223,86.3832,86.4616,22106.0
2025-01-08 14:00:00,88.23,88.68,88.09,88.42,39256.0,86.491,86.9321,86.3538,86.6773,39256.0
2025-01-08 14:30:00,88.42,88.43,88.13,88.16,18150.0,86.6773,86.6871,86.393,86.4224,18150.0
2025-01-08 15:00:00,88.19,88.24,88.03,88.17,26765.0,86.4518,86.5008,86.295,86.4322,26765.0
2025-01-08 15:30:00,88.15,88.24,88.05,88.15,92876.0,86.4126,86.5008,86.3146,86.4126,92876.0
2025-01-10 09:30:00,87.14,88.3,86.7,87.89,78462.0,85.4225,86.5596,84.9912,86.1577,78462.0
2025-01-10 10:00:00,87.79,88.31,87.36,88.08,54883.0,86.0597,86.5694,85.6382,86.344,54883.0
2025-01-10 10:30:00,87.98,88.23,87.46,87.69,62615.0,86.2459,86.491,85.7362,85.9617,62615.0
2025-01-10 11:00:00,87.67,87.72,87.23,87.25,22090.0,85.9421,85.9911,85.5107,85.5303,22090.0
2025-01-10 11:30:00,87.24,87.5,87.22,87.31,14270.0,85.5205,85.7754,85.5009,85.5891,14270.0
2025-01-10 12:00:00,87.3,87.59,87.25,87.46,13873.0,85.5793,85.8636,85.5303,85.7362,13873.0
2025-01-10 12:30:00,87.54,87.56,87.17,87.3,21309.0,85.8146,85.8342,85.4519,85.5793,21309.0
2025-01-10 13:00:00,87.27,87.54,87.11,87.41,140749.0,85.5499,85.8146,85.3931,85.6872,140749.0
2025-01-10 13:30:00,87.37,87.72,87.34,87.6,97511.0,85.648,85.9911,85.6186,85.8734,97511.0
2025-01-10 14:00:00,87.6,87.64,87.35,87.57,70826.0,85.8734,85.9126,85.6284,85.844,70826.0
2025-01-10 14:30:00,87.56,87.6,87.42,87.54,31160.0,85.8342,85.8734,85.697,85.8146,31160.0
2025-01-10 15:00:00,87.51,87.83,87.46,87.47,63407.0,85.7852,86.0989,85.7362,85.746,63407.0
2025-01-10 15:30:00,87.47,87.59,87.18,87.22,69105.0,85.746,85.8636,85.4617,85.5009,69105.0
2025-01-13 09:30:00,87.24,88.28,87.1,88.2,60970.0,85.5205,86.54,85.3833,86.4616,60970.0
2025-01-13 10:00:00,88.19,88.28,87.87,87.88,44809.0,86.4518,86.54,86.1381,86.1479,44809.0
2025-01-13 10:30:00,87.93,88.55,87.87,88.46,112657.0,86.1969,86.8047,86.1381,86.7165,112657.0
2025-01-13 11:00:00,88.46,88.68,88.24,88.62,41120.0,86.7165,86.9321,86.5008,86.8733,41120.0
2025-01-13 11:30:00,88.5,88.55,88.0,88.0,12483.0,86.7557,86.8047,86.2655,86.2655,12483.0
2025-01-13 12:00:00,88.06,88.35,87.99,88.09,23519.0,86.3244,86.6086,86.2557,86.3538,23519.0
2025-01-13 12:30:00,88.1,88.41,88.03,88.41,21314.0,86.3636,86.6675,86.295,86.6675,21314.0
2025-01-13 13:00:00,88.39,88.7,88.36,88.64,10697.0,86.6479,86.9518,86.6185,86.8929,10697.0
2025-01-13 13:30:00,88.64,89.12,88.64,88.96,21448.0,86.8929,87.3635,86.8929,87.2066,21448.0
2025-01-13 14:00:00,88.93,89.03,88.84,89.02,7485.0,87.1772,87.2752,87.089,87.2654,7485.0
2025-01-13 14:30:00,89.02,89.02,88.69,88.72,33164.0,87.2654,87.2654,86.9419,86.9714,33164.0
2025-01-13 15:00:00,88.7,88.88,88.5,88.58,28359.0,86.9518,87.1282,86.7557,86.8341,28359.0
2025-01-13 15:30:00,88.57,89.15,88.54,89.12,125148.0,86.8243,87.3929,86.7949,87.3635,125148.0
2025-01-14 09:30:00,90.15,91.55,89.9,91.41,78886.0,88.3732,89.7456,88.1281,89.6083,78886.0
2025-01-14 10:00:00,91.46,91.95,91.26,91.44,54186.0,89.6574,90.1377,89.4613,89.6377,54186.0
2025-01-14 10:30:00,91.5,91.68,91.29,91.34,30273.0,89.6966,89.873,89.4907,89.5397,30273.0
2025-01-14 11:00:00,91.33,91.41,91.05,91.29,36146.0,89.5299,89.6083,89.2554,89.4907,36146.0
2025-01-14 11:30:00,91.31,91.31,90.86,90.94,17847.0,89.5103,89.5103,89.0692,89.1476,17847.0
2025-01-14 12:00:00,90.92,91.1,90.82,91.05,27423.0,89.128,89.3044,89.03,89.2554,27423.0
2025-01-14 12:30:00,91.08,91.28,90.96,91.28,18928.0,89.2848,89.4809,89.1672,89.4809,18928.0
2025-01-14 13:00:00,91.3,91.55,91.29,91.5,11238.0,89.5005,89.7456,89.4907,89.6966,11238.0
2025-01-14 13:30:00,91.53,91.67,91.53,91.65,17157.0,89.726,89.8632,89.726,89.8436,17157.0
2025-01-14 14:00:00,91.61,91.77,91.5,91.67,20835.0,89.8044,89.9612,89.6966,89.8632,20835.0
2025-01-14 14:30:00,91.68,91.91,91.66,91.7,30888.0,89.873,90.0985,89.8534,89.8926,30888.0
2025-01-14 15:00:00,91.71,92.05,91.52,91.95,50011.0,89.9024,90.2357,89.7162,90.1377,50011.0
2025-01-14 15:30:00,91.97,92.19,91.79,91.98,169622.0,90.1573,90.373,89.9808,90.1671,169622.0
2025-01-15 09:30:00,93.89,94.23,92.96,93.18,29295.0,92.0395,92.3728,91.1278,91.3435,29295.0
2025-01-15 10:00:00,92.91,93.38,92.84,93.27,28773.0,91.0788,91.5395,91.0102,91.4317,28773.0
2025-01-15 10:30:00,93.35,93.49,92.93,93.15,38023.0,91.5101,91.6473,91.0984,91.314,38023.0
2025-01-15 11:00:00,93.17,93.18,92.83,93.03,29801.0,91.3336,91.3435,91.0004,91.1964,29801.0
2025-01-15 11:30:00,92.96,92.96,92.11,92.42,52224.0,91.1278,91.1278,90.2945,90.5984,52224.0
2025-01-15 12:00:00,92.35,92.39,91.89,92.01,32034.0,90.5298,90.569,90.0789,90.1965,32034.0
2025-01-15 12:30:00,91.99,92.1,91.8,91.8,24271.0,90.1769,90.2847,89.9907,89.9907,24271.0
2025-01-15 13:00:00,91.8,91.85,91.44,91.44,87423.0,89.9907,90.0397,89.6377,89.6377,87423.0
2025-01-15 13:30:00,91.42,91.52,91.06,91.31,148417.0,89.6181,89.7162,89.2652,89.5103,148417.0
2025-01-15 14:00:00,91.31,91.46,91.13,91.45,80368.0,89.5103,89.6574,89.3339,89.6475,80368.0
2025-01-15 14:30:00,91.45,91.71,91.36,91.47,78220.0,89.6475,89.9024,89.5593,89.6672,78220.0
2025-01-15 15:00:00,91.47,91.85,91.43,91.69,32828.0,89.6672,90.0397,89.6279,89.8828,32828.0
2025-01-15 15:30:00,91.73,91.99,91.55,91.97,164350.0,89.922,90.1769,89.7456,90.1573,164350.0
2025-01-16 09:30:00,92.0,92.14,91.11,91.2,31845.0,90.1867,90.324,89.3143,89.4025,31845.0
2025-01-16 10:00:00,91.21,91.48,91.09,91.44,15829.0,89.4123,89.677,89.2946,89.6377,15829.0
2025-01-16 10:30:00,91.51,91.63,91.31,91.42,13461.0,89.7064,89.824,89.5103,89.6181,13461.0
2025-01-16 11:00:00,91.48,91.54,90.79,91.03,31713.0,89.677,89.7358,89.0006,89.2358,31713.0
2025-01-16 11:30:00,90.98,91.24,90.87,91.21,16966.0,89.1868,89.4417,89.079,89.4123,16966.0
2025-01-16 12:00:00,91.2,91.4,91.07,91.14,13308.0,89.4025,89.5985,89.275,89.3437,13308.0
2025-01-16 12:30:00,91.15,91.15,90.85,90.92,20178.0,89.3535,89.3535,89.0594,89.128,20178.0
2025-01-16 13:00:00,90.89,91.16,90.78,91.1,25685.0,89.0986,89.3633,88.9908,89.3044,25685.0
2025-01-16 13:30:00,91.05,91.17,90.95,91.0,21431.0,89.2554,89.3731,89.1574,89.2064,21431.0
2025-01-16 14:00:00,91.03,91.34,90.99,91.31,19025.0,89.2358,89.5397,89.1966,89.5103,19025.0
2025-01-16 14:30:00,91.29,91.48,91.22,91.41,14937.0,89.4907,89.677,89.4221,89.6083,14937.0
2025-01-16 15:00:00,91.41,91.45,91.24,91.42,19398.0,89.6083,89.6475,89.4417,89.6181,19398.0
2025-01-16 15:30:00,91.45,91.9,91.45,91.74,85949.0,89.6475,90.0887,89.6475,89.9318,85949.0
2025-01-17 09:30:00,92.3,93.12,92.04,93.12,86583.0,90.4808,91.2846,90.2259,91.2846,86583.0
2025-01-17 10:00:00,93.05,93.37,92.81,93.3,25537.0,91.216,91.5297,90.9807,91.4611,25537.0
2025-01-17 10:30:00,93.27,93.8,93.27,93.69,62146.0,91.4317,91.9512,91.4317,91.8434,62146.0
2025-01-17 11:00:00,93.67,93.89,93.58,93.68,30852.0,91.8238,92.0395,91.7356,91.8336,30852.0
2025-01-17 11:30:00,93.72,94.12,93.71,94.12,13423.0,91.8728,92.2649,91.863,92.2649,13423.0
2025-01-17 12:00:00,94.02,94.13,93.89,93.95,18084.0,92.1669,92.2747,92.0395,92.0983,18084.0
2025-01-17 12:30:00,93.92,93.97,93.49,93.51,9944.0,92.0689,92.1179,91.6473,91.6669,9944.0
2025-01-17 13:00:00,93.57,93.58,93.33,93.5,13373.0,91.7258,91.7356,91.4905,91.6571,13373.0
2025-01-17 13:30:00,93.52,93.77,93.49,93.7,19662.0,91.6768,91.9218,91.6473,91.8532,19662.0
2025-01-17 14:00:00,93.69,93.74,93.49,93.55,29501.0,91.8434,91.8924,91.6473,91.7062,29501.0
2025-01-17 14:30:00,93.52,93.58,93.28,93.28,21320.0,91.6768,91.7356,91.4415,91.4415,21320.0
2025-01-17 15:00:00,93.28,93.3,93.01,93.21,33204.0,91.4415,91.4611,91.1768,91.3729,33204.0
2025-01-17 15:30:00,93.18,93.3,92.86,93.16,130086.0,91.3435,91.4611,91.0298,91.3238,130086.0
2025-01-21 09:30:00,93.52,94.49,93.05,94.09,39687.0,91.6768,92.6276,91.216,92.2355,39687.0
2025-01-21 10:00:00,94.08,94.12,93.64,94.01,31495.0,92.2257,92.2649,91.7944,92.1571,31495.0
2025-01-21 10:30:00,93.95,94.65,93.94,94.51,58717.0,92.0983,92.7845,92.0885,92.6472,58717.0
2025-01-21 11:00:00,94.5,94.69,94.38,94.68,21460.0,92.6374,92.8237,92.5198,92.8139,21460.0
2025-01-21 11:30:00,94.7,94.85,94.29,94.29,73631.0,92.8335,92.9805,92.4316,92.4316,73631.0
2025-01-21 12:00:00,94.29,94.66,94.22,94.38,47541.0,92.4316,92.7943,92.363,92.5198,47541.0
2025-01-21 12:30:00,94.38,94.46,94.14,94.31,21008.0,92.5198,92.5982,92.2845,92.4512,21008.0
2025-01-21 13:00:00,94.3,94.43,94.15,94.35,32106.0,92.4414,92.5688,92.2943,92.4904,32106.0
2025-01-21 13:30:00,94.37,94.46,94.25,94.32,16803.0,92.51,92.5982,92.3924,92.461,16803.0
2025-01-21 14:00:00,94.35,94.43,94.25,94.38,23027.0,92.4904,92.5688,92.3924,92.5198,23027.0
2025-01-21 14:30:00,94.31,94.43,94.23,94.43,13033.0,92.4512,92.5688,92.3728,92.5688,13033.0
2025-01-21 15:00:00,94.39,94.61,94.29,94.38,45354.0,92.5296,92.7453,92.4316,92.5198,45354.0
2025-01-21 15:30:00,94.4,94.42,94.09,94.38,100201.0,92.5394,92.559,92.2355,92.5198,100201.0
2025-01-22 09:30:00,94.06,94.29,93.4,93.59,28069.0,92.2061,92.4316,91.5591,91.7454,28069.0
2025-01-22 10:00:00,93.56,93.76,93.33,93.37,16502.0,91.716,91.912,91.4905,91.5297,16502.0
2025-01-22 10:30:00,93.37,93.37,93.09,93.36,19099.0,91.5297,91.5297,91.2552,91.5199,19099.0
2025-01-22 11:00:00,93.33,93.54,92.91,92.98,17839.0,91.4905,91.6964,91.0788,91.1474,17839.0
2025-01-22 11:30:00,92.96,93.08,92.79,92.82,17954.0,91.1278,91.2454,90.9611,90.9905,17954.0
2025-01-22 12:00:00,92.88,92.9,92.37,92.37,21910.0,91.0494,91.069,90.5494,90.5494,21910.0
2025-01-22 12:30:00,92.37,92.45,92.08,92.11,20896.0,90.5494,90.6278,90.2651,90.2945,20896.0
2025-01-22 13:00:00,92.05,92.51,91.96,92.45,18483.0,90.2357,90.6867,90.1475,90.6278,18483.0
2025-01-22 13:30:00,92.45,92.73,92.4,92.47,16677.0,90.6278,90.9023,90.5788,90.6474,16677.0
2025-01-22 14:00:00,92.43,92.45,92.18,92.29,28155.0,90.6082,90.6278,90.3632,90.471,28155.0
2025-01-22 14:30:00,92.31,92.68,92.29,92.55,97488.0,90.4906,90.8533,90.471,90.7259,97488.0
2025-01-22 15:00:00,92.55,92.81,92.46,92.65,75753.0,90.7259,90.9807,90.6376,90.8239,75753.0
2025-01-22 15:30:00,92.66,92.76,92.14,92.16,119505.0,90.8337,90.9317,90.324,90.3436,119505.0
2025-01-23 09:30:00,92.12,92.35,91.98,92.3,28714.0,90.3043,90.5298,90.1671,90.4808,28714.0
2025-01-23 10:00:00,92.27,92.27,91.76,92.06,21944.0,90.4514,90.4514,89.9514,90.2455,21944.0
2025-01-23 10:30:00,92.06,92.22,91.9,92.18,39918.0,90.2455,90.4024,90.0887,90.3632,39918.0
2025-01-23 11:00:00,92.26,93.45,92.26,93.08,51609.0,90.4416,91.6081,90.4416,91.2454,51609.0
2025-01-23 11:30:00,93.12,93.12,92.78,92.88,46946.0,91.2846,91.2846,90.9513,91.0494,46946.0
2025-01-23 12:00:00,92.84,93.14,92.82,93.11,40129.0,91.0102,91.3042,90.9905,91.2748,40129.0
2025-01-23 12:30:00,93.11,93.17,92.93,93.06,37728.0,91.2748,91.3336,91.0984,91.2258,37728.0
2025-01-23 13:00:00,93.05,93.08,92.85,93.01,28620.0,91.216,91.2454,91.02,91.1768,28620.0
2025-01-23 13:30:00,93.01,93.12,92.82,93.05,17984.0,91.1768,91.2846,90.9905,91.216,17984.0
2025-01-23 14:00:00,93.05,93.14,93.03,93.05,19679.0,91.216,91.3042,91.1964,91.216,19679.0
2025-01-23 14:30:00,93.05,93.18,92.99,93.11,38384.0,91.216,91.3435,91.1572,91.2748,38384.0
2025-01-23 15:00:00,93.09,93.3,93.08,93.16,43048.0,91.2552,91.4611,91.2454,91.3238,43048.0
2025-01-23 15:30:00,93.15,93.21,92.95,93.13,163150.0,91.314,91.3729,91.118,91.2944,163150.0
2025-01-24 09:30:00,93.14,93.52,92.7,92.95,29972.0,91.3042,91.6768,90.8729,91.118,29972.0
2025-01-24 10:00:00,93.07,93.21,92.67,92.82,37874.0,91.2356,91.3729,90.8435,90.9905,37874.0
2025-01-24 10:30:00,92.81,92.87,92.57,92.79,24156.0,90.9807,91.0396,90.7455,90.9611,24156.0
2025-01-24 11:00:00,92.78,92.85,92.65,92.77,10071.0,90.9513,91.02,90.8239,90.9415,10071.0
2025-01-24 11:30:00,92.74,93.18,92.62,93.12,35739.0,90.9121,91.3435,90.7945,91.2846,35739.0
2025-01-24 12:00:00,93.12,93.22,92.96,93.05,32208.0,91.2846,91.3827,91.1278,91.216,32208.0
2025-01-24 12:30:00,93.03,93.11,92.76,92.83,21011.0,91.1964,91.2748,90.9317,91.0004,21011.0
2025-01-24 13:00:00,92.83,92.83,92.61,92.61,8396.0,91.0004,91.0004,90.7847,90.7847,8396.0
2025-01-24 13:30:00,92.63,92.95,92.63,92.92,15716.0,90.8043,91.118,90.8043,91.0886,15716.0
2025-01-24 14:00:00,92.92,92.96,92.68,92.68,13863.0,91.0886,91.1278,90.8533,90.8533,13863.0
2025-01-24 14:30:00,92.67,92.81,92.13,92.22,98091.0,90.8435,90.9807,90.3141,90.4024,98091.0
2025-01-24 15:00:00,92.18,92.23,91.9,92.06,57497.0,90.3632,90.4122,90.0887,90.2455,57497.0
2025-01-24 15:30:00,92.04,92.19,91.87,92.1,107029.0,90.2259,90.373,90.0593,90.2847,107029.0
2025-01-27 09:30:00,92.74,93.0,92.14,92.37,60482.0,90.9121,91.167,90.324,90.5494,60482.0
2025-01-27 10:00:00,92.31,92.41,91.89,92.14,48214.0,90.4906,90.5886,90.0789,90.324,48214.0
2025-01-27 10:30:00,92.13,92.28,91.78,91.96,28818.0,90.3141,90.4612,89.971,90.1475,28818.0
2025-01-27 11:00:00,91.94,92.53,91.8,92.45,23862.0,90.1279,90.7063,89.9907,90.6278,23862.0
2025-01-27 11:30:00,92.39,92.57,92.08,92.08,41893.0,90.569,90.7455,90.2651,90.2651,41893.0
2025-01-27 12:00:00,92.06,92.75,92.04,92.72,29334.0,90.2455,90.9219,90.2259,90.8925,29334.0
2025-01-27 12:30:00,92.7,92.87,92.53,92.57,59585.0,90.8729,91.0396,90.7063,90.7455,59585.0
2025-01-27 13:00:00,92.58,92.58,92.34,92.42,30785.0,90.7553,90.7553,90.52,90.5984,30785.0
2025-01-27 13:30:00,92.35,92.67,92.31,92.58,42458.0,90.5298,90.8435,90.4906,90.7553,42458.0
2025-01-27 14:00:00,92.61,92.89,92.48,92.89,25477.0,90.7847,91.0592,90.6572,91.0592,25477.0
2025-01-27 14:30:00,92.89,93.3,92.86,93.27,43291.0,91.0592,91.4611,91.0298,91.4317,43291.0
2025-01-27 15:00:00,93.27,93.53,93.22,93.48,50307.0,91.4317,91.6866,91.3827,91.6375,50307.0
2025-01-27 15:30:00,93.44,93.46,93.09,93.38,201143.0,91.5983,91.6179,91.2552,91.5395,201143.0
2025-01-28 09:30:00,93.52,94.43,93.03,93.21,49461.0,91.6768,92.5688,91.1964,91.3729,49461.0
2025-01-28 10:00:00,93.14,93.41,92.75,92.77,59335.0,91.3042,91.5689,90.9219,90.9415,59335.0
2025-01-28 10:30:00,92.77,93.44,92.74,93.08,85118.0,90.9415,91.5983,90.9121,91.2454,85118.0
2025-01-28 11:00:00,93.15,93.35,92.59,92.59,34746.0,91.314,91.5101,90.7651,90.7651,34746.0
2025-01-28 11:30:00,92.6,92.64,92.07,92.22,30282.0,90.7749,90.8141,90.2553,90.4024,30282.0
2025-01-28 12:00:00,92.22,92.52,92.09,92.12,19238.0,90.4024,90.6965,90.2749,90.3043,19238.0
2025-01-28 12:30:00,92.09,92.36,92.06,92.31,16515.0,90.2749,90.5396,90.2455,90.4906,16515.0
2025-01-28 13:00:00,92.28,92.42,92.19,92.36,16401.0,90.4612,90.5984,90.373,90.5396,16401.0
2025-01-28 13:30:00,92.36,92.49,92.2,92.25,9660.0,90.5396,90.6671,90.3828,90.4318,9660.0
2025-01-28 14:00:00,92.23,92.28,92.14,92.24,15524.0,90.4122,90.4612,90.324,90.422,15524.0
2025-01-28 14:30:00,92.24,92.61,92.21,92.56,11093.0,90.422,90.7847,90.3926,90.7357,11093.0
2025-01-28 15:00:00,92.56,92.76,92.55,92.63,19552.0,90.7357,90.9317,90.7259,90.8043,19552.0
2025-01-28 15:30:00,92.66,92.93,92.62,92.67,68981.0,90.8337,91.0984,90.7945,90.8435,68981.0
2025-01-29 09:30:00,92.34,93.02,92.31,92.99,15639.0,90.52,91.1866,90.4906,91.1572,15639.0
2025-01-29 10:00:00,92.97,93.29,92.9,93.14,9076.0,91.1376,91.4513,91.069,91.3042,9076.0
2025-01-29 10:30:00,93.18,93.4,93.08,93.13,10184.0,91.3435,91.5591,91.2454,91.2944,10184.0
2025-01-29 11:00:00,93.2,93.31,93.07,93.09,7700.0,91.3631,91.4709,91.2356,91.2552,7700.0
2025-01-29 11:30:00,93.14,93.31,93.09,93.31,11704.0,91.3042,91.4709,91.2552,91.4709,11704.0
2025-01-29 12:00:00,93.3,93.49,93.25,93.36,21884.0,91.4611,91.6473,91.4121,91.5199,21884.0
2025-01-29 12:30:00,93.3,93.39,93.29,93.38,11927.0,91.4611,91.5493,91.4513,91.5395,11927.0
2025-01-29 13:00:00,93.38,93.51,93.3,93.35,15405.0,91.5395,91.6669,91.4611,91.5101,15405.0
2025-01-29 13:30:00,93.35,93.46,93.33,93.39,9481.0,91.5101,91.6179,91.4905,91.5493,9481.0
2025-01-29 14:00:00,93.29,93.29,92.61,92.72,27683.0,91.4513,91.4513,90.7847,90.8925,27683.0
2025-01-29 14:30:00,92.68,93.11,92.65,92.7,19220.0,90.8533,91.2748,90.8239,90.8729,19220.0
2025-01-29 15:00:00,92.7,92.8,92.29,92.66,26929.0,90.8729,90.9709,90.471,90.8337,26929.0
2025-01-29 15:30:00,92.66,92.79,92.52,92.69,91971.0,90.8337,90.9611,90.6965,90.8631,91971.0
2025-01-30 09:30:00,92.55,92.59,90.77,90.91,59801.0,90.7259,90.7651,88.981,89.1182,59801.0
2025-01-30 10:00:00,90.99,91.24,90.75,90.92,62610.0,89.1966,89.4417,88.9613,89.128,62610.0
2025-01-30 10:30:00,90.95,91.87,90.85,91.39,30109.0,89.1574,90.0593,89.0594,89.5887,30109.0
2025-01-30 11:00:00,91.42,91.75,91.34,91.7,28730.0,89.6181,89.9416,89.5397,89.8926,28730.0
2025-01-30 11:30:00,91.65,91.7,91.41,91.68,32448.0,89.8436,89.8926,89.6083,89.873,32448.0
2025-01-30 12:00:00,91.68,91.84,91.43,91.54,46624.0,89.873,90.0299,89.6279,89.7358,46624.0
2025-01-30 12:30:00,91.52,92.13,91.49,92.06,25854.0,89.7162,90.3141,89.6868,90.2455,25854.0
2025-01-30 13:00:00,92.09,92.41,91.99,92.11,55075.0,90.2749,90.5886,90.1769,90.2945,55075.0
2025-01-30 13:30:00,92.1,92.37,91.93,92.22,33837.0,90.2847,90.5494,90.1181,90.4024,33837.0
2025-01-30 14:00:00,92.23,92.29,91.91,92.03,103811.0,90.4122,90.471,90.0985,90.2161,103811.0
2025-01-30 14:30:00,92.01,92.04,91.69,91.73,48346.0,90.1965,90.2259,89.8828,89.922,48346.0
2025-01-30 15:00:00,91.72,92.32,91.71,92.11,72603.0,89.9122,90.5004,89.9024,90.2945,72603.0
2025-01-30 15:30:00,92.09,92.66,91.24,92.65,183140.0,90.2749,90.8337,89.4417,90.8239,183140.0
2025-01-31 09:30:00,100.93,101.2,97.35,99.94,272160.0,98.9407,99.2054,95.4313,97.9702,272160.0
2025-01-31 10:00:00,99.89,100.57,99.28,100.22,322466.0,97.9212,98.5878,97.3232,98.2447,322466.0
2025-01-31 10:30:00,100.31,100.34,99.78,100.27,130224.0,98.3329,98.3623,97.8134,98.2937,130224.0
2025-01-31 11:00:00,100.33,100.8,100.26,100.3,78342.0,98.3525,98.8133,98.2839,98.3231,78342.0
2025-01-31 11:30:00,100.28,100.36,99.39,99.8,83925.0,98.3035,98.3819,97.4311,97.833,83925.0
2025-01-31 12:00:00,99.8,100.64,99.73,100.56,65202.0,97.833,98.6564,97.7644,98.578,65202.0
2025-01-31 12:30:00,100.56,101.44,100.56,101.31,87209.0,98.578,99.4407,98.578,99.3132,87209.0
2025-01-31 13:00:00,101.22,101.3,100.24,100.24,65310.0,99.225,99.3034,98.2643,98.2643,65310.0
2025-01-31 13:30:00,100.26,100.29,99.19,99.25,64419.0,98.2839,98.3133,97.235,97.2938,64419.0
2025-01-31 14:00:00,99.22,99.77,98.98,99.66,42583.0,97.2644,97.8036,97.0291,97.6957,42583.0
2025-01-31 14:30:00,99.72,99.8,99.18,99.44,37525.0,97.7546,97.833,97.2252,97.4801,37525.0
2025-01-31 15:00:00,99.42,99.49,98.95,99.27,76505.0,97.4605,97.5291,96.9997,97.3134,76505.0
2025-01-31 15:30:00,99.27,99.94,99.19,99.64,252213.0,97.3134,97.9702,97.235,97.6761,252213.0
2025-02-03 09:30:00,97.65,97.8,96.54,97.64,108081.0,95.7253,95.8724,94.6372,95.7155,108081.0
2025-02-03 10:00:00,97.54,100.52,97.5,100.42,97701.0,95.6175,98.5388,95.5783,98.4408,97701.0
2025-02-03 10:30:00,100.36,101.5,100.34,101.23,128746.0,98.3819,99.4995,98.3623,99.2348,128746.0
2025-02-03 11:00:00,101.31,101.92,100.97,101.73,108795.0,99.3132,99.9112,98.9799,99.7249,108795.0
2025-02-03 11:30:00,101.75,102.22,101.54,101.63,75756.0,99.7445,100.2053,99.5387,99.6269,75756.0
2025-02-03 12:00:00,101.59,101.78,101.29,101.72,75153.0,99.5877,99.7739,99.2936,99.7151,75153.0
2025-02-03 12:30:00,101.75,101.78,100.63,100.73,110067.0,99.7445,99.7739,98.6466,98.7446,110067.0
2025-02-03 13:00:00,100.64,100.95,100.33,100.79,53112.0,98.6564,98.9603,98.3525,98.8035,53112.0
2025-02-03 13:30:00,100.85,101.23,100.63,101.12,63231.0,98.8623,99.2348,98.6466,99.127,63231.0
2025-02-03 14:00:00,101.11,101.49,101.11,101.42,46482.0,99.1172,99.4897,99.1172,99.421,46482.0
2025-02-03 14:30:00,101.41,101.45,100.98,101.04,57429.0,99.4112,99.4505,98.9897,99.0485,57429.0
2025-02-03 15:00:00,101.03,101.18,100.74,100.75,56729.0,99.0387,99.1858,98.7544,98.7642,56729.0
2025-02-03 15:30:00,100.73,101.32,100.65,100.83,196182.0,98.7446,99.323,98.6662,98.8427,196182.0
2025-02-04 09:30:00,102.32,102.93,101.82,102.02,113817.0,100.3033,100.9013,99.8132,100.0092,113817.0
2025-02-04 10:00:00,102.01,102.53,101.83,102.53,85360.0,99.9994,100.5092,99.823,100.5092,85360.0
2025-02-04 10:30:00,102.56,102.68,102.05,102.05,90459.0,100.5386,100.6562,100.0386,100.0386,90459.0
2025-02-04 11:00:00,102.07,102.26,101.9,102.2,41230.0,100.0582,100.2445,99.8916,100.1857,41230.0
2025-02-04 11:30:00,102.21,102.46,101.98,102.13,35934.0,100.1955,100.4405,99.97,100.1171,35934.0
2025-02-04 12:00:00,102.11,102.35,101.95,102.09,40749.0,100.0974,100.3327,99.9406,100.0778,40749.0
2025-02-04 12:30:00,102.13,102.5,102.1,102.34,20316.0,100.1171,100.4798,100.0876,100.3229,20316.0
2025-02-04 13:00:00,102.28,102.32,101.84,101.94,36179.0,100.2641,100.3033,99.8328,99.9308,36179.0
2025-02-04 13:30:00,101.93,101.95,101.62,101.67,31688.0,99.921,99.9406,99.6171,99.6661,31688.0
2025-02-04 14:00:00,101.63,102.4,101.54,102.4,49017.0,99.6269,100.3817,99.5387,100.3817,49017.0
2025-02-04 14:30:00,102.44,102.85,102.4,102.65,126012.0,100.4209,100.8229,100.3817,100.6268,126012.0
2025-02-04 15:00:00,102.64,102.64,102.11,102.11,52139.0,100.617,100.617,100.0974,100.0974,52139.0
2025-02-04 15:30:00,102.14,102.32,101.78,101.79,186391.0,100.1269,100.3033,99.7739,99.7838,186391.0
2025-02-05 09:30:00,101.35,102.72,100.83,102.52,83831.0,99.3524,100.6954,98.8427,100.4994,83831.0
2025-02-05 10:00:00,102.4,102.46,101.33,101.81,25216.0,100.3817,100.4405,99.3328,99.8034,25216.0
2025-02-05 10:30:00,101.75,102.23,101.52,101.94,21287.0,99.7445,100.2151,99.5191,99.9308,21287.0
2025-02-05 11:00:00,101.93,102.4,101.84,102.25,26917.0,99.921,100.3817,99.8328,100.2347,26917.0
2025-02-05 11:30:00,102.23,102.5,102.13,102.43,20985.0,100.2151,100.4798,100.1171,100.4111,20985.0
2025-02-05 12:00:00,102.42,102.84,102.36,102.4,30560.0,100.4013,100.8131,100.3425,100.3817,30560.0
2025-02-05 12:30:00,102.5,102.63,102.3,102.57,20786.0,100.4798,100.6072,100.2837,100.5484,20786.0
2025-02-05 13:00:00,102.58,102.67,102.34,102.61,25719.0,100.5582,100.6464,100.3229,100.5876,25719.0
2025-02-05 13:30:00,102.6,102.83,102.48,102.49,39258.0,100.5778,100.8033,100.4602,100.47,39258.0
2025-02-05 14:00:00,102.55,102.55,102.01,102.04,21841.0,100.5288,100.5288,99.9994,100.0288,21841.0
2025-02-05 14:30:00,102.08,102.13,101.48,101.48,31040.0,100.068,100.1171,99.4799,99.4799,31040.0
2025-02-05 15:00:00,101.52,101.6,101.16,101.22,82371.0,99.5191,99.5975,99.1662,99.225,82371.0
2025-02-05 15:30:00,101.27,101.9,101.25,101.81,149798.0,99.274,99.8916,99.2544,99.8034,149798.0
2025-02-06 09:30:00,102.0,102.41,101.18,101.18,39596.0,99.9896,100.3915,99.1858,99.1858,39596.0
2025-02-06 10:00:00,101.28,101.76,100.93,101.55,31691.0,99.2838,99.7543,98.9407,99.5485,31691.0
2025-02-06 10:30:00,101.7,101.7,100.96,101.01,20999.0,99.6955,99.6955,98.9701,99.0191,20999.0
2025-02-06 11:00:00,100.99,101.08,100.66,100.96,17668.0,98.9995,99.0877,98.676,98.9701,17668.0
2025-02-06 11:30:00,101.03,101.11,100.81,100.84,21796.0,99.0387,99.1172,98.8231,98.8525,21796.0
2025-02-06 12:00:00,100.77,100.92,100.55,100.55,23220.0,98.7839,98.9309,98.5682,98.5682,23220.0
2025-02-06 12:30:00,100.61,100.89,100.44,100.77,23512.0,98.627,98.9015,98.4604,98.7839,23512.0
2025-02-06 13:00:00,100.76,101.15,100.76,101.09,29067.0,98.7741,99.1564,98.7741,99.0975,29067.0
2025-02-06 13:30:00,101.08,101.25,101.01,101.07,29386.0,99.0877,99.2544,99.0191,99.0779,29386.0
2025-02-06 14:00:00,101.09,101.28,100.62,100.74,31195.0,99.0975,99.2838,98.6368,98.7544,31195.0
2025-02-06 14:30:00,100.67,100.75,100.41,100.68,47087.0,98.6858,98.7642,98.431,98.6956,47087.0
2025-02-06 15:00:00,100.65,101.0,100.54,100.75,46031.0,98.6662,99.0093,98.5584,98.7642,46031.0
2025-02-06 15:30:00,100.72,101.43,100.71,101.27,120111.0,98.7348,99.4308,98.725,99.274,120111.0
2025-02-07 09:30:00,101.01,101.01,99.63,100.45,37058.0,99.0191,99.0191,97.6663,98.4702,37058.0
2025-02-07 10:00:00,100.58,100.81,100.16,100.45,23195.0,98.5976,98.8231,98.1859,98.4702,23195.0
2025-02-07 10:30:00,100.44,100.51,99.51,99.66,13304.0,98.4604,98.529,97.5487,97.6957,13304.0
2025-02-07 11:00:00,99.39,99.94,99.24,99.39,33488.0,97.4311,97.9702,97.284,97.4311,33488.0
2025-02-07 11:30:00,99.37,99.51,99.19,99.24,22459.0,97.4114,97.5487,97.235,97.284,22459.0
2025-02-07 12:00:00,99.18,99.57,99.16,99.54,30613.0,97.2252,97.6075,97.2056,97.5781,30613.0
2025-02-07 12:30:00,99.48,99.83,99.36,99.68,18022.0,97.5193,97.8624,97.4016,97.7153,18022.0
2025-02-07 13:00:00,99.72,100.0,99.66,99.98,13296.0,97.7546,98.029,97.6957,98.0094,13296.0
2025-02-07 13:30:00,99.92,100.1,99.57,99.57,16676.0,97.9506,98.1271,97.6075,97.6075,16676.0
2025-02-07 14:00:00,99.59,99.69,99.37,99.38,20907.0,97.6271,97.7251,97.4114,97.4213,20907.0
2025-02-07 14:30:00,99.37,99.69,99.33,99.44,26165.0,97.4114,97.7251,97.3722,97.4801,26165.0
2025-02-07 15:00:00,99.45,99.63,99.36,99.55,31536.0,97.4899,97.6663,97.4016,97.5879,31536.0
2025-02-07 15:30:00,99.56,99.57,99.16,99.22,130115.0,97.5977,97.6075,97.2056,97.2644,130115.0
2025-02-10 09:30:00,99.86,99.86,98.7,99.28,28754.0,97.8918,97.8918,96.7547,97.3232,28754.0
2025-02-10 10:00:00,99.33,99.85,99.15,99.26,39977.0,97.3722,97.882,97.1958,97.3036,39977.0
2025-02-10 10:30:00,99.26,99.57,98.9,98.9,36497.0,97.3036,97.6075,96.9507,96.9507,36497.0
2025-02-10 11:00:00,98.83,98.93,98.63,98.83,21518.0,96.8821,96.9801,96.686,96.8821,21518.0
2025-02-10 11:30:00,98.87,99.4,98.79,99.27,30904.0,96.9213,97.4409,96.8429,97.3134,30904.0
2025-02-10 12:00:00,99.28,99.57,99.22,99.4,34168.0,97.3232,97.6075,97.2644,97.4409,34168.0
2025-02-10 12:30:00,99.31,99.44,99.21,99.25,15023.0,97.3526,97.4801,97.2546,97.2938,15023.0
2025-02-10 13:00:00,99.3,99.47,99.21,99.21,24638.0,97.3428,97.5095,97.2546,97.2546,24638.0
2025-02-10 13:30:00,99.28,99.85,99.16,99.58,45529.0,97.3232,97.882,97.2056,97.6173,45529.0
2025-02-10 14:00:00,99.54,99.71,99.41,99.65,26672.0,97.5781,97.7447,97.4507,97.6859,26672.0
2025-02-10 14:30:00,99.67,99.74,99.42,99.43,30842.0,97.7055,97.7742,97.4605,97.4703,30842.0
2025-02-10 15:00:00,99.42,99.62,99.3,99.5,36486.0,97.4605,97.6565,97.3428,97.5389,36486.0
2025-02-10 15:30:00,99.51,99.51,99.02,99.07,147815.0,97.5487,97.5487,97.0683,97.1174,147815.0
2025-02-11 09:30:00,99.24,99.98,99.24,99.98,15273.0,97.284,98.0094,97.284,98.0094,15273.0
2025-02-11 10:00:00,99.88,100.22,99.6,99.71,13976.0,97.9114,98.2447,97.6369,97.7447,13976.0
2025-02-11 10:30:00,99.7,100.36,99.7,100.27,16087.0,97.7349,98.3819,97.7349,98.2937,16087.0
2025-02-11 11:00:00,100.28,100.68,100.22,100.27,13984.0,98.3035,98.6956,98.2447,98.2937,13984.0
2025-02-11 11:30:00,100.27,100.33,99.99,100.12,15742.0,98.2937,98.3525,98.0192,98.1467,15742.0
2025-02-11 12:00:00,100.12,100.61,100.12,100.5,32946.0,98.1467,98.627,98.1467,98.5192,32946.0
2025-02-11 12:30:00,100.52,100.55,100.27,100.39,39225.0,98.5388,98.5682,98.2937,98.4113,39225.0
2025-02-11 13:00:00,100.4,100.51,100.14,100.34,60123.0,98.4211,98.529,98.1663,98.3623,60123.0
2025-02-11 13:30:00,100.31,100.63,100.22,100.42,26810.0,98.3329,98.6466,98.2447,98.4408,26810.0
2025-02-11 14:00:00,100.4,100.65,100.4,100.48,72395.0,98.4211,98.6662,98.4211,98.4996,72395.0
2025-02-11 14:30:00,100.46,100.61,100.44,100.61,14903.0,98.48,98.627,98.4604,98.627,14903.0
2025-02-11 15:00:00,100.57,100.77,100.49,100.77,25743.0,98.5878,98.7839,98.5094,98.7839,25743.0
2025-02-11 15:30:00,100.79,101.0,100.48,100.76,137073.0,98.8035,99.0093,98.4996,98.7741,137073.0
2025-02-12 09:30:00,99.54,100.46,99.38,100.39,24334.0,97.5781,98.48,97.4213,98.4113,24334.0
2025-02-12 10:00:00,100.39,100.67,100.0,100.54,12882.0,98.4113,98.6858,98.029,98.5584,12882.0
2025-02-12 10:30:00,100.63,101.01,100.44,100.79,21738.0,98.6466,99.0191,98.4604,98.8035,21738.0
2025-02-12 11:00:00,100.77,100.78,100.46,100.66,25417.0,98.7839,98.7937,98.48,98.676,25417.0
2025-02-12 11:30:00,100.66,101.03,100.64,100.91,20617.0,98.676,99.0387,98.6564,98.9211,20617.0
2025-02-12 12:00:00,100.99,101.49,100.84,101.33,20850.0,98.9995,99.4897,98.8525,99.3328,20850.0
2025-02-12 12:30:00,101.25,101.49,101.13,101.49,13737.0,99.2544,99.4897,99.1368,99.4897,13737.0
2025-02-12 13:00:00,101.49,101.91,101.41,101.79,77465.0,99.4897,99.9014,99.4112,99.7838,77465.0
2025-02-12 13:30:00,101.67,101.98,101.67,101.76,31918.0,99.6661,99.97,99.6661,99.7543,31918.0
2025-02-12 14:00:00,101.79,101.85,101.62,101.84,47874.0,99.7838,99.8426,99.6171,99.8328,47874.0
2025-02-12 14:30:00,101.81,102.08,101.79,102.03,33596.0,99.8034,100.068,99.7838,100.019,33596.0
2025-02-12 15:00:00,102.04,102.13,101.63,101.68,76490.0,100.0288,100.1171,99.6269,99.6759,76490.0
2025-02-12 15:30:00,101.65,101.75,101.15,101.3,243808.0,99.6465,99.7445,99.1564,99.3034,243808.0
2025-02-13 09:30:00,101.72,101.86,100.95,101.2,13602.0,99.7151,99.8524,98.9603,99.2054,13602.0
2025-02-13 10:00:00,101.2,101.44,101.04,101.44,13103.0,99.2054,99.4407,99.0485,99.4407,13103.0
2025-02-13 10:30:00,101.53,101.68,101.29,101.68,8718.0,99.5289,99.6759,99.2936,99.6759,8718.0
2025-02-13 11:00:00,101.7,102.06,101.7,102.02,7986.0,99.6955,100.0484,99.6955,100.0092,7986.0
2025-02-13 11:30:00,101.98,102.12,101.75,101.95,8853.0,99.97,100.1072,99.7445,99.9406,8853.0
2025-02-13 12:00:00,101.88,102.15,101.66,102.12,10736.0,99.872,100.1367,99.6563,100.1072,10736.0
2025-02-13 12:30:00,102.12,102.12,101.73,101.8,12138.0,100.1072,100.1072,99.7249,99.7936,12138.0
2025-02-13 13:00:00,101.83,102.1,101.78,101.98,14993.0,99.823,100.0876,99.7739,99.97,14993.0
2025-02-13 13:30:00,101.98,102.04,101.7,101.83,13944.0,99.97,100.0288,99.6955,99.823,13944.0
2025-02-13 14:00:00,101.78,102.01,101.68,101.78,36268.0,99.7739,99.9994,99.6759,99.7739,36268.0
2025-02-13 14:30:00,101.78,101.91,101.53,101.63,30103.0,99.7739,99.9014,99.5289,99.6269,30103.0
2025-02-13 15:00:00,101.63,102.16,101.58,102.08,32643.0,99.6269,100.1465,99.5779,100.068,32643.0
2025-02-13 15:30:00,102.06,102.08,101.37,101.57,109716.0,100.0484,100.068,99.372,99.5681,109716.0
2025-02-14 09:30:00,102.07,102.49,101.69,102.0,33695.0,100.0582,100.47,99.6857,99.9896,33695.0
2025-02-14 10:00:00,102.0,102.0,101.43,101.51,19756.0,99.9896,99.9896,99.4308,99.5093,19756.0
2025-02-14 10:30:00,101.72,101.96,101.53,101.88,15089.0,99.7151,99.9504,99.5289,99.872,15089.0
2025-02-14 11:00:00,101.91,101.98,101.5,101.53,17606.0,99.9014,99.97,99.4995,99.5289,17606.0
2025-02-14 11:30:00,101.53,101.68,101.38,101.45,14041.0,99.5289,99.6759,99.3818,99.4505,14041.0
2025-02-14 12:00:00,101.56,101.81,101.48,101.64,13815.0,99.5583,99.8034,99.4799,99.6367,13815.0
2025-02-14 12:30:00,101.54,101.68,101.38,101.49,16237.0,99.5387,99.6759,99.3818,99.4897,16237.0
2025-02-14 13:00:00,101.44,101.55,101.34,101.37,12553.0,99.4407,99.5485,99.3426,99.372,12553.0
2025-02-14 13:30:00,101.37,101.61,101.31,101.6,24105.0,99.372,99.6073,99.3132,99.5975,24105.0
2025-02-14 14:00:00,101.49,101.89,101.49,101.62,17699.0,99.4897,99.8818,99.4897,99.6171,17699.0
2025-02-14 14:30:00,101.65,101.99,101.59,101.68,17611.0,99.6465,99.9798,99.5877,99.6759,17611.0
2025-02-14 15:00:00,101.59,101.69,101.39,101.53,31340.0,99.5877,99.6857,99.3916,99.5289,31340.0
2025-02-14 15:30:00,101.53,101.54,100.95,101.02,127839.0,99.5289,99.5387,98.9603,99.0289,127839.0
2025-02-18 09:30:00,101.15,102.19,100.88,101.95,53714.0,99.1564,100.1759,98.8917,99.9406,53714.0
2025-02-18 10:00:00,102.17,102.38,101.89,102.32,119284.0,100.1563,100.3621,99.8818,100.3033,119284.0
2025-02-18 10:30:00,102.37,103.27,102.28,103.26,45113.0,100.3523,101.2346,100.2641,101.2248,45113.0
2025-02-18 11:00:00,103.26,103.32,102.92,102.97,30612.0,101.2248,101.2836,100.8915,100.9405,30612.0
2025-02-18 11:30:00,103.0,103.03,102.58,102.62,15795.0,100.9699,100.9993,100.5582,100.5974,15795.0
2025-02-18 12:00:00,102.59,102.76,102.55,102.72,32937.0,100.568,100.7346,100.5288,100.6954,32937.0
2025-02-18 12:30:00,102.69,102.77,102.54,102.72,16293.0,100.666,100.7444,100.519,100.6954,16293.0
2025-02-18 13:00:00,102.72,103.33,102.63,103.0,49165.0,100.6954,101.2934,100.6072,100.9699,49165.0
2025-02-18 13:30:00,103.0,103.27,102.96,103.03,42289.0,100.9699,101.2346,100.9307,100.9993,42289.0
2025-02-18 14:00:00,103.03,103.22,102.86,103.1,31088.0,100.9993,101.1856,100.8327,101.0679,31088.0
2025-02-18 14:30:00,103.07,103.44,103.05,103.22,18341.0,101.0385,101.4012,101.0189,101.1856,18341.0
2025-02-18 15:00:00,103.18,103.22,103.06,103.15,16794.0,101.1464,101.1856,101.0287,101.1169,16794.0
2025-02-18 15:30:00,103.11,103.82,103.06,103.42,125151.0,101.0777,101.7737,101.0287,101.3816,125151.0
2025-02-19 09:30:00,101.43,102.91,100.84,101.34,36515.0,99.4308,100.8817,98.8525,99.3426,36515.0
2025-02-19 10:00:00,101.35,101.68,101.23,101.36,85159.0,99.3524,99.6759,99.2348,99.3622,85159.0
2025-02-19 10:30:00,101.4,102.07,101.3,101.32,67980.0,99.4014,100.0582,99.3034,99.323,67980.0
2025-02-19 11:00:00,101.4,101.4,100.95,101.24,31541.0,99.4014,99.4014,98.9603,99.2446,31541.0
2025-02-19 11:30:00,101.22,101.4,101.18,101.33,12147.0,99.225,99.4014,99.1858,99.3328,12147.0
2025-02-19 12:00:00,101.4,101.4,101.0,101.05,23492.0,99.4014,99.4014,99.0093,99.0583,23492.0
2025-02-19 12:30:00,101.14,101.41,101.03,101.15,19702.0,99.1466,99.4112,99.0387,99.1564,19702.0
2025-02-19 13:00:00,101.2,101.29,101.1,101.14,12737.0,99.2054,99.2936,99.1074,99.1466,12737.0
2025-02-19 13:30:00,101.17,101.46,101.17,101.37,18301.0,99.176,99.4603,99.176,99.372,18301.0
2025-02-19 14:00:00,101.37,101.83,101.35,101.67,15872.0,99.372,99.823,99.3524,99.6661,15872.0
2025-02-19 14:30:00,101.67,101.78,101.47,101.48,28321.0,99.6661,99.7739,99.4701,99.4799,28321.0
2025-02-19 15:00:00,101.49,101.49,101.19,101.35,27312.0,99.4897,99.4897,99.1956,99.3524,27312.0
2025-02-19 15:30:00,101.35,101.55,101.15,101.3,117607.0,99.3524,99.5485,99.1564,99.3034,117607.0
2025-02-20 09:30:00,101.18,101.81,101.05,101.2,27427.0,99.1858,99.8034,99.0583,99.2054,27427.0
2025-02-20 10:00:00,101.17,101.32,100.62,100.75,17144.0,99.176,99.323,98.6368,98.7642,17144.0
2025-02-20 10:30:00,100.75,100.75,100.31,100.32,13391.0,98.7642,98.7642,98.3329,98.3427,13391.0
2025-02-20 11:00:00,100.31,100.31,99.9,99.98,14883.0,98.3329,98.3329,97.931,98.0094,14883.0
2025-02-20 11:30:00,99.95,100.11,99.88,100.0,19613.0,97.98,98.1369,97.9114,98.029,19613.0
2025-02-20 12:00:00,100.01,100.43,99.95,100.43,12838.0,98.0388,98.4506,97.98,98.4506,12838.0
2025-02-20 12:30:00,100.36,100.64,100.36,100.54,20341.0,98.3819,98.6564,98.3819,98.5584,20341.0
2025-02-20 13:00:00,100.58,100.85,100.5,100.51,15293.0,98.5976,98.8623,98.5192,98.529,15293.0
2025-02-20 13:30:00,100.57,100.91,100.45,100.75,22721.0,98.5878,98.9211,98.4702,98.7642,22721.0
2025-02-20 14:00:00,100.68,100.68,100.39,100.44,16101.0,98.6956,98.6956,98.4113,98.4604,16101.0
2025-02-20 14:30:00,100.38,100.54,100.28,100.4,17127.0,98.4015,98.5584,98.3035,98.4211,17127.0
2025-02-20 15:00:00,100.33,100.37,100.02,100.2,20034.0,98.3525,98.3917,98.0486,98.2251,20034.0
2025-02-20 15:30:00,100.2,100.81,100.2,100.58,78169.0,98.2251,98.8231,98.2251,98.5976,78169.0
2025-02-21 09:30:00,101.0,101.0,100.18,100.21,33718.0,99.0093,99.0093,98.2055,98.2349,33718.0
2025-02-21 10:00:00,100.16,100.57,99.92,100.48,12249.0,98.1859,98.5878,97.9506,98.4996,12249.0
2025-02-21 10:30:00,100.53,100.59,100.11,100.23,8894.0,98.5486,98.6074,98.1369,98.2545,8894.0
2025-02-21 11:00:00,100.23,100.36,99.96,100.19,16464.0,98.2545,98.3819,97.9898,98.2153,16464.0
2025-02-21 11:30:00,100.12,100.27,100.04,100.17,15342.0,98.1467,98.2937,98.0682,98.1957,15342.0
2025-02-21 12:00:00,100.11,100.3,100.02,100.02,11684.0,98.1369,98.3231,98.0486,98.0486,11684.0
2025-02-21 12:30:00,100.02,100.05,99.58,99.58,9786.0,98.0486,98.078,97.6173,97.6173,9786.0
2025-02-21 13:00:00,99.63,99.65,99.02,99.02,32880.0,97.6663,97.6859,97.0683,97.0683,32880.0
2025-02-21 13:30:00,99.02,99.22,98.93,99.14,13885.0,97.0683,97.2644,96.9801,97.186,13885.0
2025-02-21 14:00:00,99.09,99.12,98.64,98.93,15698.0,97.137,97.1664,96.6958,96.9801,15698.0
2025-02-21 14:30:00,98.88,98.98,98.76,98.8,10302.0,96.9311,97.0291,96.8135,96.8527,10302.0
2025-02-21 15:00:00,98.81,99.04,98.64,98.94,40691.0,96.8625,97.088,96.6958,96.9899,40691.0
2025-02-21 15:30:00,98.99,99.14,98.6,98.74,119261.0,97.0389,97.186,96.6566,96.7939,119261.0
2025-02-24 09:30:00,98.86,99.19,97.73,98.08,35492.0,96.9115,97.235,95.8038,96.1469,35492.0
2025-02-24 10:00:00,98.08,98.75,97.75,98.26,37234.0,96.1469,96.8037,95.8234,96.3233,37234.0
2025-02-24 10:30:00,98.27,98.68,98.16,98.32,17512.0,96.3331,96.735,96.2253,96.3821,17512.0
2025-02-24 11:00:00,98.41,98.62,98.25,98.58,15975.0,96.4704,96.6762,96.3135,96.637,15975.0
2025-02-24 11:30:00,98.62,98.72,98.33,98.33,13155.0,96.6762,96.7743,96.3919,96.3919,13155.0
2025-02-24 12:00:00,98.34,98.48,98.15,98.25,18383.0,96.4018,96.539,96.2155,96.3135,18383.0
2025-02-24 12:30:00,98.24,98.56,98.24,98.38,11337.0,96.3037,96.6174,96.3037,96.441,11337.0
2025-02-24 13:00:00,98.41,98.48,98.34,98.38,13074.0,96.4704,96.539,96.4018,96.441,13074.0
2025-02-24 13:30:00,98.41,98.77,98.38,98.45,16569.0,96.4704,96.8233,96.441,96.5096,16569.0
2025-02-24 14:00:00,98.43,98.68,98.42,98.56,29924.0,96.49,96.735,96.4802,96.6174,29924.0
2025-02-24 14:30:00,98.6,98.9,98.6,98.75,18068.0,96.6566,96.9507,96.6566,96.8037,18068.0
2025-02-24 15:00:00,98.75,98.77,98.36,98.36,30398.0,96.8037,96.8233,96.4214,96.4214,30398.0
2025-02-24 15:30:00,98.41,98.7,98.12,98.22,119237.0,96.4704,96.7547,96.1861,96.2841,119237.0
2025-02-25 09:30:00,98.74,100.14,98.05,99.89,28463.0,96.7939,98.1663,96.1175,97.9212,28463.0
2025-02-25 10:00:00,99.76,99.76,98.2,98.2,30570.0,97.7938,97.7938,96.2645,96.2645,30570.0
2025-02-25 10:30:00,98.23,99.21,98.14,99.11,22872.0,96.2939,97.2546,96.2057,97.1566,22872.0
2025-02-25 11:00:00,98.98,99.5,98.92,98.96,20410.0,97.0291,97.5389,96.9703,97.0095,20410.0
2025-02-25 11:30:00,99.0,99.31,98.79,99.25,8749.0,97.0487,97.3526,96.8429,97.2938,8749.0
2025-02-25 12:00:00,99.25,99.4,99.14,99.4,28388.0,97.2938,97.4409,97.186,97.4409,28388.0
2025-02-25 12:30:00,99.33,99.68,99.31,99.56,16551.0,97.3722,97.7153,97.3526,97.5977,16551.0
2025-02-25 13:00:00,99.51,99.72,99.37,99.42,25034.0,97.5487,97.7546,97.4114,97.4605,25034.0
2025-02-25 13:30:00,99.42,99.47,99.04,99.04,9362.0,97.4605,97.5095,97.088,97.088,9362.0
2025-02-25 14:00:00,99.16,99.2,98.88,98.89,10193.0,97.2056,97.2448,96.9311,96.9409,10193.0
2025-02-25 14:30:00,98.97,99.26,98.94,99.2,22187.0,97.0193,97.3036,96.9899,97.2448,22187.0
2025-02-25 15:00:00,99.24,99.56,99.15,99.41,36528.0,97.284,97.5977,97.1958,97.4507,36528.0
2025-02-25 15:30:00,99.43,99.46,98.82,98.91,100919.0,97.4703,97.4997,96.8723,96.9605,100919.0
2025-02-26 09:30:00,99.65,99.99,98.17,99.98,49247.0,97.6859,98.0192,96.2351,98.0094,49247.0
2025-02-26 10:00:00,99.98,100.3,99.26,99.26,49257.0,98.0094,98.3231,97.3036,97.3036,49257.0
2025-02-26 10:30:00,99.33,99.6,99.32,99.41,16051.0,97.3722,97.6369,97.3624,97.4507,16051.0
2025-02-26 11:00:00,99.45,99.5,99.11,99.15,14947.0,97.4899,97.5389,97.1566,97.1958,14947.0
2025-02-26 11:30:00,99.11,99.34,98.85,98.9,12922.0,97.1566,97.382,96.9017,96.9507,12922.0
2025-02-26 12:00:00,98.9,99.06,98.83,98.99,14406.0,96.9507,97.1076,96.8821,97.0389,14406.0
2025-02-26 12:30:00,99.05,99.05,98.6,98.63,6555.0,97.0978,97.0978,96.6566,96.686,6555.0
2025-02-26 13:00:00,98.63,98.71,98.44,98.44,25932.0,96.686,96.7645,96.4998,96.4998,25932.0
2025-02-26 13:30:00,98.41,98.48,98.09,98.29,12002.0,96.4704,96.539,96.1567,96.3527,12002.0
2025-02-26 14:00:00,98.25,98.67,98.19,98.3,51033.0,96.3135,96.7252,96.2547,96.3625,51033.0
2025-02-26 14:30:00,98.3,98.74,98.3,98.36,23798.0,96.3625,96.7939,96.3625,96.4214,23798.0
2025-02-26 15:00:00,98.41,98.68,98.34,98.45,27161.0,96.4704,96.735,96.4018,96.5096,27161.0
2025-02-26 15:30:00,98.45,98.52,98.01,98.16,154567.0,96.5096,96.5782,96.0783,96.2253,154567.0
2025-02-27 09:30:00,97.58,97.79,96.77,97.48,46575.0,95.6567,95.8626,94.8627,95.5587,46575.0
2025-02-27 10:00:00,97.5,98.17,97.21,98.0,34988.0,95.5783,96.2351,95.294,96.0685,34988.0
2025-02-27 10:30:00,98.02,98.11,97.67,97.67,43299.0,96.0881,96.1763,95.745,95.745,43299.0
2025-02-27 11:00:00,97.74,98.18,97.67,97.87,36346.0,95.8136,96.2449,95.745,95.941,36346.0
2025-02-27 11:30:00,97.92,98.19,97.65,97.65,20455.0,95.99,96.2547,95.7253,95.7253,20455.0
2025-02-27 12:00:00,97.68,97.93,97.58,97.9,20349.0,95.7548,95.9998,95.6567,95.9704,20349.0
2025-02-27 12:30:00,97.98,98.18,97.75,97.82,18744.0,96.0488,96.2449,95.8234,95.892,18744.0
2025-02-27 13:00:00,97.82,98.02,97.82,97.83,10098.0,95.892,96.0881,95.892,95.9018,10098.0
2025-02-27 13:30:00,97.87,98.11,97.87,97.93,12403.0,95.941,96.1763,95.941,95.9998,12403.0
2025-02-27 14:00:00,97.94,98.19,97.88,97.88,34651.0,96.0096,96.2547,95.9508,95.9508,34651.0
2025-02-27 14:30:00,97.89,97.9,97.35,97.51,17944.0,95.9606,95.9704,95.4313,95.5881,17944.0
2025-02-27 15:00:00,97.43,97.45,97.08,97.13,25770.0,95.5097,95.5293,95.1666,95.2156,25770.0
2025-02-27 15:30:00,97.09,97.27,96.8,96.9,96285.0,95.1764,95.3528,94.8921,94.9901,96285.0
2025-02-28 09:30:00,97.06,98.17,96.94,98.17,27660.0,95.147,96.2351,95.0293,96.2351,27660.0
2025-02-28 10:00:00,98.07,98.55,97.87,98.16,26153.0,96.1371,96.6076,95.941,96.2253,26153.0
2025-02-28 10:30:00,98.11,98.46,98.03,98.41,15976.0,96.1763,96.5194,96.0979,96.4704,15976.0
2025-02-28 11:00:00,98.51,98.51,98.11,98.13,12690.0,96.5684,96.5684,96.1763,96.1959,12690.0
2025-02-28 11:30:00,98.06,98.26,98.01,98.09,10309.0,96.1273,96.3233,96.0783,96.1567,10309.0
2025-02-28 12:00:00,98.14,98.29,98.06,98.11,12583.0,96.2057,96.3527,96.1273,96.1763,12583.0
2025-02-28 12:30:00,98.07,98.12,97.44,97.44,16718.0,96.1371,96.1861,95.5195,95.5195,16718.0
2025-02-28 13:00:00,97.51,97.63,97.22,97.36,9297.0,95.5881,95.7057,95.3038,95.4411,9297.0
2025-02-28 13:30:00,97.29,97.73,97.16,97.17,11784.0,95.3724,95.8038,95.245,95.2548,11784.0
2025-02-28 14:00:00,97.29,97.45,97.26,97.4,10515.0,95.3724,95.5293,95.343,95.4803,10515.0
2025-02-28 14:30:00,97.34,97.41,97.09,97.33,34811.0,95.4215,95.4901,95.1764,95.4117,34811.0
2025-02-28 15:00:00,97.33,97.5,97.25,97.46,29074.0,95.4117,95.5783,95.3332,95.5391,29074.0
2025-02-28 15:30:00,97.48,97.91,97.17,97.82,108898.0,95.5587,95.9802,95.2548,95.892,108898.0
2025-03-03 09:30:00,98.51,99.19,98.08,98.34,24820.0,96.5684,97.235,96.1469,96.4018,24820.0
2025-03-03 10:00:00,98.35,98.44,97.53,97.65,30888.0,96.4116,96.4998,95.6077,95.7253,30888.0
2025-03-03 10:30:00,97.7,97.78,97.2,97.27,12575.0,95.7744,95.8528,95.2842,95.3528,12575.0
2025-03-03 11:00:00,97.35,97.39,96.62,96.62,22095.0,95.4313,95.4705,94.7157,94.7157,22095.0
2025-03-03 11:30:00,96.59,96.7,96.13,96.41,16093.0,94.6862,94.7941,94.2353,94.5098,16093.0
2025-03-03 12:00:00,96.4,97.12,96.32,96.86,26774.0,94.5,95.2058,94.4216,94.9509,26774.0
2025-03-03 12:30:00,96.84,96.91,96.58,96.63,18291.0,94.9313,94.9999,94.6764,94.7255,18291.0
2025-03-03 13:00:00,96.63,96.64,96.04,96.04,16079.0,94.7255,94.7353,94.1471,94.1471,16079.0
2025-03-03 13:30:00,96.1,96.43,95.85,95.87,19079.0,94.2059,94.5294,93.9608,93.9804,19079.0
2025-03-03 14:00:00,95.93,96.1,95.78,95.78,18551.0,94.0393,94.2059,93.8922,93.8922,18551.0
2025-03-03 14:30:00,95.78,96.03,95.4,95.4,19770.0,93.8922,94.1373,93.5197,93.5197,19770.0
2025-03-03 15:00:00,95.4,95.43,94.82,94.89,32715.0,93.5197,93.5491,92.9511,93.0197,32715.0
2025-03-03 15:30:00,94.91,95.05,94.09,94.42,218273.0,93.0394,93.1766,92.2355,92.559,218273.0
2025-03-04 09:30:00,93.89,93.98,93.16,93.27,45251.0,92.0395,92.1277,91.3238,91.4317,45251.0
2025-03-04 10:00:00,93.09,93.23,92.62,92.96,36573.0,91.2552,91.3925,90.7945,91.1278,36573.0
2025-03-04 10:30:00,92.89,93.0,92.2,92.53,28017.0,91.0592,91.167,90.3828,90.7063,28017.0
2025-03-04 11:00:00,92.43,92.84,92.17,92.78,46119.0,90.6082,91.0102,90.3534,90.9513,46119.0
2025-03-04 11:30:00,92.72,93.0,92.52,93.0,19754.0,90.8925,91.167,90.6965,91.167,19754.0
2025-03-04 12:00:00,92.9,93.34,92.9,93.3,22570.0,91.069,91.5003,91.069,91.4611,22570.0
2025-03-04 12:30:00,93.3,93.61,93.16,93.16,16728.0,91.4611,91.765,91.3238,91.3238,16728.0
2025-03-04 13:00:00,93.19,93.83,93.18,93.68,10514.0,91.3533,91.9806,91.3435,91.8336,10514.0
2025-03-04 13:30:00,93.69,93.97,93.54,93.87,17411.0,91.8434,92.1179,91.6964,92.0199,17411.0
2025-03-04 14:00:00,93.87,94.29,93.87,94.09,21326.0,92.0199,92.4316,92.0199,92.2355,21326.0
2025-03-04 14:30:00,94.05,94.34,93.98,94.34,28395.0,92.1963,92.4806,92.1277,92.4806,28395.0
2025-03-04 15:00:00,94.34,94.44,94.11,94.22,30810.0,92.4806,92.5786,92.2551,92.363,30810.0
2025-03-04 15:30:00,94.22,94.22,92.84,93.05,173505.0,92.363,92.363,91.0102,91.216,173505.0
2025-03-05 09:30:00,93.61,96.49,93.61,96.43,66414.0,91.765,94.5882,91.765,94.5294,66414.0
2025-03-05 10:00:00,96.55,97.12,96.26,96.43,53805.0,94.647,95.2058,94.3627,94.5294,53805.0
2025-03-05 10:30:00,96.43,96.82,96.32,96.63,33028.0,94.5294,94.9117,94.4216,94.7255,33028.0
2025-03-05 11:00:00,96.59,96.61,95.8,96.05,39726.0,94.6862,94.7058,93.9118,94.1569,39726.0
2025-03-05 11:30:00,96.08,96.91,96.06,96.8,25360.0,94.1863,94.9999,94.1667,94.8921,25360.0
2025-03-05 12:00:00,96.93,97.31,96.88,97.25,31835.0,95.0195,95.3921,94.9705,95.3332,31835.0
2025-03-05 12:30:00,97.26,97.67,97.06,97.61,59788.0,95.343,95.745,95.147,95.6861,59788.0
2025-03-05 13:00:00,97.5,97.62,97.19,97.36,20654.0,95.5783,95.6959,95.2744,95.4411,20654.0
2025-03-05 13:30:00,97.27,97.47,96.79,97.37,17508.0,95.3528,95.5489,94.8823,95.4509,17508.0
2025-03-05 14:00:00,97.47,98.12,97.37,97.82,21213.0,95.5489,96.1861,95.4509,95.892,21213.0
2025-03-05 14:30:00,97.8,98.07,97.72,97.8,14385.0,95.8724,96.1371,95.794,95.8724,14385.0
2025-03-05 15:00:00,97.79,98.22,97.78,98.12,35045.0,95.8626,96.2841,95.8528,96.1861,35045.0
2025-03-05 15:30:00,98.12,98.19,97.37,97.73,135674.0,96.1861,96.2547,95.4509,95.8038,135674.0
2025-03-06 09:30:00,97.5,98.07,96.74,96.74,46009.0,95.5783,96.1371,94.8333,94.8333,46009.0
2025-03-06 10:00:00,96.87,97.25,96.52,96.79,23303.0,94.9607,95.3332,94.6176,94.8823,23303.0
2025-03-06 10:30:00,96.79,97.13,96.74,97.03,18192.0,94.8823,95.2156,94.8333,95.1176,18192.0
2025-03-06 11:00:00,97.1,97.3,96.88,97.18,14892.0,95.1862,95.3822,94.9705,95.2646,14892.0
2025-03-06 11:30:00,97.19,97.36,96.39,96.47,14109.0,95.2744,95.4411,94.4902,94.5686,14109.0
2025-03-06 12:00:00,96.41,96.76,96.32,96.58,16796.0,94.5098,94.8529,94.4216,94.6764,16796.0
2025-03-06 12:30:00,96.58,96.83,96.15,96.38,14067.0,94.6764,94.9215,94.2549,94.4804,14067.0
2025-03-06 13:00:00,96.45,97.16,96.34,96.94,22864.0,94.549,95.245,94.4412,95.0293,22864.0
2025-03-06 13:30:00,96.89,96.94,96.41,96.67,17889.0,94.9803,95.0293,94.5098,94.7647,17889.0
2025-03-06 14:00:00,96.67,96.89,96.59,96.75,14725.0,94.7647,94.9803,94.6862,94.8431,14725.0
2025-03-06 14:30:00,96.67,97.54,96.66,96.76,23413.0,94.7647,95.6175,94.7549,94.8529,23413.0
2025-03-06 15:00:00,96.66,97.22,96.59,97.15,34608.0,94.7549,95.3038,94.6862,95.2352,34608.0
2025-03-06 15:30:00,97.2,97.32,96.74,96.94,153877.0,95.2842,95.4019,94.8333,95.0293,153877.0
2025-03-07 09:30:00,96.35,97.6,96.06,97.56,30222.0,94.451,95.6763,94.1667,95.6371,30222.0
2025-03-07 10:00:00,97.54,97.89,97.04,97.61,23232.0,95.6175,95.9606,95.1274,95.6861,23232.0
2025-03-07 10:30:00,97.55,97.71,96.94,97.45,30727.0,95.6273,95.7842,95.0293,95.5293,30727.0
2025-03-07 11:00:00,97.45,97.47,96.63,96.68,17083.0,95.5293,95.5489,94.7255,94.7745,17083.0
2025-03-07 11:30:00,96.74,97.19,96.65,97.12,27020.0,94.8333,95.2744,94.7451,95.2058,27020.0
2025-03-07 12:00:00,97.12,97.13,96.76,96.97,16710.0,95.2058,95.2156,94.8529,95.0588,16710.0
2025-03-07 12:30:00,96.97,98.13,96.96,97.87,20205.0,95.0588,96.1959,95.0489,95.941,20205.0
2025-03-07 13:00:00,97.84,98.21,97.72,97.79,12088.0,95.9116,96.2743,95.794,95.8626,12088.0
2025-03-07 13:30:00,97.79,98.46,97.66,98.36,20395.0,95.8626,96.5194,95.7352,96.4214,20395.0
2025-03-07 14:00:00,98.41,98.61,98.22,98.5,14064.0,96.4704,96.6664,96.2841,96.5586,14064.0
2025-03-07 14:30:00,98.5,98.68,98.41,98.54,23873.0,96.5586,96.735,96.4704,96.5978,23873.0
2025-03-07 15:00:00,98.55,99.07,98.54,98.98,29693.0,96.6076,97.1174,96.5978,97.0291,29693.0
2025-03-07 15:30:00,98.95,99.19,98.63,98.79,120499.0,96.9997,97.235,96.686,96.8429,120499.0
2025-03-10 09:30:00,97.85,98.89,97.85,98.65,34403.0,95.9214,96.9409,95.9214,96.7056,34403.0
2025-03-10 10:00:00,98.48,99.09,98.23,98.97,18180.0,96.539,97.137,96.2939,97.0193,18180.0
2025-03-10 10:30:00,99.0,99.53,98.68,99.53,18679.0,97.0487,97.5683,96.735,97.5683,18679.0
2025-03-10 11:00:00,99.53,99.89,99.4,99.47,22844.0,97.5683,97.9212,97.4409,97.5095,22844.0
2025-03-10 11:30:00,99.56,99.6,98.72,98.93,20685.0,97.5977,97.6369,96.7743,96.9801,20685.0
2025-03-10 12:00:00,98.83,99.06,98.66,98.86,12498.0,96.8821,97.1076,96.7154,96.9115,12498.0
2025-03-10 12:30:00,98.91,98.95,98.33,98.33,9380.0,96.9605,96.9997,96.3919,96.3919,9380.0
2025-03-10 13:00:00,98.35,98.4,98.04,98.07,13679.0,96.4116,96.4606,96.1077,96.1371,13679.0
2025-03-10 13:30:00,97.97,98.03,97.61,97.61,11886.0,96.039,96.0979,95.6861,95.6861,11886.0
2025-03-10 14:00:00,97.62,97.7,97.05,97.17,21389.0,95.6959,95.7744,95.1372,95.2548,21389.0
2025-03-10 14:30:00,97.18,97.24,96.36,96.38,38336.0,95.2646,95.3234,94.4608,94.4804,38336.0
2025-03-10 15:00:00,96.38,97.13,96.19,96.76,32504.0,94.4804,95.2156,94.2941,94.8529,32504.0
2025-03-10 15:30:00,96.84,97.57,96.59,97.01,117936.0,94.9313,95.6469,94.6862,95.098,117936.0
2025-03-11 09:30:00,97.08,97.08,94.49,94.68,52107.0,95.1666,95.1666,92.6276,92.8139,52107.0
2025-03-11 10:00:00,94.68,95.21,93.79,93.9,65837.0,92.8139,93.3334,91.9414,92.0493,65837.0
2025-03-11 10:30:00,93.92,94.08,93.2,93.48,29059.0,92.0689,92.2257,91.3631,91.6375,29059.0
2025-03-11 11:00:00,93.42,94.22,93.36,94.0,42763.0,91.5787,92.363,91.5199,92.1473,42763.0
2025-03-11 11:30:00,93.92,94.85,93.92,94.41,52878.0,92.0689,92.9805,92.0689,92.5492,52878.0
2025-03-11 12:00:00,94.32,94.32,93.47,93.67,39583.0,92.461,92.461,91.6277,91.8238,39583.0
2025-03-11 12:30:00,93.71,94.04,93.6,93.63,19912.0,91.863,92.1865,91.7552,91.7846,19912.0
2025-03-11 13:00:00,93.67,94.17,93.61,94.06,19933.0,91.8238,92.3139,91.765,92.2061,19933.0
2025-03-11 13:30:00,94.03,94.46,93.93,94.09,16887.0,92.1767,92.5982,92.0787,92.2355,16887.0
2025-03-11 14:00:00,94.19,94.99,94.19,94.85,23620.0,92.3335,93.1178,92.3335,92.9805,23620.0
2025-03-11 14:30:00,94.77,95.61,94.7,95.46,24184.0,92.9021,93.7256,92.8335,93.5785,24184.0
2025-03-11 15:00:00,95.41,95.42,94.83,94.98,33512.0,93.5295,93.5393,92.9609,93.108,33512.0
2025-03-11 15:30:00,94.91,95.37,94.42,94.59,193090.0,93.0394,93.4903,92.559,92.7257,193090.0
2025-03-12 09:30:00,95.01,95.71,93.66,94.2,48720.0,93.1374,93.8236,91.814,92.3433,48720.0
2025-03-12 10:00:00,94.2,94.52,93.87,94.27,26001.0,92.3433,92.657,92.0199,92.412,26001.0
2025-03-12 10:30:00,94.18,94.22,93.37,93.37,18716.0,92.3237,92.363,91.5297,91.5297,18716.0
2025-03-12 11:00:00,93.35,93.51,93.05,93.47,15599.0,91.5101,91.6669,91.216,91.6277,15599.0
2025-03-12 11:30:00,93.47,93.7,93.12,93.39,17672.0,91.6277,91.8532,91.2846,91.5493,17672.0
2025-03-12 12:00:00,93.31,93.46,93.17,93.29,13805.0,91.4709,91.6179,91.3336,91.4513,13805.0
2025-03-12 12:30:00,93.28,93.46,92.99,92.99,21426.0,91.4415,91.6179,91.1572,91.1572,21426.0
2025-03-12 13:00:00,92.99,93.4,92.94,93.4,13970.0,91.1572,91.5591,91.1082,91.5591,13970.0
2025-03-12 13:30:00,93.4,93.71,93.11,93.11,14542.0,91.5591,91.863,91.2748,91.2748,14542.0
2025-03-12 14:00:00,93.09,93.6,93.07,93.59,17033.0,91.2552,91.7552,91.2356,91.7454,17033.0
2025-03-12 14:30:00,93.63,93.73,93.38,93.38,19818.0,91.7846,91.8826,91.5395,91.5395,19818.0
2025-03-12 15:00:00,93.38,93.47,92.92,93.12,23446.0,91.5395,91.6277,91.0886,91.2846,23446.0
2025-03-12 15:30:00,93.11,93.12,92.33,92.43,187481.0,91.2748,91.2846,90.5102,90.6082,187481.0
2025-03-13 09:30:00,92.41,94.11,92.36,92.74,39885.0,90.5886,92.2551,90.5396,90.9121,39885.0
2025-03-13 10:00:00,92.73,93.05,92.19,92.54,95974.0,90.9023,91.216,90.373,90.7161,95974.0
2025-03-13 10:30:00,92.49,92.59,91.57,91.64,32492.0,90.6671,90.7651,89.7652,89.8338,32492.0
2025-03-13 11:00:00,91.68,91.79,91.16,91.47,44971.0,89.873,89.9808,89.3633,89.6672,44971.0
2025-03-13 11:30:00,91.49,91.5,90.85,90.85,25758.0,89.6868,89.6966,89.0594,89.0594,25758.0
2025-03-13 12:00:00,90.88,91.11,90.7,90.79,16693.0,89.0888,89.3143,88.9123,89.0006,16693.0
2025-03-13 12:30:00,90.75,91.08,90.55,90.7,22103.0,88.9613,89.2848,88.7653,88.9123,22103.0
2025-03-13 13:00:00,90.79,90.79,89.76,89.92,31767.0,89.0006,89.0006,87.9909,88.1477,31767.0
2025-03-13 13:30:00,89.91,89.99,89.61,89.77,24208.0,88.1379,88.2163,87.8438,88.0007,24208.0
2025-03-13 14:00:00,89.79,90.58,89.78,90.49,20505.0,88.0203,88.7947,88.0105,88.7065,20505.0
2025-03-13 14:30:00,90.49,90.64,90.3,90.51,21374.0,88.7065,88.8535,88.5202,88.7261,21374.0
2025-03-13 15:00:00,90.5,90.84,90.42,90.64,52115.0,88.7163,89.0496,88.6379,88.8535,52115.0
2025-03-13 15:30:00,90.59,90.67,90.22,90.56,134756.0,88.8045,88.8829,88.4418,88.7751,134756.0
2025-03-14 09:30:00,91.41,92.06,90.26,90.73,64020.0,90.4249,91.0679,89.2873,89.7523,64020.0
2025-03-14 10:00:00,90.72,91.07,90.42,90.77,15748.0,89.7424,90.0886,89.4456,89.7918,15748.0
2025-03-14 10:30:00,90.77,91.5,90.77,91.5,21279.0,89.7918,90.514,89.7918,90.514,21279.0
2025-03-14 11:00:00,91.44,91.64,91.22,91.44,42610.0,90.4546,90.6524,90.237,90.4546,42610.0
2025-03-14 11:30:00,91.53,91.62,91.26,91.46,16656.0,90.5436,90.6327,90.2765,90.4744,16656.0
2025-03-14 12:00:00,91.5,91.63,90.67,90.78,52524.0,90.514,90.6426,89.6929,89.8017,52524.0
2025-03-14 12:30:00,90.82,91.12,90.73,91.06,21057.0,89.8413,90.1381,89.7523,90.0787,21057.0
2025-03-14 13:00:00,91.09,91.32,90.88,90.98,20219.0,90.1084,90.3359,89.9006,89.9996,20219.0
2025-03-14 13:30:00,90.99,91.03,90.83,90.88,12538.0,90.0095,90.049,89.8512,89.9006,12538.0
2025-03-14 14:00:00,90.88,91.03,90.78,90.81,17245.0,89.9006,90.049,89.8017,89.8314,17245.0
2025-03-14 14:30:00,90.81,91.1,90.81,90.92,14238.0,89.8314,90.1183,89.8314,89.9402,14238.0
2025-03-14 15:00:00,90.88,91.21,90.84,91.09,27061.0,89.9006,90.2271,89.8611,90.1084,27061.0
2025-03-14 15:30:00,91.08,91.2,90.83,91.03,113916.0,90.0985,90.2172,89.8512,90.049,113916.0
2025-03-17 09:30:00,89.68,91.65,89.67,90.42,79062.0,88.7136,90.6623,88.7037,89.4456,79062.0
2025-03-17 10:00:00,90.42,90.82,90.16,90.74,49327.0,89.4456,89.8413,89.1884,89.7621,49327.0
2025-03-17 10:30:00,90.72,90.77,90.36,90.4,28607.0,89.7424,89.7918,89.3862,89.4258,28607.0
2025-03-17 11:00:00,90.4,91.13,90.35,91.0,31722.0,89.4258,90.1479,89.3764,90.0193,31722.0
2025-03-17 11:30:00,91.0,91.09,90.79,90.82,19207.0,90.0193,90.1084,89.8116,89.8413,19207.0
2025-03-17 12:00:00,90.87,91.1,90.77,90.87,26610.0,89.8907,90.1183,89.7918,89.8907,26610.0
2025-03-17 12:30:00,90.87,90.98,90.7,90.85,27201.0,89.8907,89.9996,89.7226,89.871,27201.0
2025-03-17 13:00:00,90.86,91.07,90.84,90.98,32691.0,89.8809,90.0886,89.8611,89.9996,32691.0
2025-03-17 13:30:00,90.98,91.38,90.95,91.33,23401.0,89.9996,90.3953,89.9699,90.3458,23401.0
2025-03-17 14:00:00,91.38,91.67,91.23,91.23,29803.0,90.3953,90.6821,90.2469,90.2469,29803.0
2025-03-17 14:30:00,91.23,91.32,91.12,91.14,28627.0,90.2469,90.3359,90.1381,90.1578,28627.0
2025-03-17 15:00:00,91.11,91.38,90.93,91.3,40047.0,90.1282,90.3953,89.9501,90.3161,40047.0
2025-03-17 15:30:00,91.34,91.41,91.03,91.19,140447.0,90.3557,90.4249,90.049,90.2073,140447.0
2025-03-18 09:30:00,90.99,91.66,90.33,91.03,45920.0,90.0095,90.6722,89.3566,90.049,45920.0
2025-03-18 10:00:00,91.05,91.84,91.05,91.84,21684.0,90.0688,90.8503,90.0688,90.8503,21684.0
2025-03-18 10:30:00,91.84,91.88,91.47,91.55,22906.0,90.8503,90.8899,90.4843,90.5634,22906.0
2025-03-18 11:00:00,91.59,91.6,91.28,91.34,19531.0,90.603,90.6129,90.2963,90.3557,19531.0
2025-03-18 11:30:00,91.34,91.5,91.14,91.19,15615.0,90.3557,90.514,90.1578,90.2073,15615.0
2025-03-18 12:00:00,91.25,91.44,91.22,91.43,8759.0,90.2667,90.4546,90.237,90.4447,8759.0
2025-03-18 12:30:00,91.47,91.56,91.31,91.45,12259.0,90.4843,90.5733,90.326,90.4645,12259.0
2025-03-18 13:00:00,91.44,91.56,91.24,91.5,14401.0,90.4546,90.5733,90.2568,90.514,14401.0
2025-03-18 13:30:00,91.55,91.76,91.51,91.68,7957.0,90.5634,90.7712,90.5238,90.692,7957.0
2025-03-18 14:00:00,91.7,91.74,91.27,91.28,21215.0,90.7118,90.7514,90.2864,90.2963,21215.0
2025-03-18 14:30:00,91.36,91.48,91.09,91.31,18101.0,90.3755,90.4942,90.1084,90.326,18101.0
2025-03-18 15:00:00,91.25,91.25,90.91,91.14,22301.0,90.2667,90.2667,89.9303,90.1578,22301.0
2025-03-18 15:30:00,91.13,91.48,91.04,91.28,96151.0,90.1479,90.4942,90.0589,90.2963,96151.0
2025-03-19 09:30:00,91.17,92.19,91.15,91.7,45052.0,90.1875,91.1965,90.1677,90.7118,45052.0
2025-03-19 10:00:00,91.72,91.81,91.47,91.48,24890.0,90.7316,90.8206,90.4843,90.4942,24890.0
2025-03-19 10:30:00,91.47,91.52,91.35,91.42,12046.0,90.4843,90.5337,90.3656,90.4348,12046.0
2025-03-19 11:00:00,91.42,91.78,91.36,91.45,12637.0,90.4348,90.7909,90.3755,90.4645,12637.0
2025-03-19 11:30:00,91.41,91.62,91.33,91.54,11938.0,90.4249,90.6327,90.3458,90.5535,11938.0
2025-03-19 12:00:00,91.59,91.71,91.28,91.56,19502.0,90.603,90.7217,90.2963,90.5733,19502.0
2025-03-19 12:30:00,91.56,91.68,91.44,91.44,16005.0,90.5733,90.692,90.4546,90.4546,16005.0
2025-03-19 13:00:00,91.44,91.52,91.05,91.11,60338.0,90.4546,90.5337,90.0688,90.1282,60338.0
2025-03-19 13:30:00,91.07,91.21,90.84,90.84,32570.0,90.0886,90.2271,89.8611,89.8611,32570.0
2025-03-19 14:00:00,90.77,91.3,90.76,91.19,53779.0,89.7918,90.3161,89.7819,90.2073,53779.0
2025-03-19 14:30:00,91.16,91.7,91.15,91.5,49414.0,90.1776,90.7118,90.1677,90.514,49414.0
2025-03-19 15:00:00,91.54,91.91,91.36,91.39,44172.0,90.5535,90.9195,90.3755,90.4051,44172.0
2025-03-19 15:30:00,91.4,91.89,91.25,91.42,78353.0,90.415,90.8998,90.2667,90.4348,78353.0
2025-03-20 09:30:00,90.32,91.18,89.49,90.57,38568.0,89.3467,90.1974,88.5256,89.594,38568.0
2025-03-20 10:00:00,90.59,91.14,90.59,90.95,30935.0,89.6138,90.1578,89.6138,89.9699,30935.0
2025-03-20 10:30:00,90.93,91.27,90.58,91.12,36178.0,89.9501,90.2864,89.6039,90.1381,36178.0
2025-03-20 11:00:00,91.17,91.21,90.64,90.74,15143.0,90.1875,90.2271,89.6632,89.7621,15143.0
2025-03-20 11:30:00,90.8,91.09,90.73,90.95,16502.0,89.8215,90.1084,89.7523,89.9699,16502.0
2025-03-20 12:00:00,90.99,91.13,90.47,90.52,22440.0,90.0095,90.1479,89.4951,89.5445,22440.0
2025-03-20 12:30:00,90.52,90.73,90.46,90.61,22570.0,89.5445,89.7523,89.4852,89.6335,22570.0
2025-03-20 13:00:00,90.61,90.84,90.49,90.53,27115.0,89.6335,89.8611,89.5148,89.5544,27115.0
2025-03-20 13:30:00,90.55,90.82,90.53,90.6,17626.0,89.5742,89.8413,89.5544,89.6237,17626.0
2025-03-20 14:00:00,90.59,90.71,90.4,90.42,22544.0,89.6138,89.7325,89.4258,89.4456,22544.0
2025-03-20 14:30:00,90.35,90.36,90.06,90.12,24316.0,89.3764,89.3862,89.0895,89.1488,24316.0
2025-03-20 15:00:00,90.12,90.52,89.99,90.05,35310.0,89.1488,89.5445,89.0202,89.0796,35310.0
2025-03-20 15:30:00,90.01,90.43,89.72,89.87,125482.0,89.04,89.4555,88.7531,88.9015,125482.0
2025-03-21 09:30:00,88.67,89.39,87.81,88.34,177238.0,87.7145,88.4267,86.8637,87.388,177238.0
2025-03-21 10:00:00,88.38,88.53,87.9,88.11,64307.0,87.4276,87.576,86.9528,87.1605,64307.0
2025-03-21 10:30:00,88.14,88.67,88.05,88.58,29979.0,87.1902,87.7145,87.1011,87.6254,29979.0
2025-03-21 11:00:00,88.67,88.82,87.73,87.73,23708.0,87.7145,87.8628,86.7846,86.7846,23708.0
2025-03-21 11:30:00,87.71,87.84,87.51,87.59,14577.0,86.7648,86.8934,86.567,86.6461,14577.0
2025-03-21 12:00:00,87.57,88.22,87.42,88.04,18897.0,86.6263,87.2693,86.4779,87.0912,18897.0
2025-03-21 12:30:00,88.13,88.35,88.0,88.35,20714.0,87.1803,87.3979,87.0517,87.3979,20714.0
2025-03-21 13:00:00,88.3,88.33,87.95,87.95,20780.0,87.3484,87.3781,87.0022,87.0022,20780.0
2025-03-21 13:30:00,87.96,88.43,87.9,88.28,17740.0,87.0121,87.477,86.9528,87.3287,17740.0
2025-03-21 14:00:00,88.29,88.37,87.96,88.03,36629.0,87.3385,87.4177,87.0121,87.0814,36629.0
2025-03-21 14:30:00,88.03,88.2,87.96,88.11,26905.0,87.0814,87.2495,87.0121,87.1605,26905.0
2025-03-21 15:00:00,88.11,88.23,87.91,88.07,34739.0,87.1605,87.2792,86.9626,87.1209,34739.0
2025-03-21 15:30:00,88.06,88.68,87.91,88.67,151253.0,87.111,87.7243,86.9626,87.7145,151253.0
2025-03-24 09:30:00,89.35,90.63,89.35,89.86,41089.0,88.3871,89.6533,88.3871,88.8916,41089.0
2025-03-24 10:00:00,89.87,90.43,89.86,90.26,14969.0,88.9015,89.4555,88.8916,89.2873,14969.0
2025-03-24 10:30:00,90.4,90.4,89.79,89.99,13325.0,89.4258,89.4258,88.8224,89.0202,13325.0
2025-03-24 11:00:00,90.04,90.23,89.92,90.0,15159.0,89.0697,89.2576,88.951,89.0301,15159.0
2025-03-24 11:30:00,90.06,90.09,89.82,89.88,17314.0,89.0895,89.1192,88.8521,88.9114,17314.0
2025-03-24 12:00:00,89.92,90.25,89.9,89.9,20918.0,88.951,89.2774,88.9312,88.9312,20918.0
2025-03-24 12:30:00,89.88,89.95,89.49,89.59,13795.0,88.9114,88.9807,88.5256,88.6245,13795.0
2025-03-24 13:00:00,89.58,89.59,89.28,89.42,15230.0,88.6146,88.6245,88.3179,88.4564,15230.0
2025-03-24 13:30:00,89.42,89.57,89.32,89.32,38272.0,88.4564,88.6048,88.3575,88.3575,38272.0
2025-03-24 14:00:00,89.38,89.38,88.57,88.7,88708.0,88.4168,88.4168,87.6155,87.7441,88708.0
2025-03-24 14:30:00,88.7,89.54,88.61,89.42,97122.0,87.7441,88.5751,87.6551,88.4564,97122.0
2025-03-24 15:00:00,89.38,90.08,89.36,89.74,51369.0,88.4168,89.1093,88.397,88.7729,51369.0
2025-03-24 15:30:00,89.83,90.25,89.55,90.09,202851.0,88.862,89.2774,88.585,89.1192,202851.0
2025-03-25 09:30:00,90.25,90.88,89.87,89.92,50037.0,89.2774,89.9006,88.9015,88.951,50037.0
2025-03-25 10:00:00,89.82,90.3,89.71,90.13,26398.0,88.8521,89.3269,88.7432,89.1587,26398.0
2025-03-25 10:30:00,90.21,90.34,90.01,90.04,15955.0,89.2379,89.3665,89.04,89.0697,15955.0
2025-03-25 11:00:00,90.05,90.48,89.97,90.4,14779.0,89.0796,89.5049,89.0004,89.4258,14779.0
2025-03-25 11:30:00,90.45,90.67,90.38,90.42,16414.0,89.4753,89.6929,89.406,89.4456,16414.0
2025-03-25 12:00:00,90.42,90.66,90.29,90.65,46233.0,89.4456,89.683,89.317,89.6731,46233.0
2025-03-25 12:30:00,90.65,90.9,90.5,90.88,42720.0,89.6731,89.9204,89.5247,89.9006,42720.0
2025-03-25 13:00:00,90.85,90.95,90.37,90.37,73952.0,89.871,89.9699,89.3961,89.3961,73952.0
2025-03-25 13:30:00,90.37,90.39,90.01,90.01,36897.0,89.3961,89.4159,89.04,89.04,36897.0
2025-03-25 14:00:00,89.99,90.05,89.69,89.77,44632.0,89.0202,89.0796,88.7235,88.8026,44632.0
2025-03-25 14:30:00,89.82,89.82,89.55,89.64,34843.0,88.8521,88.8521,88.585,88.674,34843.0
2025-03-25 15:00:00,89.6,89.84,89.54,89.54,49579.0,88.6344,88.8718,88.5751,88.5751,49579.0
2025-03-25 15:30:00,89.56,89.77,89.06,89.33,268978.0,88.5949,88.8026,88.1003,88.3673,268978.0
2025-03-26 09:30:00,89.73,90.09,89.5,89.97,23336.0,88.763,89.1192,88.5355,89.0004,23336.0
2025-03-26 10:00:00,89.83,90.31,89.66,89.99,12408.0,88.862,89.3368,88.6938,89.0202,12408.0
2025-03-26 10:30:00,89.95,90.19,89.79,89.93,19432.0,88.9807,89.2181,88.8224,88.9609,19432.0
2025-03-26 11:00:00,89.85,90.01,89.43,89.44,8954.0,88.8817,89.04,88.4663,88.4762,8954.0
2025-03-26 11:30:00,89.47,89.86,89.44,89.81,24221.0,88.5058,88.8916,88.4762,88.8422,24221.0
2025-03-26 12:00:00,89.84,90.06,89.79,90.03,9253.0,88.8718,89.0895,88.8224,89.0598,9253.0
2025-03-26 12:30:00,90.1,90.1,89.58,89.58,11491.0,89.129,89.129,88.6146,88.6146,11491.0
2025-03-26 13:00:00,89.53,89.63,89.0,89.13,27844.0,88.5652,88.6641,88.0409,88.1695,27844.0
2025-03-26 13:30:00,89.04,89.33,89.0,89.15,13488.0,88.0805,88.3673,88.0409,88.1893,13488.0
2025-03-26 14:00:00,89.15,89.57,89.14,89.53,11638.0,88.1893,88.6048,88.1794,88.5652,11638.0
2025-03-26 14:30:00,89.5,89.65,89.34,89.41,24163.0,88.5355,88.6839,88.3772,88.4465,24163.0
2025-03-26 15:00:00,89.41,89.55,89.15,89.23,39103.0,88.4465,88.585,88.1893,88.2684,39103.0
2025-03-26 15:30:00,89.28,89.75,89.27,89.55,125984.0,88.3179,88.7828,88.308,88.585,125984.0
2025-03-27 09:30:00,89.01,89.24,87.78,89.23,112110.0,88.0508,88.2783,86.834,88.2684,112110.0
2025-03-27 10:00:00,89.24,89.55,88.94,89.01,50064.0,88.2783,88.585,87.9815,88.0508,50064.0
2025-03-27 10:30:00,88.95,89.21,88.77,88.9,36887.0,87.9914,88.2486,87.8134,87.942,36887.0
2025-03-27 11:00:00,88.84,89.14,88.74,88.79,35095.0,87.8826,88.1794,87.7837,87.8332,35095.0
2025-03-27 11:30:00,88.71,88.74,88.2,88.25,25305.0,87.754,87.7837,87.2495,87.299,25305.0
2025-03-27 12:00:00,88.3,88.6,88.29,88.45,12751.0,87.3484,87.6452,87.3385,87.4968,12751.0
2025-03-27 12:30:00,88.45,88.62,88.07,88.17,14722.0,87.4968,87.665,87.1209,87.2198,14722.0
2025-03-27 13:00:00,88.22,88.61,88.21,88.24,22708.0,87.2693,87.6551,87.2594,87.2891,22708.0
2025-03-27 13:30:00,88.25,88.25,87.86,87.86,23008.0,87.299,87.299,86.9132,86.9132,23008.0
2025-03-27 14:00:00,87.83,88.52,87.81,88.26,34971.0,86.8835,87.5661,86.8637,87.3089,34971.0
2025-03-27 14:30:00,88.28,88.56,88.23,88.32,27936.0,87.3287,87.6056,87.2792,87.3682,27936.0
2025-03-27 15:00:00,88.32,88.88,88.32,88.81,36501.0,87.3682,87.9222,87.3682,87.8529,36501.0
2025-03-27 15:30:00,88.81,89.09,88.71,88.92,183757.0,87.8529,88.1299,87.754,87.9618,183757.0
2025-03-28 09:30:00,89.28,89.28,88.08,88.23,15265.0,88.3179,88.3179,87.1308,87.2792,15265.0
2025-03-28 10:00:00,88.0,88.63,87.86,88.04,19339.0,87.0517,87.6749,86.9132,87.0912,19339.0
2025-03-28 10:30:00,88.19,88.19,87.33,87.44,11082.0,87.2396,87.2396,86.3889,86.4977,11082.0
2025-03-28 11:00:00,87.37,87.46,87.11,87.35,16855.0,86.4285,86.5175,86.1713,86.4087,16855.0
2025-03-28 11:30:00,87.33,87.62,87.25,87.39,8373.0,86.3889,86.6758,86.3098,86.4482,8373.0
2025-03-28 12:00:00,87.33,87.4,86.95,86.95,7690.0,86.3889,86.4581,86.013,86.013,7690.0
2025-03-28 12:30:00,86.97,87.21,86.83,86.9,16735.0,86.0328,86.2702,85.8943,85.9635,16735.0
2025-03-28 13:00:00,86.91,87.14,86.59,86.76,39906.0,85.9734,86.2009,85.6569,85.825,39906.0
2025-03-28 13:30:00,86.78,87.01,86.5,86.98,37312.0,85.8448,86.0723,85.5678,86.0427,37312.0
2025-03-28 14:00:00,87.01,87.14,86.54,86.75,21674.0,86.0723,86.2009,85.6074,85.8151,21674.0
2025-03-28 14:30:00,86.74,87.0,86.57,86.95,20914.0,85.8053,86.0625,85.6371,86.013,20914.0
2025-03-28 15:00:00,87.02,87.34,86.96,86.97,58032.0,86.0822,86.3988,86.0229,86.0328,58032.0
2025-03-28 15:30:00,87.0,87.34,86.96,87.05,169824.0,86.0625,86.3988,86.0229,86.1119,169824.0
2025-03-31 09:30:00,86.5,87.1,85.84,86.84,41008.0,85.5678,86.1614,84.915,85.9042,41008.0
2025-03-31 10:00:00,86.98,87.09,86.28,86.4,22536.0,86.0427,86.1515,85.3502,85.4689,22536.0
2025-03-31 10:30:00,86.44,87.14,86.43,86.82,31468.0,85.5085,86.2009,85.4986,85.8844,31468.0
2025-03-31 11:00:00,86.92,87.19,86.72,86.77,27249.0,85.9833,86.2504,85.7855,85.8349,27249.0
2025-03-31 11:30:00,86.86,87.07,86.69,86.69,29325.0,85.924,86.1317,85.7558,85.7558,29325.0
2025-03-31 12:00:00,86.68,86.85,86.46,86.76,54507.0,85.7459,85.9141,85.5283,85.825,54507.0
2025-03-31 12:30:00,86.78,87.38,86.78,87.26,32624.0,85.8448,86.4384,85.8448,86.3196,32624.0
2025-03-31 13:00:00,87.26,87.43,86.95,87.19,30297.0,86.3196,86.4878,86.013,86.2504,30297.0
2025-03-31 13:30:00,87.23,87.43,87.0,87.04,39970.0,86.29,86.4878,86.0625,86.102,39970.0
2025-03-31 14:00:00,87.02,87.79,87.0,87.45,52710.0,86.0822,86.8439,86.0625,86.5076,52710.0
2025-03-31 14:30:00,87.56,87.86,87.55,87.76,24937.0,86.6164,86.9132,86.6065,86.8143,24937.0
2025-03-31 15:00:00,87.7,88.26,87.69,87.95,40328.0,86.7549,87.3089,86.745,87.0022,40328.0
2025-03-31 15:30:00,87.9,88.56,87.88,88.11,220225.0,86.9528,87.6056,86.933,87.1605,220225.0
2025-04-01 09:30:00,87.99,88.11,87.34,87.54,31031.0,87.0418,87.1605,86.3988,86.5966,31031.0
2025-04-01 10:00:00,87.38,87.86,87.25,87.32,104268.0,86.4384,86.9132,86.3098,86.379,104268.0
2025-04-01 10:30:00,87.32,87.86,87.29,87.86,19358.0,86.379,86.9132,86.3493,86.9132,19358.0
2025-04-01 11:00:00,87.9,88.43,87.9,88.17,12163.0,86.9528,87.477,86.9528,87.2198,12163.0
2025-04-01 11:30:00,88.13,88.17,87.77,88.14,25747.0,87.1803,87.2198,86.8242,87.1902,25747.0
2025-04-01 12:00:00,88.23,88.53,88.22,88.22,12017.0,87.2792,87.576,87.2693,87.2693,12017.0
2025-04-01 12:30:00,88.21,88.21,87.85,88.06,7962.0,87.2594,87.2594,86.9033,87.111,7962.0
2025-04-01 13:00:00,88.07,88.16,87.6,87.61,12322.0,87.1209,87.21,86.656,86.6659,12322.0
2025-04-01 13:30:00,87.66,87.84,87.62,87.69,12570.0,86.7153,86.8934,86.6758,86.745,12570.0
2025-04-01 14:00:00,87.66,87.66,87.38,87.42,15728.0,86.7153,86.7153,86.4384,86.4779,15728.0
2025-04-01 14:30:00,87.42,87.6,87.14,87.48,23066.0,86.4779,86.656,86.2009,86.5373,23066.0
2025-04-01 15:00:00,87.48,87.91,87.48,87.8,28445.0,86.5373,86.9626,86.5373,86.8538,28445.0
2025-04-01 15:30:00,87.79,88.35,87.73,88.12,121102.0,86.8439,87.3979,86.7846,87.1704,121102.0
2025-04-02 09:30:00,87.19,88.09,87.04,87.18,21702.0,86.2504,87.1407,86.102,86.2405,21702.0
2025-04-02 10:00:00,87.18,87.37,86.77,86.9,26211.0,86.2405,86.4285,85.8349,85.9635,26211.0
2025-04-02 10:30:00,86.97,87.6,86.96,87.58,17703.0,86.0328,86.656,86.0229,86.6362,17703.0
2025-04-02 11:00:00,87.47,88.05,87.43,87.79,21155.0,86.5274,87.1011,86.4878,86.8439,21155.0
2025-04-02 11:30:00,87.84,87.89,87.36,87.62,25292.0,86.8934,86.9429,86.4186,86.6758,25292.0
2025-04-02 12:00:00,87.69,88.24,87.69,88.01,9409.0,86.745,87.2891,86.745,87.0616,9409.0
2025-04-02 12:30:00,88.04,88.43,87.86,88.27,22102.0,87.0912,87.477,86.9132,87.3188,22102.0
2025-04-02 13:00:00,88.27,88.73,88.24,88.45,14432.0,87.3188,87.7738,87.2891,87.4968,14432.0
2025-04-02 13:30:00,88.45,88.45,87.58,87.79,17441.0,87.4968,87.4968,86.6362,86.8439,17441.0
2025-04-02 14:00:00,87.85,88.13,87.54,87.54,20882.0,86.9033,87.1803,86.5966,86.5966,20882.0
2025-04-02 14:30:00,87.54,88.19,87.54,87.61,15702.0,86.5966,87.2396,86.5966,86.6659,15702.0
2025-04-02 15:00:00,87.65,88.02,87.65,87.96,25792.0,86.7054,87.0715,86.7054,87.0121,25792.0
2025-04-02 15:30:00,87.95,88.37,87.93,88.3,106354.0,87.0022,87.4177,86.9824,87.3484,106354.0
2025-04-03 09:30:00,85.61,85.61,81.7,81.98,119274.0,84.6874,84.6874,80.8196,81.0965,119274.0
2025-04-03 10:00:00,81.81,81.86,81.19,81.67,119677.0,80.9284,80.9778,80.3151,80.7899,119677.0
2025-04-03 10:30:00,81.58,82.02,81.04,81.16,67384.0,80.7009,81.1361,80.1667,80.2854,67384.0
2025-04-03 11:00:00,81.06,81.49,81.04,81.34,24371.0,80.1865,80.6118,80.1667,80.4634,24371.0
2025-04-03 11:30:00,81.27,82.11,81.27,82.0,26076.0,80.3942,81.2251,80.3942,81.1163,26076.0
2025-04-03 12:00:00,82.01,82.49,81.87,82.49,18889.0,81.1262,81.6011,80.9877,81.6011,18889.0
2025-04-03 12:30:00,82.48,82.51,81.93,82.13,27169.0,81.5912,81.6208,81.0471,81.2449,27169.0
2025-04-03 13:00:00,82.13,82.61,81.75,81.91,39841.0,81.2449,81.7198,80.869,81.0273,39841.0
2025-04-03 13:30:00,81.91,82.06,81.72,81.77,40850.0,81.0273,81.1757,80.8394,80.8888,40850.0
2025-04-03 14:00:00,81.78,81.83,81.16,81.31,34752.0,80.8987,80.9482,80.2854,80.4338,34752.0
2025-04-03 14:30:00,81.35,81.37,80.99,81.08,36115.0,80.4733,80.4931,80.1172,80.2062,36115.0
2025-04-03 15:00:00,81.02,81.18,80.23,80.46,57219.0,80.1469,80.3052,79.3654,79.5929,57219.0
2025-04-03 15:30:00,80.36,80.62,79.81,79.96,213560.0,79.494,79.7512,78.9499,79.0983,213560.0
2025-04-04 09:30:00,77.93,78.29,75.46,76.2,209172.0,77.0902,77.4463,74.6468,75.3788,209172.0
2025-04-04 10:00:00,76.2,76.21,74.85,74.95,84058.0,75.3788,75.3887,74.0434,74.1423,84058.0
2025-04-04 10:30:00,74.95,75.23,73.77,75.02,64423.0,74.1423,74.4193,72.975,74.2116,64423.0
2025-04-04 11:00:00,74.9,78.05,74.8,76.52,256922.0,74.0928,77.2089,73.9939,75.6954,256922.0
2025-04-04 11:30:00,76.5,76.86,75.9,75.95,46766.0,75.6756,76.0317,75.0821,75.1315,46766.0
2025-04-04 12:00:00,75.95,76.45,75.53,76.0,49490.0,75.1315,75.6261,74.7161,75.181,49490.0
2025-04-04 12:30:00,76.0,76.4,75.75,75.84,34068.0,75.181,75.5767,74.9337,75.0227,34068.0
2025-04-04 13:00:00,75.78,75.96,74.77,75.44,45981.0,74.9634,75.1414,73.9642,74.627,45981.0
2025-04-04 13:30:00,75.44,75.96,75.16,75.86,75696.0,74.627,75.1414,74.35,75.0425,75696.0
2025-04-04 14:00:00,75.84,76.13,75.4,75.5,49386.0,75.0227,75.3096,74.5875,74.6864,49386.0
2025-04-04 14:30:00,75.54,75.54,74.68,75.24,81657.0,74.7259,74.7259,73.8752,74.4292,81657.0
2025-04-04 15:00:00,75.24,76.17,74.98,75.86,103708.0,74.4292,75.3492,74.172,75.0425,103708.0
2025-04-04 15:30:00,75.8,76.26,75.17,75.48,269600.0,74.9831,75.4382,74.3599,74.6666,269600.0
2025-04-07 09:30:00,73.34,74.0,70.91,73.75,171479.0,72.5497,73.2025,70.1458,72.9552,171479.0
2025-04-07 10:00:00,73.68,78.28,72.92,74.55,151528.0,72.886,77.4364,72.1342,73.7466,151528.0
2025-04-07 10:30:00,74.29,75.11,73.22,74.12,73704.0,73.4894,74.3006,72.431,73.3213,73704.0
2025-04-07 11:00:00,74.22,75.11,71.97,71.98,81358.0,73.4202,74.3006,71.1944,71.2043,81358.0
2025-04-07 11:30:00,72.15,73.88,72.15,73.3,41596.0,71.3725,73.0838,71.3725,72.5101,41596.0
2025-04-07 12:00:00,73.19,73.19,72.23,72.87,48718.0,72.4013,72.4013,71.4516,72.0847,48718.0
2025-04-07 12:30:00,72.87,73.4,72.0,72.32,42284.0,72.0847,72.609,71.2241,71.5406,42284.0
2025-04-07 13:00:00,72.4,73.75,72.18,73.54,72861.0,71.6198,72.9552,71.4022,72.7475,72861.0
2025-04-07 13:30:00,73.53,74.64,73.01,73.87,90475.0,72.7376,73.8356,72.2232,73.0739,90475.0
2025-04-07 14:00:00,73.87,74.34,73.03,73.03,77535.0,73.0739,73.5389,72.243,72.243,77535.0
2025-04-07 14:30:00,73.06,73.85,72.66,72.84,32983.0,72.2727,73.0542,71.877,72.055,32983.0
2025-04-07 15:00:00,72.88,73.52,72.7,72.85,65651.0,72.0946,72.7277,71.9166,72.0649,65651.0
2025-04-07 15:30:00,72.85,73.94,72.85,73.63,291328.0,72.0649,73.1432,72.0649,72.8365,291328.0
2025-04-08 09:30:00,76.29,76.61,74.23,75.61,193554.0,75.4679,75.7844,73.4301,74.7952,193554.0
2025-04-08 10:00:00,75.54,76.47,75.34,76.33,259670.0,74.7259,75.6459,74.5281,75.5074,259670.0
2025-04-08 10:30:00,76.27,76.3,74.19,74.32,98921.0,75.4481,75.4778,73.3905,73.5191,98921.0
2025-04-08 11:00:00,74.26,74.39,73.22,73.34,73853.0,73.4597,73.5883,72.431,72.5497,73853.0
2025-04-08 11:30:00,73.29,74.14,73.25,74.13,96251.0,72.5002,73.341,72.4606,73.3311,96251.0
2025-04-08 12:00:00,74.08,74.08,72.86,73.28,60978.0,73.2817,73.2817,72.0748,72.4903,60978.0
2025-04-08 12:30:00,73.32,73.44,71.52,71.52,60210.0,72.5299,72.6486,70.7493,70.7493,60210.0
2025-04-08 13:00:00,71.56,71.75,70.9,71.23,119715.0,70.7888,70.9768,70.136,70.4624,119715.0
2025-04-08 13:30:00,71.25,72.68,71.19,72.14,54430.0,70.4822,71.8968,70.4228,71.3626,54430.0
2025-04-08 14:00:00,72.06,72.29,71.54,71.97,105144.0,71.2835,71.511,70.7691,71.1944,105144.0
2025-04-08 14:30:00,72.01,73.05,71.96,72.09,285426.0,71.234,72.2628,71.1845,71.3131,285426.0
2025-04-08 15:00:00,72.17,72.6,71.66,72.28,444033.0,71.3923,71.8176,70.8878,71.5011,444033.0
2025-04-08 15:30:00,72.23,72.75,71.25,72.67,657998.0,71.4516,71.966,70.4822,71.8869,657998.0
2025-04-09 09:30:00,71.6,73.53,71.3,72.48,117967.0,70.8284,72.7376,70.5316,71.6989,117967.0
2025-04-09 10:00:00,72.38,73.15,72.08,72.44,94935.0,71.6,72.3617,71.3032,71.6594,94935.0
2025-04-09 10:30:00,72.37,72.73,71.58,71.6,72955.0,71.5901,71.9462,70.8086,70.8284,72955.0
2025-04-09 11:00:00,71.6,73.01,71.6,72.83,91992.0,70.8284,72.2232,70.8284,72.0452,91992.0
2025-04-09 11:30:00,72.86,73.13,71.94,72.38,48704.0,72.0748,72.3419,71.1647,71.6,48704.0
2025-04-09 12:00:00,72.26,73.15,72.22,72.61,79919.0,71.4813,72.3617,71.4417,71.8275,79919.0
2025-04-09 12:30:00,72.61,73.21,72.52,72.61,80912.0,71.8275,72.4211,71.7385,71.8275,80912.0
2025-04-09 13:00:00,72.61,78.48,72.29,77.11,132132.0,71.8275,77.6343,71.511,76.279,132132.0
2025-04-09 13:30:00,77.08,79.84,77.08,79.58,125809.0,76.2494,78.9796,76.2494,78.7224,125809.0
2025-04-09 14:00:00,79.86,81.8,79.74,81.56,177277.0,78.9994,80.9185,78.8807,80.6811,177277.0
2025-04-09 14:30:00,81.62,81.83,79.49,79.59,144968.0,80.7404,80.9482,78.6334,78.7323,144968.0
2025-04-09 15:00:00,79.59,81.12,79.35,80.91,131809.0,78.7323,80.2458,78.4949,80.0381,131809.0
2025-04-09 15:30:00,80.95,82.03,80.81,81.53,400277.0,80.0776,81.146,79.9392,80.6514,400277.0
2025-04-10 09:30:00,78.98,79.53,76.17,76.17,112393.0,78.1289,78.673,75.3492,75.3492,112393.0
2025-04-10 10:00:00,76.03,76.57,75.65,76.09,100832.0,75.2107,75.7448,74.8348,75.27,100832.0
2025-04-10 10:30:00,76.09,76.74,75.4,75.44,69459.0,75.27,75.913,74.5875,74.627,69459.0
2025-04-10 11:00:00,75.37,75.86,75.05,75.35,47213.0,74.5578,75.0425,74.2412,74.538,47213.0
2025-04-10 11:30:00,75.37,75.37,74.43,74.65,54962.0,74.5578,74.5578,73.6279,73.8455,54962.0
2025-04-10 12:00:00,74.71,75.03,73.37,73.82,62986.0,73.9049,74.2214,72.5793,73.0245,62986.0
2025-04-10 12:30:00,73.82,75.17,73.78,74.75,71183.0,73.0245,74.3599,72.9849,73.9445,71183.0
2025-04-10 13:00:00,74.8,75.56,73.55,74.54,48235.0,73.9939,74.7457,72.7574,73.7367,48235.0
2025-04-10 13:30:00,74.48,75.57,74.4,75.25,105786.0,73.6774,74.7556,73.5982,74.4391,105786.0
2025-04-10 14:00:00,75.25,76.03,74.62,75.83,57630.0,74.4391,75.2107,73.8159,75.0128,57630.0
2025-04-10 14:30:00,75.86,76.45,75.48,75.79,68476.0,75.0425,75.6261,74.6666,74.9733,68476.0
2025-04-10 15:00:00,75.6,76.43,75.42,75.53,62699.0,74.7853,75.6064,74.6072,74.7161,62699.0
2025-04-10 15:30:00,75.56,76.21,74.8,75.98,224099.0,74.7457,75.3887,73.9939,75.1612,224099.0
2025-04-11 09:30:00,76.15,76.75,74.63,76.08,39378.0,75.3294,75.9229,73.8258,75.2601,39378.0
2025-04-11 10:00:00,76.03,77.28,75.9,75.95,71996.0,75.2107,76.4472,75.0821,75.1315,71996.0
2025-04-11 10:30:00,75.84,76.61,75.22,75.28,90336.0,75.0227,75.7844,74.4094,74.4688,90336.0
2025-04-11 11:00:00,75.28,76.04,75.28,75.7,45430.0,74.4688,75.2206,74.4688,74.8842,45430.0
2025-04-11 11:30:00,75.72,76.22,75.59,76.11,43617.0,74.904,75.3986,74.7754,75.2898,43617.0
2025-04-11 12:00:00,76.11,76.66,76.1,76.35,67520.0,75.2898,75.8339,75.2799,75.5272,67520.0
2025-04-11 12:30:00,76.34,77.29,76.32,76.93,111388.0,75.5173,76.4571,75.4975,76.101,111388.0
2025-04-11 13:00:00,76.87,77.39,76.81,77.09,61778.0,76.0416,76.556,75.9823,76.2592,61778.0
2025-04-11 13:30:00,77.1,78.82,77.09,77.97,82287.0,76.2691,77.9706,76.2592,77.1298,82287.0
2025-04-11 14:00:00,78.02,78.08,77.33,77.44,95217.0,77.1792,77.2386,76.4967,76.6055,95217.0
2025-04-11 14:30:00,77.53,77.93,77.37,77.59,32902.0,76.6945,77.0902,76.5362,76.7539,32902.0
2025-04-11 15:00:00,77.59,78.29,77.58,77.87,87237.0,76.7539,77.4463,76.744,77.0308,87237.0
2025-04-11 15:30:00,77.8,78.35,77.56,78.35,238920.0,76.9616,77.5057,76.7242,77.5057,238920.0
2025-04-14 09:30:00,80.36,80.48,78.88,79.93,49609.0,79.494,79.6127,78.03,79.0686,49609.0
2025-04-14 10:00:00,79.99,80.43,79.56,79.7,78939.0,79.128,79.5633,78.7026,78.8411,78939.0
2025-04-14 10:30:00,79.73,79.99,79.58,79.7,50996.0,78.8708,79.128,78.7224,78.8411,50996.0
2025-04-14 11:00:00,79.73,79.73,79.17,79.28,29063.0,78.8708,78.8708,78.3168,78.4256,29063.0
2025-04-14 11:30:00,79.27,79.5,78.5,78.61,20878.0,78.4158,78.6433,77.6541,77.7629,20878.0
2025-04-14 12:00:00,78.58,79.13,78.45,78.74,59319.0,77.7332,78.2773,77.6046,77.8915,59319.0
2025-04-14 12:30:00,78.79,79.27,78.72,78.85,30222.0,77.9409,78.4158,77.8717,78.0003,30222.0
2025-04-14 13:00:00,78.88,79.07,78.36,78.77,63558.0,78.03,78.2179,77.5156,77.9211,63558.0
2025-04-14 13:30:00,78.78,79.42,78.7,79.24,21155.0,77.931,78.5641,77.8519,78.3861,21155.0
2025-04-14 14:00:00,79.3,79.65,79.07,79.62,19402.0,78.4454,78.7917,78.2179,78.762,19402.0
2025-04-14 14:30:00,79.59,79.79,79.48,79.53,19836.0,78.7323,78.9301,78.6235,78.673,19836.0
2025-04-14 15:00:00,79.65,79.82,79.44,79.53,25498.0,78.7917,78.9598,78.5839,78.673,25498.0
2025-04-14 15:30:00,79.56,79.7,79.23,79.39,87142.0,78.7026,78.8411,78.3762,78.5345,87142.0
2025-04-15 09:30:00,79.0,79.33,78.02,78.38,33648.0,78.1487,78.4751,77.1792,77.5353,33648.0
2025-04-15 10:00:00,78.42,78.9,77.97,78.05,260849.0,77.5749,78.0497,77.1298,77.2089,260849.0
2025-04-15 10:30:00,78.04,78.4,77.91,78.13,120462.0,77.199,77.5551,77.0704,77.288,120462.0
2025-04-15 11:00:00,78.18,78.63,78.09,78.29,118279.0,77.3375,77.7826,77.2485,77.4463,118279.0
2025-04-15 11:30:00,78.35,78.56,78.23,78.4,24418.0,77.5057,77.7134,77.387,77.5551,24418.0
2025-04-15 12:00:00,78.42,78.45,78.05,78.14,73390.0,77.5749,77.6046,77.2089,77.2979,73390.0
2025-04-15 12:30:00,78.18,78.29,77.95,78.15,64738.0,77.3375,77.4463,77.11,77.3078,64738.0
2025-04-15 13:00:00,78.07,78.07,77.57,77.62,67439.0,77.2287,77.2287,76.7341,76.7835,67439.0
2025-04-15 13:30:00,77.67,77.74,77.26,77.36,257438.0,76.833,76.9022,76.4274,76.5263,257438.0
2025-04-15 14:00:00,77.33,77.43,76.88,77.29,68238.0,76.4967,76.5956,76.0515,76.4571,68238.0
2025-04-15 14:30:00,77.29,77.73,77.22,77.68,33866.0,76.4571,76.8923,76.3878,76.8429,33866.0
2025-04-15 15:00:00,77.63,77.85,77.53,77.72,36458.0,76.7934,77.0111,76.6945,76.8825,36458.0
2025-04-15 15:30:00,77.7,77.9,77.44,77.67,164380.0,76.8627,77.0605,76.6055,76.833,164380.0
2025-04-16 09:30:00,77.85,78.81,77.13,77.33,32136.0,77.0111,77.9607,76.2988,76.4967,32136.0
2025-04-16 10:00:00,77.4,77.97,77.25,77.64,12299.0,76.5659,77.1298,76.4175,76.8033,12299.0
2025-04-16 10:30:00,77.32,77.53,77.16,77.23,13947.0,76.4868,76.6945,76.3285,76.3977,13947.0
2025-04-16 11:00:00,77.38,78.42,77.38,78.11,19090.0,76.5461,77.5749,76.5461,77.2683,19090.0
2025-04-16 11:30:00,78.12,78.12,77.61,77.66,14004.0,77.2781,77.2781,76.7736,76.8231,14004.0
2025-04-16 12:00:00,77.7,77.75,77.31,77.41,26629.0,76.8627,76.9121,76.4769,76.5758,26629.0
2025-04-16 12:30:00,77.41,77.61,77.29,77.52,27684.0,76.5758,76.7736,76.4571,76.6846,27684.0
2025-04-16 13:00:00,77.48,77.82,77.41,77.47,19709.0,76.645,76.9814,76.5758,76.6352,19709.0
2025-04-16 13:30:00,77.46,77.46,76.24,76.27,35655.0,76.6253,76.6253,75.4184,75.4481,35655.0
2025-04-16 14:00:00,76.26,76.71,76.19,76.61,38489.0,75.4382,75.8833,75.3689,75.7844,38489.0
2025-04-16 14:30:00,76.56,76.75,76.29,76.35,39894.0,75.735,75.9229,75.4679,75.5272,39894.0
2025-04-16 15:00:00,76.35,76.43,75.94,76.16,38429.0,75.5272,75.6064,75.1216,75.3393,38429.0
2025-04-16 15:30:00,76.21,76.99,76.2,76.78,154916.0,75.3887,76.1603,75.3788,75.9526,154916.0
2025-04-17 09:30:00,77.18,78.1,77.18,77.6,46297.0,76.3483,77.2584,76.3483,76.7637,46297.0
2025-04-17 10:00:00,77.62,77.82,77.19,77.19,19733.0,76.7835,76.9814,76.3582,76.3582,19733.0
2025-04-17 10:30:00,77.19,77.27,76.7,76.7,42447.0,76.3582,76.4373,75.8734,75.8734,42447.0
2025-04-17 11:00:00,76.71,77.51,76.71,77.11,24344.0,75.8833,76.6747,75.8833,76.279,24344.0
2025-04-17 11:30:00,77.12,77.3,76.9,76.9,65676.0,76.2889,76.467,76.0713,76.0713,65676.0
2025-04-17 12:00:00,76.98,77.17,76.64,76.96,80558.0,76.1504,76.3384,75.8141,76.1306,80558.0
2025-04-17 12:30:00,76.97,77.29,76.81,77.1,172228.0,76.1405,76.4571,75.9823,76.2691,172228.0
2025-04-17 13:00:00,77.18,77.22,76.69,76.72,49288.0,76.3483,76.3878,75.8636,75.8932,49288.0
2025-04-17 13:30:00,76.72,77.43,76.7,77.24,25937.0,75.8932,76.5956,75.8734,76.4076,25937.0
2025-04-17 14:00:00,77.26,77.37,77.06,77.13,72411.0,76.4274,76.5362,76.2296,76.2988,72411.0
2025-04-17 14:30:00,77.15,77.33,76.91,76.91,65373.0,76.3186,76.4967,76.0812,76.0812,65373.0
2025-04-17 15:00:00,76.94,77.08,76.61,76.84,45620.0,76.1109,76.2494,75.7844,76.0119,45620.0
2025-04-17 15:30:00,76.85,77.07,76.49,76.72,194514.0,76.0218,76.2395,75.6657,75.8932,194514.0
2025-04-21 09:30:00,76.16,76.67,75.45,76.26,44485.0,75.3393,75.8438,74.6369,75.4382,44485.0
2025-04-21 10:00:00,76.26,76.87,76.19,76.87,20313.0,75.4382,76.0416,75.3689,76.0416,20313.0
2025-04-21 10:30:00,76.79,77.06,76.54,76.59,14599.0,75.9625,76.2296,75.7152,75.7646,14599.0
2025-04-21 11:00:00,76.58,76.76,76.31,76.67,33765.0,75.7547,75.9328,75.4877,75.8438,33765.0
2025-04-21 11:30:00,76.64,76.68,76.02,76.03,84651.0,75.8141,75.8537,75.2008,75.2107,84651.0
2025-04-21 12:00:00,76.02,76.39,76.01,76.25,28808.0,75.2008,75.5668,75.1909,75.4283,28808.0
2025-04-21 12:30:00,76.25,76.52,76.21,76.22,30346.0,75.4283,75.6954,75.3887,75.3986,30346.0
2025-04-21 13:00:00,76.22,76.46,76.08,76.39,55338.0,75.3986,75.636,75.2601,75.5668,55338.0
2025-04-21 13:30:00,76.38,76.6,76.32,76.45,62646.0,75.5569,75.7745,75.4975,75.6261,62646.0
2025-04-21 14:00:00,76.45,76.7,76.38,76.46,66613.0,75.6261,75.8734,75.5569,75.636,66613.0
2025-04-21 14:30:00,76.44,76.56,76.15,76.19,49378.0,75.6163,75.735,75.3294,75.3689,49378.0
2025-04-21 15:00:00,76.16,76.33,76.13,76.3,45227.0,75.3393,75.5074,75.3096,75.4778,45227.0
2025-04-21 15:30:00,76.34,77.07,76.25,76.94,143585.0,75.5173,76.2395,75.4283,76.1109,143585.0
2025-04-22 09:30:00,78.11,78.62,77.87,78.34,34377.0,77.2683,77.7728,77.0308,77.4958,34377.0
2025-04-22 10:00:00,78.32,78.35,77.71,77.85,40380.0,77.476,77.5057,76.8726,77.0111,40380.0
2025-04-22 10:30:00,77.88,78.32,77.72,78.26,80040.0,77.0407,77.476,76.8825,77.4166,80040.0
2025-04-22 11:00:00,78.26,78.78,78.25,78.65,91945.0,77.4166,77.931,77.4067,77.8024,91945.0
2025-04-22 11:30:00,78.64,78.77,78.32,78.61,62374.0,77.7925,77.9211,77.476,77.7629,62374.0
2025-04-22 12:00:00,78.63,79.38,78.62,79.27,143281.0,77.7826,78.5246,77.7728,78.4158,143281.0
2025-04-22 12:30:00,79.2,79.2,78.89,78.94,25053.0,78.3465,78.3465,78.0398,78.0893,25053.0
2025-04-22 13:00:00,78.95,79.08,78.32,78.34,85276.0,78.0992,78.2278,77.476,77.4958,85276.0
2025-04-22 13:30:00,78.34,78.56,78.21,78.38,50481.0,77.4958,77.7134,77.3672,77.5353,50481.0
2025-04-22 14:00:00,78.38,79.1,78.38,79.07,79334.0,77.5353,78.2476,77.5353,78.2179,79334.0
2025-04-22 14:30:00,79.07,79.26,78.94,79.2,93197.0,78.2179,78.4059,78.0893,78.3465,93197.0
2025-04-22 15:00:00,79.23,79.27,78.86,78.92,50246.0,78.3762,78.4158,78.0102,78.0695,50246.0
2025-04-22 15:30:00,78.92,79.37,78.87,79.28,216817.0,78.0695,78.5147,78.0201,78.4256,216817.0
2025-04-23 09:30:00,81.77,82.99,81.38,82.4,187045.0,80.8888,82.0957,80.503,81.512,187045.0
2025-04-23 10:00:00,82.4,82.4,81.24,81.46,89257.0,81.512,81.512,80.3645,80.5822,89257.0
2025-04-23 10:30:00,81.53,81.53,80.42,80.57,50967.0,80.6514,80.6514,79.5534,79.7017,50967.0
2025-04-23 11:00:00,80.5,80.75,79.73,79.76,43802.0,79.6325,79.8798,78.8708,78.9005,43802.0
2025-04-23 11:30:00,79.84,80.03,79.23,79.46,38257.0,78.9796,79.1676,78.3762,78.6037,38257.0
2025-04-23 12:00:00,79.43,79.59,78.98,79.28,15363.0,78.574,78.7323,78.1289,78.4256,15363.0
2025-04-23 12:30:00,79.36,79.59,79.15,79.5,15866.0,78.5048,78.7323,78.297,78.6433,15866.0
2025-04-23 13:00:00,79.44,79.82,79.21,79.46,25908.0,78.5839,78.9598,78.3564,78.6037,25908.0
2025-04-23 13:30:00,79.42,79.62,79.0,79.54,35910.0,78.5641,78.762,78.1487,78.6828,35910.0
2025-04-23 14:00:00,79.55,79.57,79.0,79.06,37253.0,78.6927,78.7125,78.1487,78.208,37253.0
2025-04-23 14:30:00,79.09,79.25,78.73,78.76,23391.0,78.2377,78.396,77.8816,77.9112,23391.0
2025-04-23 15:00:00,78.83,78.92,78.33,78.43,36046.0,77.9805,78.0695,77.4859,77.5848,36046.0
2025-04-23 15:30:00,78.41,79.04,78.3,78.84,180842.0,77.565,78.1882,77.4562,77.9904,180842.0
2025-04-24 09:30:00,79.08,79.6,78.46,79.48,55366.0,78.2278,78.7422,77.6145,78.6235,55366.0
2025-04-24 10:00:00,79.43,80.25,79.4,80.09,82375.0,78.574,79.3852,78.5444,79.2269,82375.0
2025-04-24 10:30:00,80.09,80.42,79.94,80.2,29998.0,79.2269,79.5534,79.0785,79.3357,29998.0
2025-04-24 11:00:00,80.26,80.3,79.77,79.9,32991.0,79.3951,79.4347,78.9104,79.039,32991.0
2025-04-24 11:30:00,79.82,80.1,79.7,80.08,44560.0,78.9598,79.2368,78.8411,79.217,44560.0
2025-04-24 12:00:00,80.15,80.2,79.92,80.06,211263.0,79.2863,79.3357,79.0587,79.1972,211263.0
2025-04-24 12:30:00,80.1,81.01,80.1,80.9,51856.0,79.2368,80.137,79.2368,80.0282,51856.0
2025-04-24 13:00:00,80.94,80.94,80.47,80.62,31162.0,80.0678,80.0678,79.6028,79.7512,31162.0
2025-04-24 13:30:00,80.61,80.97,80.6,80.9,25834.0,79.7413,80.0974,79.7314,80.0282,25834.0
2025-04-24 14:00:00,80.86,81.08,80.48,80.52,41100.0,79.9886,80.2062,79.6127,79.6523,41100.0
2025-04-24 14:30:00,80.47,80.72,80.37,80.5,37568.0,79.6028,79.8501,79.5039,79.6325,37568.0
2025-04-24 15:00:00,80.51,80.7,80.32,80.37,62616.0,79.6424,79.8303,79.4544,79.5039,62616.0
2025-04-24 15:30:00,80.39,81.1,80.31,80.77,219958.0,79.5237,80.226,79.4445,79.8996,219958.0
2025-04-25 09:30:00,77.14,78.47,75.56,76.67,224786.0,76.3087,77.6244,74.7457,75.8438,224786.0
2025-04-25 10:00:00,76.8,77.67,76.0,76.26,104959.0,75.9724,76.833,75.181,75.4382,104959.0
2025-04-25 10:30:00,76.25,77.0,76.1,76.95,33567.0,75.4283,76.1702,75.2799,76.1208,33567.0
2025-04-25 11:00:00,76.87,76.87,75.77,75.98,46759.0,76.0416,76.0416,74.9535,75.1612,46759.0
2025-04-25 11:30:00,76.03,76.45,75.88,76.12,54681.0,75.2107,75.6261,75.0623,75.2997,54681.0
2025-04-25 12:00:00,76.12,76.24,75.78,75.88,90481.0,75.2997,75.4184,74.9634,75.0623,90481.0
2025-04-25 12:30:00,75.88,76.34,75.83,76.31,79686.0,75.0623,75.5173,75.0128,75.4877,79686.0
2025-04-25 13:00:00,76.23,76.28,75.67,76.2,52426.0,75.4085,75.458,74.8545,75.3788,52426.0
2025-04-25 13:30:00,76.18,76.29,75.47,75.74,47403.0,75.3591,75.4679,74.6567,74.9238,47403.0
2025-04-25 14:00:00,75.68,75.97,75.33,75.59,46693.0,74.8644,75.1513,74.5182,74.7754,46693.0
2025-04-25 14:30:00,75.6,75.84,75.42,75.67,47536.0,74.7853,75.0227,74.6072,74.8545,47536.0
2025-04-25 15:00:00,75.67,75.72,75.41,75.56,77804.0,74.8545,74.904,74.5974,74.7457,77804.0
2025-04-25 15:30:00,75.6,75.97,75.42,75.88,281251.0,74.7853,75.1513,74.6072,75.0623,281251.0
2025-04-28 09:30:00,75.62,77.11,75.53,75.97,98910.0,74.8051,76.279,74.7161,75.1513,98910.0
2025-04-28 10:00:00,75.92,76.93,75.82,76.29,51670.0,75.1019,76.101,75.0029,75.4679,51670.0
2025-04-28 10:30:00,76.31,76.75,76.08,76.29,82762.0,75.4877,75.9229,75.2601,75.4679,82762.0
2025-04-28 11:00:00,76.29,76.35,75.62,75.64,129889.0,75.4679,75.5272,74.8051,74.8249,129889.0
2025-04-28 11:30:00,75.69,75.8,75.43,75.49,43552.0,74.8743,74.9831,74.6171,74.6765,43552.0
2025-04-28 12:00:00,75.56,75.7,75.25,75.39,23828.0,74.7457,74.8842,74.4391,74.5776,23828.0
2025-04-28 12:30:00,75.39,75.5,75.14,75.23,58862.0,74.5776,74.6864,74.3303,74.4193,58862.0
2025-04-28 13:00:00,75.25,75.31,74.94,74.96,38277.0,74.4391,74.4984,74.1324,74.1522,38277.0
2025-04-28 13:30:00,74.96,75.17,74.8,75.1,30821.0,74.1522,74.3599,73.9939,74.2907,30821.0
2025-04-28 14:00:00,75.09,75.71,75.03,75.7,36497.0,74.2808,74.8941,74.2214,74.8842,36497.0
2025-04-28 14:30:00,75.7,75.75,75.4,75.56,38195.0,74.8842,74.9337,74.5875,74.7457,38195.0
2025-04-28 15:00:00,75.61,75.73,75.53,75.55,57142.0,74.7952,74.9139,74.7161,74.7358,57142.0
2025-04-28 15:30:00,75.56,75.88,75.4,75.73,233491.0,74.7457,75.0623,74.5875,74.9139,233491.0
2025-04-29 09:30:00,75.28,76.01,74.87,75.7,67870.0,74.4688,75.1909,74.0632,74.8842,67870.0
2025-04-29 10:00:00,75.59,75.99,75.41,75.63,51442.0,74.7754,75.1711,74.5974,74.815,51442.0
2025-04-29 10:30:00,75.51,76.11,75.47,76.09,77110.0,74.6963,75.2898,74.6567,75.27,77110.0
2025-04-29 11:00:00,76.06,76.18,75.79,76.18,63473.0,75.2403,75.3591,74.9733,75.3591,63473.0
2025-04-29 11:30:00,76.22,76.37,76.13,76.16,28847.0,75.3986,75.547,75.3096,75.3393,28847.0
2025-04-29 12:00:00,76.14,76.44,76.06,76.28,39410.0,75.3195,75.6163,75.2403,75.458,39410.0
2025-04-29 12:30:00,76.23,76.29,75.76,75.86,17646.0,75.4085,75.4679,74.9436,75.0425,17646.0
2025-04-29 13:00:00,75.86,76.26,75.77,76.19,30112.0,75.0425,75.4382,74.9535,75.3689,30112.0
2025-04-29 13:30:00,76.14,76.54,76.06,76.41,48265.0,75.3195,75.7152,75.2403,75.5866,48265.0
2025-04-29 14:00:00,76.4,76.72,76.37,76.5,69337.0,75.5767,75.8932,75.547,75.6756,69337.0
2025-04-29 14:30:00,76.49,76.53,76.37,76.37,46997.0,75.6657,75.7053,75.547,75.547,46997.0
2025-04-29 15:00:00,76.42,76.46,76.28,76.38,62082.0,75.5965,75.636,75.458,75.5569,62082.0
2025-04-29 15:30:00,76.42,76.44,76.02,76.25,217684.0,75.5965,75.6163,75.2008,75.4283,217684.0
2025-04-30 09:30:00,75.05,75.86,74.82,75.0,91683.0,74.2412,75.0425,74.0137,74.1918,91683.0
2025-04-30 10:00:00,75.15,75.54,74.87,75.54,49177.0,74.3402,74.7259,74.0632,74.7259,49177.0
2025-04-30 10:30:00,75.5,75.64,74.97,75.4,96345.0,74.6864,74.8249,74.1621,74.5875,96345.0
2025-04-30 11:00:00,75.4,76.17,75.4,75.95,45441.0,74.5875,75.3492,74.5875,75.1315,45441.0
2025-04-30 11:30:00,75.92,76.28,75.92,76.13,46637.0,75.1019,75.458,75.1019,75.3096,46637.0
2025-04-30 12:00:00,76.15,76.35,75.99,76.0,15445.0,75.3294,75.5272,75.1711,75.181,15445.0
2025-04-30 12:30:00,75.95,76.29,75.83,76.25,18572.0,75.1315,75.4679,75.0128,75.4283,18572.0
2025-04-30 13:00:00,76.26,76.45,76.09,76.4,21898.0,75.4382,75.6261,75.27,75.5767,21898.0
2025-04-30 13:30:00,76.43,76.66,76.4,76.56,23672.0,75.6064,75.8339,75.5767,75.735,23672.0
2025-04-30 14:00:00,76.53,76.8,76.32,76.5,41764.0,75.7053,75.9724,75.4975,75.6756,41764.0
2025-04-30 14:30:00,76.57,76.66,76.24,76.35,28378.0,75.7448,75.8339,75.4184,75.5272,28378.0
2025-04-30 15:00:00,76.36,76.54,76.3,76.36,30590.0,75.5371,75.7152,75.4778,75.5371,30590.0
2025-04-30 15:30:00,76.33,77.21,76.25,76.98,188045.0,75.5074,76.378,75.4283,76.1504,188045.0
2025-05-01 09:30:00,77.1,77.42,76.34,77.17,49617.0,76.2691,76.5857,75.5173,76.3384,49617.0
2025-05-01 10:00:00,77.44,77.59,76.81,76.94,32925.0,76.6055,76.7539,75.9823,76.1109,32925.0
2025-05-01 10:30:00,76.94,77.17,76.78,77.0,41552.0,76.1109,76.3384,75.9526,76.1702,41552.0
2025-05-01 11:00:00,77.03,77.62,76.91,77.54,41826.0,76.1999,76.7835,76.0812,76.7044,41826.0
2025-05-01 11:30:00,77.54,77.57,76.79,76.88,30678.0,76.7044,76.7341,75.9625,76.0515,30678.0
2025-05-01 12:00:00,76.88,76.92,76.52,76.65,37658.0,76.0515,76.0911,75.6954,75.824,37658.0
2025-05-01 12:30:00,76.65,76.87,76.58,76.69,19467.0,75.824,76.0416,75.7547,75.8636,19467.0
2025-05-01 13:00:00,76.64,76.94,76.64,76.78,22960.0,75.8141,76.1109,75.8141,75.9526,22960.0
2025-05-01 13:30:00,76.81,76.85,76.36,76.44,28149.0,75.9823,76.0218,75.5371,75.6163,28149.0
2025-05-01 14:00:00,76.43,76.67,76.43,76.62,35798.0,75.6064,75.8438,75.6064,75.7943,35798.0
2025-05-01 14:30:00,76.61,76.67,76.42,76.52,39702.0,75.7844,75.8438,75.5965,75.6954,39702.0
2025-05-01 15:00:00,76.49,76.81,76.49,76.79,46362.0,75.6657,75.9823,75.6657,75.9625,46362.0
2025-05-01 15:30:00,76.8,76.97,76.14,76.19,146838.0,75.9724,76.1405,75.3195,75.3689,146838.0
2025-05-02 09:30:00,77.73,77.85,76.65,76.87,43505.0,76.8923,77.0111,75.824,76.0416,43505.0
2025-05-02 10:00:00,76.8,77.45,76.79,77.36,38310.0,75.9724,76.6154,75.9625,76.5263,38310.0
2025-05-02 10:30:00,77.36,77.7,77.3,77.54,25457.0,76.5263,76.8627,76.467,76.7044,25457.0
2025-05-02 11:00:00,77.42,77.43,76.8,76.85,70650.0,76.5857,76.5956,75.9724,76.0218,70650.0
2025-05-02 11:30:00,76.86,77.46,76.82,77.42,36252.0,76.0317,76.6253,75.9922,76.5857,36252.0
2025-05-02 12:00:00,77.44,78.57,77.41,78.26,76891.0,76.6055,77.7233,76.5758,77.4166,76891.0
2025-05-02 12:30:00,78.2,78.59,78.2,78.4,25687.0,77.3573,77.7431,77.3573,77.5551,25687.0
2025-05-02 13:00:00,78.4,78.48,78.07,78.29,100931.0,77.5551,77.6343,77.2287,77.4463,100931.0
2025-05-02 13:30:00,78.27,78.39,78.02,78.12,52137.0,77.4265,77.5452,77.1792,77.2781,52137.0
2025-05-02 14:00:00,78.12,78.48,78.11,78.32,48674.0,77.2781,77.6343,77.2683,77.476,48674.0
2025-05-02 14:30:00,78.33,78.39,78.12,78.22,103291.0,77.4859,77.5452,77.2781,77.3771,103291.0
2025-05-02 15:00:00,78.1,78.3,77.95,78.2,28056.0,77.2584,77.4562,77.11,77.3573,28056.0
2025-05-02 15:30:00,78.19,78.29,77.77,77.92,161827.0,77.3474,77.4463,76.9319,77.0803,161827.0
2025-05-05 09:30:00,77.18,77.95,76.67,77.04,46631.0,76.3483,77.11,75.8438,76.2098,46631.0
2025-05-05 10:00:00,77.13,77.48,77.07,77.47,53512.0,76.2988,76.645,76.2395,76.6352,53512.0
2025-05-05 10:30:00,77.5,77.69,77.33,77.69,22316.0,76.6648,76.8528,76.4967,76.8528,22316.0
2025-05-05 11:00:00,77.68,77.69,77.38,77.53,19160.0,76.8429,76.8528,76.5461,76.6945,19160.0
2025-05-05 11:30:00,77.53,77.54,77.29,77.48,17735.0,76.6945,76.7044,76.4571,76.645,17735.0
2025-05-05 12:00:00,77.51,77.64,77.12,77.29,36131.0,76.6747,76.8033,76.2889,76.4571,36131.0
2025-05-05 12:30:00,77.29,77.35,77.19,77.33,23606.0,76.4571,76.5164,76.3582,76.4967,23606.0
2025-05-05 13:00:00,77.31,77.31,76.9,76.98,34159.0,76.4769,76.4769,76.0713,76.1504,34159.0
2025-05-05 13:30:00,76.98,77.24,76.98,77.21,25634.0,76.1504,76.4076,76.1504,76.378,25634.0
2025-05-05 14:00:00,77.19,77.31,77.09,77.18,36702.0,76.3582,76.4769,76.2592,76.3483,36702.0
2025-05-05 14:30:00,77.17,77.36,77.16,77.2,34660.0,76.3384,76.5263,76.3285,76.3681,34660.0
2025-05-05 15:00:00,77.18,77.2,76.71,76.73,58975.0,76.3483,76.3681,75.8833,75.9031,58975.0
2025-05-05 15:30:00,76.73,76.76,76.11,76.18,194058.0,75.9031,75.9328,75.2898,75.3591,194058.0
2025-05-06 09:30:00,75.79,77.01,75.75,76.2,39871.0,74.9733,76.1801,74.9337,75.3788,39871.0
2025-05-06 10:00:00,76.27,76.8,76.17,76.62,44886.0,75.4481,75.9724,75.3492,75.7943,44886.0
2025-05-06 10:30:00,76.57,76.65,76.36,76.38,17365.0,75.7448,75.824,75.5371,75.5569,17365.0
2025-05-06 11:00:00,76.38,76.46,76.08,76.42,15933.0,75.5569,75.636,75.2601,75.5965,15933.0
2025-05-06 11:30:00,76.46,76.51,76.19,76.19,15476.0,75.636,75.6855,75.3689,75.3689,15476.0
2025-05-06 12:00:00,76.19,76.75,76.19,76.42,15354.0,75.3689,75.9229,75.3689,75.5965,15354.0
2025-05-06 12:30:00,76.42,76.55,76.07,76.07,23917.0,75.5965,75.7251,75.2502,75.2502,23917.0
2025-05-06 13:00:00,76.07,76.36,75.95,76.01,27458.0,75.2502,75.5371,75.1315,75.1909,27458.0
2025-05-06 13:30:00,76.02,76.09,75.87,75.96,35766.0,75.2008,75.27,75.0524,75.1414,35766.0
2025-05-06 14:00:00,75.99,76.11,75.86,76.0,35816.0,75.1711,75.2898,75.0425,75.181,35816.0
2025-05-06 14:30:00,76.0,76.23,75.9,76.22,37829.0,75.181,75.4085,75.0821,75.3986,37829.0
2025-05-06 15:00:00,76.22,76.36,76.15,76.35,37155.0,75.3986,75.5371,75.3294,75.5272,37155.0
2025-05-06 15:30:00,76.35,76.53,76.03,76.09,126127.0,75.5272,75.7053,75.2107,75.27,126127.0
2025-05-07 09:30:00,75.91,76.22,75.63,75.88,37677.0,75.092,75.3986,74.815,75.0623,37677.0
2025-05-07 10:00:00,75.84,75.84,75.1,75.27,34004.0,75.0227,75.0227,74.2907,74.4589,34004.0
2025-05-07 10:30:00,75.26,75.51,75.19,75.3,21797.0,74.449,74.6963,74.3797,74.4885,21797.0
2025-05-07 11:00:00,75.32,75.8,75.26,75.8,20497.0,74.5083,74.9831,74.449,74.9831,20497.0
2025-05-07 11:30:00,75.8,75.9,75.56,75.77,16025.0,74.9831,75.0821,74.7457,74.9535,16025.0
2025-05-07 12:00:00,75.76,75.93,75.43,75.43,11072.0,74.9436,75.1117,74.6171,74.6171,11072.0
2025-05-07 12:30:00,75.48,75.85,75.43,75.84,16558.0,74.6666,75.0326,74.6171,75.0227,16558.0
2025-05-07 13:00:00,75.85,75.9,75.56,75.57,10652.0,75.0326,75.0821,74.7457,74.7556,10652.0
2025-05-07 13:30:00,75.55,75.63,75.28,75.32,37982.0,74.7358,74.815,74.4688,74.5083,37982.0
2025-05-07 14:00:00,75.33,75.53,74.89,75.24,30918.0,74.5182,74.7161,74.083,74.4292,30918.0
2025-05-07 14:30:00,75.28,75.74,75.12,75.63,53745.0,74.4688,74.9238,74.3105,74.815,53745.0
2025-05-07 15:00:00,75.55,75.55,74.99,75.01,67744.0,74.7358,74.7358,74.1819,74.2017,67744.0
2025-05-07 15:30:00,75.01,75.64,74.86,75.26,187065.0,74.2017,74.8249,74.0533,74.449,187065.0
2025-05-08 09:30:00,76.35,76.7,75.87,76.23,34187.0,75.5272,75.8734,75.0524,75.4085,34187.0
2025-05-08 10:00:00,76.22,76.75,76.22,76.59,38581.0,75.3986,75.9229,75.3986,75.7646,38581.0
2025-05-08 10:30:00,76.58,77.01,76.57,76.74,44265.0,75.7547,76.1801,75.7448,75.913,44265.0
2025-05-08 11:00:00,76.74,77.27,76.58,77.11,52105.0,75.913,76.4373,75.7547,76.279,52105.0
2025-05-08 11:30:00,77.09,78.0,77.05,77.84,29226.0,76.2592,77.1594,76.2197,77.0012,29226.0
2025-05-08 12:00:00,77.87,78.45,77.66,78.13,68386.0,77.0308,77.6046,76.8231,77.288,68386.0
2025-05-08 12:30:00,78.17,78.56,78.07,78.48,23722.0,77.3276,77.7134,77.2287,77.6343,23722.0
2025-05-08 13:00:00,78.48,78.48,77.88,77.95,25716.0,77.6343,77.6343,77.0407,77.11,25716.0
2025-05-08 13:30:00,77.95,78.05,77.57,77.57,26914.0,77.11,77.2089,76.7341,76.7341,26914.0
2025-05-08 14:00:00,77.56,77.79,77.53,77.61,34833.0,76.7242,76.9517,76.6945,76.7736,34833.0
2025-05-08 14:30:00,77.62,77.84,77.62,77.69,29323.0,76.7835,77.0012,76.7835,76.8528,29323.0
2025-05-08 15:00:00,77.66,78.04,77.6,77.95,43967.0,76.8231,77.199,76.7637,77.11,43967.0
2025-05-08 15:30:00,77.98,78.05,77.39,77.51,113365.0,77.1397,77.2089,76.556,76.6747,113365.0
2025-05-09 09:30:00,77.9,78.66,77.9,78.16,85553.0,77.0605,77.8123,77.0605,77.3177,85553.0
2025-05-09 10:00:00,78.24,78.55,77.62,77.62,61719.0,77.3969,77.7035,76.7835,76.7835,61719.0
2025-05-09 10:30:00,77.77,78.13,77.76,77.86,19983.0,76.9319,77.288,76.922,77.0209,19983.0
2025-05-09 11:00:00,77.83,77.86,77.57,77.74,40974.0,76.9913,77.0209,76.7341,76.9022,40974.0
2025-05-09 11:30:00,77.69,77.69,77.46,77.52,20966.0,76.8528,76.8528,76.6253,76.6846,20966.0
2025-05-09 12:00:00,77.51,77.52,77.31,77.41,21467.0,76.6747,76.6846,76.4769,76.5758,21467.0
2025-05-09 12:30:00,77.41,77.47,77.25,77.32,33492.0,76.5758,76.6352,76.4175,76.4868,33492.0
2025-05-09 13:00:00,77.33,77.59,77.33,77.56,27305.0,76.4967,76.7539,76.4967,76.7242,27305.0
2025-05-09 13:30:00,77.59,77.93,77.55,77.78,49177.0,76.7539,77.0902,76.7143,76.9418,49177.0
2025-05-09 14:00:00,77.76,77.97,77.75,77.79,62981.0,76.922,77.1298,76.9121,76.9517,62981.0
2025-05-09 14:30:00,77.81,77.85,77.46,77.47,40659.0,76.9715,77.0111,76.6253,76.6352,40659.0
2025-05-09 15:00:00,77.47,77.74,77.46,77.6,31988.0,76.6352,76.9022,76.6253,76.7637,31988.0
2025-05-09 15:30:00,77.6,77.62,77.25,77.49,139115.0,76.7637,76.7835,76.4175,76.6549,139115.0
2025-05-12 09:30:00,81.7,84.18,81.11,82.99,129036.0,80.8196,83.2728,80.2359,82.0957,129036.0
2025-05-12 10:00:00,83.01,83.61,82.18,82.31,68068.0,82.1154,82.709,81.2944,81.423,68068.0
2025-05-12 10:30:00,82.32,82.86,82.14,82.19,30186.0,81.4329,81.9671,81.2548,81.3043,30186.0
2025-05-12 11:00:00,82.25,82.28,81.97,82.04,40003.0,81.3636,81.3933,81.0867,81.1559,40003.0
2025-05-12 11:30:00,82.06,82.3,81.83,81.9,29727.0,81.1757,81.4131,80.9482,81.0174,29727.0
2025-05-12 12:00:00,81.9,82.19,81.9,82.02,45144.0,81.0174,81.3043,81.0174,81.1361,45144.0
2025-05-12 12:30:00,82.07,82.58,82.02,82.52,43165.0,81.1856,81.6901,81.1361,81.6307,43165.0
2025-05-12 13:00:00,82.58,82.97,82.55,82.81,78468.0,81.6901,82.0759,81.6604,81.9176,78468.0
2025-05-12 13:30:00,82.83,82.95,82.67,82.8,27553.0,81.9374,82.0561,81.7791,81.9077,27553.0
2025-05-12 14:00:00,82.81,82.86,82.65,82.72,48806.0,81.9176,81.9671,81.7593,81.8286,48806.0
2025-05-12 14:30:00,82.75,82.97,82.74,82.84,33449.0,81.8583,82.0759,81.8484,81.9473,33449.0
2025-05-12 15:00:00,82.86,83.05,82.62,82.66,75274.0,81.9671,82.155,81.7297,81.7692,75274.0
2025-05-12 15:30:00,82.67,82.99,82.65,82.77,426598.0,81.7791,82.0957,81.7593,81.878,426598.0
2025-05-13 09:30:00,82.69,83.08,82.25,82.45,148592.0,81.7989,82.1847,81.3636,81.5615,148592.0
2025-05-13 10:00:00,82.4,83.21,82.35,82.97,93629.0,81.512,82.3133,81.4626,82.0759,93629.0
2025-05-13 10:30:00,82.99,83.39,82.96,83.2,119212.0,82.0957,82.4914,82.066,82.3034,119212.0
2025-05-13 11:00:00,83.19,83.4,83.02,83.24,120144.0,82.2935,82.5012,82.1253,82.343,120144.0
2025-05-13 11:30:00,83.29,83.61,83.11,83.26,70869.0,82.3924,82.709,82.2144,82.3628,70869.0
2025-05-13 12:00:00,83.26,83.31,83.06,83.07,83830.0,82.3628,82.4122,82.1649,82.1748,83830.0
2025-05-13 12:30:00,83.16,83.35,82.88,82.91,48540.0,82.2638,82.4518,81.9869,82.0165,48540.0
2025-05-13 13:00:00,82.87,82.89,82.32,82.72,60364.0,81.977,81.9967,81.4329,81.8286,60364.0
2025-05-13 13:30:00,82.73,82.89,82.51,82.53,43283.0,81.8385,81.9967,81.6208,81.6406,43283.0
2025-05-13 14:00:00,82.53,82.86,82.5,82.73,32972.0,81.6406,81.9671,81.6109,81.8385,32972.0
2025-05-13 14:30:00,82.74,82.74,82.38,82.7,58387.0,81.8484,81.8484,81.4922,81.8088,58387.0
2025-05-13 15:00:00,82.7,82.81,82.64,82.7,57296.0,81.8088,81.9176,81.7494,81.8088,57296.0
2025-05-13 15:30:00,82.69,82.88,82.38,82.39,236628.0,81.7989,81.9869,81.4922,81.5021,236628.0
2025-05-14 09:30:00,81.64,82.06,80.73,80.79,70889.0,80.7602,81.1757,79.86,79.9194,70889.0
2025-05-14 10:00:00,80.78,80.83,80.25,80.75,50681.0,79.9095,79.9589,79.3852,79.8798,50681.0
2025-05-14 10:30:00,80.79,80.98,80.28,80.46,66889.0,79.9194,80.1073,79.4149,79.5929,66889.0
2025-05-14 11:00:00,80.46,80.74,80.13,80.67,58068.0,79.5929,79.8699,79.2665,79.8007,58068.0
2025-05-14 11:30:00,80.67,80.72,80.42,80.61,26575.0,79.8007,79.8501,79.5534,79.7413,26575.0
2025-05-14 12:00:00,80.59,80.97,80.56,80.78,33263.0,79.7215,80.0974,79.6919,79.9095,33263.0
2025-05-14 12:30:00,80.79,80.85,80.55,80.61,20152.0,79.9194,79.9787,79.682,79.7413,20152.0
2025-05-14 13:00:00,80.6,80.65,80.26,80.43,28564.0,79.7314,79.7809,79.3951,79.5633,28564.0
2025-05-14 13:30:00,80.39,80.61,80.38,80.57,19279.0,79.5237,79.7413,79.5138,79.7017,19279.0
2025-05-14 14:00:00,80.54,80.72,80.43,80.45,36761.0,79.6721,79.8501,79.5633,79.583,36761.0
2025-05-14 14:30:00,80.49,80.68,80.45,80.57,33659.0,79.6226,79.8106,79.583,79.7017,33659.0
2025-05-14 15:00:00,80.57,80.78,80.44,80.52,48064.0,79.7017,79.9095,79.5731,79.6523,48064.0
2025-05-14 15:30:00,80.52,80.96,80.5,80.78,158934.0,79.6523,80.0875,79.6325,79.9095,158934.0
2025-05-15 09:30:00,79.96,80.73,79.56,79.81,93564.0,79.0983,79.86,78.7026,78.9499,93564.0
2025-05-15 10:00:00,79.82,80.5,79.82,80.13,49545.0,78.9598,79.6325,78.9598,79.2665,49545.0
2025-05-15 10:30:00,80.13,80.47,79.94,80.38,41910.0,79.2665,79.6028,79.0785,79.5138,41910.0
2025-05-15 11:00:00,80.36,80.48,80.12,80.41,30342.0,79.494,79.6127,79.2566,79.5435,30342.0
2025-05-15 11:30:00,80.4,80.62,80.24,80.56,25115.0,79.5336,79.7512,79.3753,79.6919,25115.0
2025-05-15 12:00:00,80.56,80.85,80.5,80.75,33134.0,79.6919,79.9787,79.6325,79.8798,33134.0
2025-05-15 12:30:00,80.76,80.86,80.68,80.79,25876.0,79.8897,79.9886,79.8106,79.9194,25876.0
2025-05-15 13:00:00,80.79,80.98,80.76,80.84,40359.0,79.9194,80.1073,79.8897,79.9688,40359.0
2025-05-15 13:30:00,80.82,80.82,80.62,80.68,24307.0,79.949,79.949,79.7512,79.8106,24307.0
2025-05-15 14:00:00,80.61,80.84,80.58,80.78,29190.0,79.7413,79.9688,79.7116,79.9095,29190.0
2025-05-15 14:30:00,80.85,81.18,80.82,81.13,49659.0,79.9787,80.3052,79.949,80.2557,49659.0
2025-05-15 15:00:00,81.11,81.25,81.04,81.19,74030.0,80.2359,80.3744,80.1667,80.3151,74030.0
2025-05-15 15:30:00,81.19,81.42,81.13,81.31,292704.0,80.3151,80.5426,80.2557,80.4338,292704.0
2025-05-16 09:30:00,81.03,81.29,80.53,80.96,93629.0,80.1568,80.414,79.6622,80.0875,93629.0
2025-05-16 10:00:00,80.95,81.39,80.67,81.21,27740.0,80.0776,80.5129,79.8007,80.3348,27740.0
2025-05-16 10:30:00,81.3,81.39,81.07,81.33,27683.0,80.4239,80.5129,80.1964,80.4536,27683.0
2025-05-16 11:00:00,81.34,81.58,81.29,81.38,23411.0,80.4634,80.7009,80.414,80.503,23411.0
2025-05-16 11:30:00,81.38,81.72,81.37,81.59,16105.0,80.503,80.8394,80.4931,80.7108,16105.0
2025-05-16 12:00:00,81.59,81.82,81.57,81.72,9273.0,80.7108,80.9383,80.691,80.8394,9273.0
2025-05-16 12:30:00,81.78,81.94,81.74,81.85,19093.0,80.8987,81.057,80.8591,80.9679,19093.0
2025-05-16 13:00:00,81.85,82.09,81.83,82.05,10363.0,80.9679,81.2054,80.9482,81.1658,10363.0
2025-05-16 13:30:00,82.05,82.13,81.88,81.92,20126.0,81.1658,81.2449,80.9976,81.0372,20126.0
2025-05-16 14:00:00,81.93,82.17,81.93,82.11,22458.0,81.0471,81.2845,81.0471,81.2251,22458.0
2025-05-16 14:30:00,82.07,82.24,82.03,82.15,23095.0,81.1856,81.3537,81.146,81.2647,23095.0
2025-05-16 15:00:00,82.16,82.27,81.92,82.15,60247.0,81.2746,81.3834,81.0372,81.2647,60247.0
2025-05-16 15:30:00,82.13,82.6,82.12,82.59,303172.0,81.2449,81.7099,81.235,81.7,303172.0
2025-05-19 09:30:00,80.88,81.25,80.57,81.15,42919.0,80.0084,80.3744,79.7017,80.2755,42919.0
2025-05-19 10:00:00,81.19,82.02,81.15,81.75,104838.0,80.3151,81.1361,80.2755,80.869,104838.0
2025-05-19 10:30:00,81.77,81.99,81.6,81.61,86394.0,80.8888,81.1064,80.7206,80.7305,86394.0
2025-05-19 11:00:00,81.67,82.12,81.66,81.81,31450.0,80.7899,81.235,80.78,80.9284,31450.0
2025-05-19 11:30:00,81.81,81.85,81.6,81.64,21150.0,80.9284,80.9679,80.7206,80.7602,21150.0
2025-05-19 12:00:00,81.65,81.99,81.64,81.82,45530.0,80.7701,81.1064,80.7602,80.9383,45530.0
2025-05-19 12:30:00,81.84,82.03,81.78,81.98,58685.0,80.9581,81.146,80.8987,81.0965,58685.0
2025-05-19 13:00:00,81.97,82.13,81.93,82.03,36595.0,81.0867,81.2449,81.0471,81.146,36595.0
2025-05-19 13:30:00,82.1,82.19,81.97,82.09,43892.0,81.2153,81.3043,81.0867,81.2054,43892.0
2025-05-19 14:00:00,82.1,82.17,81.91,82.0,37097.0,81.2153,81.2845,81.0273,81.1163,37097.0
2025-05-19 14:30:00,82.0,82.05,81.83,81.96,46773.0,81.1163,81.1658,80.9482,81.0768,46773.0
2025-05-19 15:00:00,81.97,81.99,81.8,81.84,62015.0,81.0867,81.1064,80.9185,80.9581,62015.0
2025-05-19 15:30:00,81.87,82.2,81.76,82.17,191342.0,80.9877,81.3142,80.8789,81.2845,191342.0
2025-05-20 09:30:00,82.41,82.65,81.88,82.37,77149.0,81.5219,81.7593,80.9976,81.4823,77149.0
2025-05-20 10:00:00,82.37,82.71,82.28,82.4,25559.0,81.4823,81.8187,81.3933,81.512,25559.0
2025-05-20 10:30:00,82.33,82.55,82.01,82.01,21985.0,81.4428,81.6604,81.1262,81.1262,21985.0
2025-05-20 11:00:00,81.99,82.42,81.99,82.37,21664.0,81.1064,81.5318,81.1064,81.4823,21664.0
2025-05-20 11:30:00,82.34,82.4,82.12,82.31,20735.0,81.4527,81.512,81.235,81.423,20735.0
2025-05-20 12:00:00,82.34,82.35,82.14,82.19,25563.0,81.4527,81.4626,81.2548,81.3043,25563.0
2025-05-20 12:30:00,82.21,82.33,82.1,82.2,16167.0,81.3241,81.4428,81.2153,81.3142,16167.0
2025-05-20 13:00:00,82.21,82.4,82.19,82.36,46247.0,81.3241,81.512,81.3043,81.4725,46247.0
2025-05-20 13:30:00,82.32,82.54,82.32,82.4,15691.0,81.4329,81.6505,81.4329,81.512,15691.0
2025-05-20 14:00:00,82.38,82.52,82.11,82.16,41002.0,81.4922,81.6307,81.2251,81.2746,41002.0
2025-05-20 14:30:00,82.12,82.21,82.03,82.11,20849.0,81.235,81.3241,81.146,81.2251,20849.0
2025-05-20 15:00:00,82.11,82.11,81.89,81.89,34092.0,81.2251,81.2251,81.0075,81.0075,34092.0
2025-05-20 15:30:00,81.91,82.38,81.9,82.35,152463.0,81.0273,81.4922,81.0174,81.4626,152463.0
2025-05-21 09:30:00,81.39,81.8,80.55,81.35,67166.0,80.5129,80.9185,79.682,80.4733,67166.0
2025-05-21 10:00:00,81.39,81.74,81.35,81.72,35400.0,80.5129,80.8591,80.4733,80.8394,35400.0
2025-05-21 10:30:00,81.73,81.83,81.55,81.83,28766.0,80.8492,80.9482,80.6712,80.9482,28766.0
2025-05-21 11:00:00,81.78,82.09,81.77,82.01,19556.0,80.8987,81.2054,80.8888,81.1262,19556.0
2025-05-21 11:30:00,82.05,82.15,81.95,82.05,20200.0,81.1658,81.2647,81.0669,81.1658,20200.0
2025-05-21 12:00:00,82.09,82.3,82.05,82.22,23074.0,81.2054,81.4131,81.1658,81.334,23074.0
2025-05-21 12:30:00,82.26,82.39,82.22,82.23,28394.0,81.3735,81.5021,81.334,81.3439,28394.0
2025-05-21 13:00:00,82.21,82.35,81.45,81.45,37196.0,81.3241,81.4626,80.5723,80.5723,37196.0
2025-05-21 13:30:00,81.45,81.99,81.43,81.67,30363.0,80.5723,81.1064,80.5525,80.7899,30363.0
2025-05-21 14:00:00,81.67,81.68,81.34,81.57,25582.0,80.7899,80.7998,80.4634,80.691,25582.0
2025-05-21 14:30:00,81.57,81.81,81.49,81.59,37595.0,80.691,80.9284,80.6118,80.7108,37595.0
2025-05-21 15:00:00,81.59,81.82,81.39,81.43,59925.0,80.7108,80.9383,80.5129,80.5525,59925.0
2025-05-21 15:30:00,81.45,81.67,81.39,81.49,218960.0,80.5723,80.7899,80.5129,80.6118,218960.0
2025-05-22 09:30:00,81.24,81.24,80.63,80.97,104853.0,80.3645,80.3645,79.7611,80.0974,104853.0
2025-05-22 10:00:00,80.9,81.32,80.79,80.81,53188.0,80.0282,80.4437,79.9194,79.9392,53188.0
2025-05-22 10:30:00,80.76,80.8,80.4,80.78,36504.0,79.8897,79.9293,79.5336,79.9095,36504.0
2025-05-22 11:00:00,80.84,81.13,80.77,80.78,67457.0,79.9688,80.2557,79.8996,79.9095,67457.0
2025-05-22 11:30:00,80.78,81.15,80.73,81.15,30234.0,79.9095,80.2755,79.86,80.2755,30234.0
2025-05-22 12:00:00,81.13,81.33,81.13,81.21,20733.0,80.2557,80.4536,80.2557,80.3348,20733.0
2025-05-22 12:30:00,81.21,81.23,80.95,81.0,38291.0,80.3348,80.3546,80.0776,80.1271,38291.0
2025-05-22 13:00:00,81.0,81.43,80.98,81.38,21241.0,80.1271,80.5525,80.1073,80.503,21241.0
2025-05-22 13:30:00,81.34,81.54,81.27,81.38,19778.0,80.4634,80.6613,80.3942,80.503,19778.0
2025-05-22 14:00:00,81.45,81.72,81.37,81.65,23400.0,80.5723,80.8394,80.4931,80.7701,23400.0
2025-05-22 14:30:00,81.59,81.67,81.46,81.65,43980.0,80.7108,80.7899,80.5822,80.7701,43980.0
2025-05-22 15:00:00,81.62,81.85,81.61,81.78,45736.0,80.7404,80.9679,80.7305,80.8987,45736.0
2025-05-22 15:30:00,81.79,81.87,81.32,81.38,162108.0,80.9086,80.9877,80.4437,80.503,162108.0
2025-05-23 09:30:00,80.04,80.47,79.63,79.65,163987.0,79.1775,79.6028,78.7719,78.7917,163987.0
2025-05-23 10:00:00,79.65,79.98,79.53,79.66,34621.0,78.7917,79.1181,78.673,78.8016,34621.0
2025-05-23 10:30:00,79.65,80.27,79.64,79.7,25582.0,78.7917,79.405,78.7818,78.8411,25582.0
2025-05-23 11:00:00,79.74,80.1,79.73,80.08,18928.0,78.8807,79.2368,78.8708,79.217,18928.0
2025-05-23 11:30:00,80.08,80.25,79.96,79.96,14573.0,79.217,79.3852,79.0983,79.0983,14573.0
2025-05-23 12:00:00,79.95,80.16,79.95,80.09,21268.0,79.0884,79.2962,79.0884,79.2269,21268.0
2025-05-23 12:30:00,80.08,80.17,79.96,80.15,43550.0,79.217,79.3061,79.0983,79.2863,43550.0
2025-05-23 13:00:00,80.11,80.36,80.07,80.34,20063.0,79.2467,79.494,79.2071,79.4742,20063.0
2025-05-23 13:30:00,80.31,80.42,80.26,80.34,16080.0,79.4445,79.5534,79.3951,79.4742,16080.0
2025-05-23 14:00:00,80.37,80.6,80.29,80.39,12235.0,79.5039,79.7314,79.4248,79.5237,12235.0
2025-05-23 14:30:00,80.4,80.64,80.4,80.63,26618.0,79.5336,79.771,79.5336,79.7611,26618.0
2025-05-23 15:00:00,80.59,80.77,80.55,80.62,24319.0,79.7215,79.8996,79.682,79.7512,24319.0
2025-05-23 15:30:00,80.66,80.79,80.4,80.57,121754.0,79.7908,79.9194,79.5336,79.7017,121754.0
2025-05-27 09:30:00,81.76,81.88,81.16,81.56,76139.0,80.8789,80.9976,80.2854,80.6811,76139.0
2025-05-27 10:00:00,81.54,82.5,81.53,82.21,41557.0,80.6613,81.6109,80.6514,81.3241,41557.0
2025-05-27 10:30:00,82.17,82.42,82.16,82.24,25485.0,81.2845,81.5318,81.2746,81.3537,25485.0
2025-05-27 11:00:00,82.24,82.73,82.24,82.59,30807.0,81.3537,81.8385,81.3537,81.7,30807.0
2025-05-27 11:30:00,82.56,82.84,82.46,82.54,59490.0,81.6703,81.9473,81.5714,81.6505,59490.0
2025-05-27 12:00:00,82.53,82.69,82.19,82.49,74448.0,81.6406,81.7989,81.3043,81.6011,74448.0
2025-05-27 12:30:00,82.48,82.58,82.36,82.49,155336.0,81.5912,81.6901,81.4725,81.6011,155336.0
2025-05-27 13:00:00,82.49,82.62,82.34,82.4,100293.0,81.6011,81.7297,81.4527,81.512,100293.0
2025-05-27 13:30:00,82.4,82.48,82.28,82.45,67602.0,81.512,81.5912,81.3933,81.5615,67602.0
2025-05-27 14:00:00,82.43,82.51,82.22,82.28,49436.0,81.5417,81.6208,81.334,81.3933,49436.0
2025-05-27 14:30:00,82.29,82.42,82.22,82.35,75645.0,81.4032,81.5318,81.334,81.4626,75645.0
2025-05-27 15:00:00,82.37,82.52,82.34,82.42,61512.0,81.4823,81.6307,81.4527,81.5318,61512.0
2025-05-27 15:30:00,82.43,82.54,82.32,82.46,272646.0,81.5417,81.6505,81.4329,81.5714,272646.0
2025-05-28 09:30:00,82.66,82.78,81.52,81.97,93520.0,81.7692,81.8879,80.6415,81.0867,93520.0
2025-05-28 10:00:00,81.92,82.13,81.66,81.98,33782.0,81.0372,81.2449,80.78,81.0965,33782.0
2025-05-28 10:30:00,81.98,82.12,81.6,81.67,61048.0,81.0965,81.235,80.7206,80.7899,61048.0
2025-05-28 11:00:00,81.71,81.89,81.65,81.67,31220.0,80.8295,81.0075,80.7701,80.7899,31220.0
2025-05-28 11:30:00,81.67,81.77,81.55,81.64,28276.0,80.7899,80.8888,80.6712,80.7602,28276.0
2025-05-28 12:00:00,81.68,81.8,81.59,81.68,48083.0,80.7998,80.9185,80.7108,80.7998,48083.0
2025-05-28 12:30:00,81.68,81.79,81.57,81.64,41289.0,80.7998,80.9086,80.691,80.7602,41289.0
2025-05-28 13:00:00,81.64,81.75,81.53,81.56,42731.0,80.7602,80.869,80.6514,80.6811,42731.0
2025-05-28 13:30:00,81.55,81.61,81.42,81.54,23662.0,80.6712,80.7305,80.5426,80.6613,23662.0
2025-05-28 14:00:00,81.54,81.62,81.13,81.17,45041.0,80.6613,80.7404,80.2557,80.2953,45041.0
2025-05-28 14:30:00,81.15,81.18,80.71,80.92,55401.0,80.2755,80.3052,79.8402,80.048,55401.0
2025-05-28 15:00:00,80.95,81.21,80.95,81.15,106294.0,80.0776,80.3348,80.0776,80.2755,106294.0
2025-05-28 15:30:00,81.16,81.27,80.79,80.97,287010.0,80.2854,80.3942,79.9194,80.0974,287010.0
2025-05-29 09:30:00,81.81,81.88,81.1,81.18,113569.0,80.9284,80.9976,80.226,80.3052,113569.0
2025-05-29 10:00:00,81.2,81.45,81.05,81.34,27558.0,80.325,80.5723,80.1766,80.4634,27558.0
2025-05-29 10:30:00,81.39,81.49,81.12,81.49,16310.0,80.5129,80.6118,80.2458,80.6118,16310.0
2025-05-29 11:00:00,81.51,81.65,81.34,81.61,13691.0,80.6316,80.7701,80.4634,80.7305,13691.0
2025-05-29 11:30:00,81.62,81.63,80.61,80.66,41386.0,80.7404,80.7503,79.7413,79.7908,41386.0
2025-05-29 12:00:00,80.67,81.18,80.61,81.11,20038.0,79.8007,80.3052,79.7413,80.2359,20038.0
2025-05-29 12:30:00,81.11,81.39,81.1,81.38,38068.0,80.2359,80.5129,80.226,80.503,38068.0
2025-05-29 13:00:00,81.38,81.47,81.33,81.34,29587.0,80.503,80.592,80.4536,80.4634,29587.0
2025-05-29 13:30:00,81.34,81.52,81.31,81.42,24225.0,80.4634,80.6415,80.4338,80.5426,24225.0
2025-05-29 14:00:00,81.44,81.57,81.31,81.34,26520.0,80.5624,80.691,80.4338,80.4634,26520.0
2025-05-29 14:30:00,81.33,81.61,81.31,81.48,33911.0,80.4536,80.7305,80.4338,80.6019,33911.0
2025-05-29 15:00:00,81.48,81.74,81.48,81.69,41461.0,80.6019,80.8591,80.6019,80.8097,41461.0
2025-05-29 15:30:00,81.7,81.79,81.42,81.52,216832.0,80.8196,80.9086,80.5426,80.6415,216832.0
2025-05-30 09:30:00,81.0,81.35,79.63,79.63,250939.0,80.1271,80.4733,78.7719,78.7719,250939.0
2025-05-30 10:00:00,79.77,80.13,79.69,80.07,106121.0,78.9104,79.2665,78.8312,79.2071,106121.0
2025-05-30 10:30:00,80.1,80.29,77.82,78.64,269639.0,79.2368,79.4248,76.9814,77.7925,269639.0
2025-05-30 11:00:00,78.61,79.37,78.27,79.27,195199.0,77.7629,78.5147,77.4265,78.4158,195199.0
2025-05-30 11:30:00,79.27,79.41,78.67,78.75,81012.0,78.4158,78.5542,77.8222,77.9014,81012.0
2025-05-30 12:00:00,78.77,79.02,78.67,78.8,51629.0,77.9211,78.1684,77.8222,77.9508,51629.0
2025-05-30 12:30:00,78.8,78.8,78.35,78.62,64262.0,77.9508,77.9508,77.5057,77.7728,64262.0
2025-05-30 13:00:00,78.58,78.72,78.25,78.53,63539.0,77.7332,77.8717,77.4067,77.6837,63539.0
2025-05-30 13:30:00,78.55,78.75,78.09,78.19,73787.0,77.7035,77.9014,77.2485,77.3474,73787.0
2025-05-30 14:00:00,78.21,78.44,77.92,78.08,127828.0,77.3672,77.5947,77.0803,77.2386,127828.0
2025-05-30 14:30:00,78.06,78.22,77.67,77.83,129292.0,77.2188,77.3771,76.833,76.9913,129292.0
2025-05-30 15:00:00,77.8,78.55,77.78,78.46,231830.0,76.9616,77.7035,76.9418,77.6145,231830.0
2025-05-30 15:30:00,78.44,78.64,77.69,78.38,671002.0,77.5947,77.7925,76.8528,77.5353,671002.0
2025-06-02 09:30:00,78.3,78.34,77.27,77.67,73287.0,77.4562,77.4958,76.4373,76.833,73287.0
2025-06-02 10:00:00,77.59,77.74,77.2,77.74,84542.0,76.7539,76.9022,76.3681,76.9022,84542.0
2025-06-02 10:30:00,77.67,78.06,77.45,77.85,68016.0,76.833,77.2188,76.6154,77.0111,68016.0
2025-06-02 11:00:00,77.9,78.07,77.74,77.74,46635.0,77.0605,77.2287,76.9022,76.9022,46635.0
2025-06-02 11:30:00,77.74,77.92,77.46,77.83,40287.0,76.9022,77.0803,76.6253,76.9913,40287.0
2025-06-02 12:00:00,77.82,77.85,77.51,77.58,41285.0,76.9814,77.0111,76.6747,76.744,41285.0
2025-06-02 12:30:00,77.6,78.16,77.59,78.13,46141.0,76.7637,77.3177,76.7539,77.288,46141.0
2025-06-02 13:00:00,78.14,78.2,77.66,77.73,71352.0,77.2979,77.3573,76.8231,76.8923,71352.0
2025-06-02 13:30:00,77.67,78.14,77.64,77.99,228620.0,76.833,77.2979,76.8033,77.1495,228620.0
2025-06-02 14:00:00,77.98,78.45,77.96,78.36,180976.0,77.1397,77.6046,77.1199,77.5156,180976.0
2025-06-02 14:30:00,78.34,78.7,78.32,78.7,236070.0,77.4958,77.8519,77.476,77.8519,236070.0
2025-06-02 15:00:00,78.68,78.88,78.66,78.79,63091.0,77.8321,78.03,77.8123,77.9409,63091.0
2025-06-02 15:30:00,78.8,78.86,78.44,78.64,371928.0,77.9508,78.0102,77.5947,77.7925,371928.0
2025-06-03 09:30:00,78.67,78.72,77.42,78.32,78727.0,77.8222,77.8717,76.5857,77.476,78727.0
2025-06-03 10:00:00,78.46,79.75,78.4,79.75,95151.0,77.6145,78.8906,77.5551,78.8906,95151.0
2025-06-03 10:30:00,79.73,80.19,79.49,80.1,110613.0,78.8708,79.3258,78.6334,79.2368,110613.0
2025-06-03 11:00:00,80.14,80.69,80.13,80.53,65175.0,79.2764,79.8205,79.2665,79.6622,65175.0
2025-06-03 11:30:00,80.53,80.76,80.51,80.75,55139.0,79.6622,79.8897,79.6424,79.8798,55139.0
2025-06-03 12:00:00,80.74,81.09,80.65,81.04,71886.0,79.8699,80.2161,79.7809,80.1667,71886.0
2025-06-03 12:30:00,81.04,81.19,80.91,81.05,65472.0,80.1667,80.3151,80.0381,80.1766,65472.0
2025-06-03 13:00:00,81.1,81.12,80.93,80.93,34603.0,80.226,80.2458,80.0579,80.0579,34603.0
2025-06-03 13:30:00,80.95,81.09,80.9,80.95,35347.0,80.0776,80.2161,80.0282,80.0776,35347.0
2025-06-03 14:00:00,80.93,80.98,80.64,80.72,64105.0,80.0579,80.1073,79.771,79.8501,64105.0
2025-06-03 14:30:00,80.72,80.81,80.4,80.46,96116.0,79.8501,79.9392,79.5336,79.5929,96116.0
2025-06-03 15:00:00,80.43,80.49,80.26,80.34,87565.0,79.5633,79.6226,79.3951,79.4742,87565.0
2025-06-03 15:30:00,80.36,80.56,80.28,80.46,327977.0,79.494,79.6919,79.4149,79.5929,327977.0
2025-06-04 09:30:00,80.51,80.82,80.16,80.37,85618.0,79.6424,79.949,79.2962,79.5039,85618.0
2025-06-04 10:00:00,80.27,80.7,80.18,80.58,89677.0,79.405,79.8303,79.3159,79.7116,89677.0
2025-06-04 10:30:00,80.59,80.65,80.29,80.59,74006.0,79.7215,79.7809,79.4248,79.7215,74006.0
2025-06-04 11:00:00,80.57,80.87,80.44,80.49,29461.0,79.7017,79.9985,79.5731,79.6226,29461.0
2025-06-04 11:30:00,80.44,80.57,80.25,80.39,38643.0,79.5731,79.7017,79.3852,79.5237,38643.0
2025-06-04 12:00:00,80.43,80.51,80.15,80.15,48124.0,79.5633,79.6424,79.2863,79.2863,48124.0
2025-06-04 12:30:00,80.22,80.28,80.12,80.14,24654.0,79.3555,79.4149,79.2566,79.2764,24654.0
2025-06-04 13:00:00,80.17,80.53,80.15,80.52,75197.0,79.3061,79.6622,79.2863,79.6523,75197.0
2025-06-04 13:30:00,80.56,80.82,80.5,80.73,22478.0,79.6919,79.949,79.6325,79.86,22478.0
2025-06-04 14:00:00,80.78,80.94,80.71,80.75,78354.0,79.9095,80.0678,79.8402,79.8798,78354.0
2025-06-04 14:30:00,80.78,80.8,80.55,80.7,27433.0,79.9095,79.9293,79.682,79.8303,27433.0
2025-06-04 15:00:00,80.71,81.06,80.66,80.95,34030.0,79.8402,80.1865,79.7908,80.0776,34030.0
2025-06-04 15:30:00,80.95,80.97,80.74,80.84,198560.0,80.0776,80.0974,79.8699,79.9688,198560.0
2025-06-05 09:30:00,81.21,81.57,80.25,80.35,32056.0,80.3348,80.691,79.3852,79.4841,32056.0
2025-06-05 10:00:00,80.3,80.66,80.21,80.59,18921.0,79.4347,79.7908,79.3456,79.7215,18921.0
2025-06-05 10:30:00,80.57,80.63,80.15,80.57,10655.0,79.7017,79.7611,79.2863,79.7017,10655.0
2025-06-05 11:00:00,80.58,80.93,80.52,80.91,41438.0,79.7116,80.0579,79.6523,80.0381,41438.0
2025-06-05 11:30:00,80.92,81.18,80.84,81.16,16341.0,80.048,80.3052,79.9688,80.2854,16341.0
2025-06-05 12:00:00,81.18,81.3,81.02,81.21,17587.0,80.3052,80.4239,80.1469,80.3348,17587.0
2025-06-05 12:30:00,81.22,81.35,80.42,80.54,76551.0,80.3447,80.4733,79.5534,79.6721,76551.0
2025-06-05 13:00:00,80.47,80.55,80.24,80.33,55170.0,79.6028,79.682,79.3753,79.4643,55170.0
2025-06-05 13:30:00,80.36,80.44,79.93,79.93,55968.0,79.494,79.5731,79.0686,79.0686,55968.0
2025-06-05 14:00:00,79.94,80.02,79.22,79.49,43237.0,79.0785,79.1577,78.3663,78.6334,43237.0
2025-06-05 14:30:00,79.5,79.51,79.27,79.29,71411.0,78.6433,78.6532,78.4158,78.4355,71411.0
2025-06-05 15:00:00,79.28,79.36,78.48,78.56,85724.0,78.4256,78.5048,77.6343,77.7134,85724.0
2025-06-05 15:30:00,78.56,78.81,77.98,78.33,843600.0,77.7134,77.9607,77.1397,77.4859,843600.0
2025-06-06 09:30:00,79.29,79.65,78.41,78.7,44487.0,78.4355,78.7917,77.565,77.8519,44487.0
2025-06-06 10:00:00,78.74,79.06,78.56,78.98,71378.0,77.8915,78.208,77.7134,78.1289,71378.0
2025-06-06 10:30:00,78.97,79.15,78.88,78.89,33496.0,78.119,78.297,78.03,78.0398,33496.0
2025-06-06 11:00:00,78.91,79.2,78.53,78.6,23111.0,78.0596,78.3465,77.6837,77.753,23111.0
2025-06-06 11:30:00,78.65,78.84,78.59,78.71,31703.0,77.8024,77.9904,77.7431,77.8618,31703.0
2025-06-06 12:00:00,78.68,78.86,78.68,78.73,28994.0,77.8321,78.0102,77.8321,77.8816,28994.0
2025-06-06 12:30:00,78.76,78.85,78.45,78.55,40631.0,77.9112,78.0003,77.6046,77.7035,40631.0
2025-06-06 13:00:00,78.55,78.62,78.17,78.25,74819.0,77.7035,77.7728,77.3276,77.4067,74819.0
2025-06-06 13:30:00,78.25,78.46,78.24,78.26,76691.0,77.4067,77.6145,77.3969,77.4166,76691.0
2025-06-06 14:00:00,78.27,78.43,78.24,78.28,74435.0,77.4265,77.5848,77.3969,77.4364,74435.0
2025-06-06 14:30:00,78.32,78.52,78.28,78.45,106624.0,77.476,77.6738,77.4364,77.6046,106624.0
2025-06-06 15:00:00,78.44,78.73,78.38,78.67,83576.0,77.5947,77.8816,77.5353,77.8222,83576.0
2025-06-06 15:30:00,78.67,78.95,78.67,78.82,299913.0,77.8222,78.0992,77.8222,77.9706,299913.0
2025-06-09 09:30:00,80.01,80.49,78.76,79.7,44941.0,79.1478,79.6226,77.9112,78.8411,44941.0
2025-06-09 10:00:00,79.6,80.1,79.57,80.01,33858.0,78.7422,79.2368,78.7125,79.1478,33858.0
2025-06-09 10:30:00,80.05,80.22,79.81,80.22,30438.0,79.1873,79.3555,78.9499,79.3555,30438.0
2025-06-09 11:00:00,80.21,80.41,80.11,80.13,26635.0,79.3456,79.5435,79.2467,79.2665,26635.0
2025-06-09 11:30:00,80.13,80.19,79.82,79.82,176030.0,79.2665,79.3258,78.9598,78.9598,176030.0
2025-06-09 12:00:00,79.79,80.1,79.7,79.99,47295.0,78.9301,79.2368,78.8411,79.128,47295.0
2025-06-09 12:30:00,80.01,80.28,80.01,80.24,39142.0,79.1478,79.4149,79.1478,79.3753,39142.0
2025-06-09 13:00:00,80.22,80.75,80.21,80.64,28617.0,79.3555,79.8798,79.3456,79.771,28617.0
2025-06-09 13:30:00,80.63,80.95,80.53,80.94,35006.0,79.7611,80.0776,79.6622,80.0678,35006.0
2025-06-09 14:00:00,80.94,80.96,80.67,80.76,27880.0,80.0678,80.0875,79.8007,79.8897,27880.0
2025-06-09 14:30:00,80.76,80.84,80.53,80.62,64331.0,79.8897,79.9688,79.6622,79.7512,64331.0
2025-06-09 15:00:00,80.62,80.79,80.42,80.51,51186.0,79.7512,79.9194,79.5534,79.6424,51186.0
2025-06-09 15:30:00,80.52,80.53,79.93,79.95,245859.0,79.6523,79.6622,79.0686,79.0884,245859.0
2025-06-10 09:30:00,80.42,81.1,80.14,80.69,45232.0,79.5534,80.226,79.2764,79.8205,45232.0
2025-06-10 10:00:00,80.69,81.04,80.37,80.89,96796.0,79.8205,80.1667,79.5039,80.0183,96796.0
2025-06-10 10:30:00,80.9,81.47,80.84,81.44,44316.0,80.0282,80.592,79.9688,80.5624,44316.0
2025-06-10 11:00:00,81.45,81.72,81.25,81.72,30346.0,80.5723,80.8394,80.3744,80.8394,30346.0
2025-06-10 11:30:00,81.62,81.68,81.27,81.35,34726.0,80.7404,80.7998,80.3942,80.4733,34726.0
2025-06-10 12:00:00,81.37,81.47,81.16,81.16,22777.0,80.4931,80.592,80.2854,80.2854,22777.0
2025-06-10 12:30:00,81.17,81.57,81.17,81.52,21015.0,80.2953,80.691,80.2953,80.6415,21015.0
2025-06-10 13:00:00,81.52,81.69,81.36,81.52,28012.0,80.6415,80.8097,80.4832,80.6415,28012.0
2025-06-10 13:30:00,81.54,81.62,81.33,81.33,20126.0,80.6613,80.7404,80.4536,80.4536,20126.0
2025-06-10 14:00:00,81.32,81.32,80.91,80.91,27677.0,80.4437,80.4437,80.0381,80.0381,27677.0
2025-06-10 14:30:00,80.92,81.24,80.89,81.16,34623.0,80.048,80.3645,80.0183,80.2854,34623.0
2025-06-10 15:00:00,81.17,81.3,81.11,81.21,52987.0,80.2953,80.4239,80.2359,80.3348,52987.0
2025-06-10 15:30:00,81.19,81.44,81.16,81.27,269696.0,80.3151,80.5624,80.2854,80.3942,269696.0
2025-06-11 09:30:00,81.57,81.79,80.72,81.3,35971.0,80.691,80.9086,79.8501,80.4239,35971.0
2025-06-11 10:00:00,81.37,81.46,80.93,81.17,26003.0,80.4931,80.5822,80.0579,80.2953,26003.0
2025-06-11 10:30:00,81.16,81.23,80.88,80.88,27800.0,80.2854,80.3546,80.0084,80.0084,27800.0
2025-06-11 11:00:00,80.99,80.99,80.67,80.82,25306.0,80.1172,80.1172,79.8007,79.949,25306.0
2025-06-11 11:30:00,80.85,80.88,80.5,80.52,25884.0,79.9787,80.0084,79.6325,79.6523,25884.0
2025-06-11 12:00:00,80.52,80.56,79.89,80.05,70065.0,79.6523,79.6919,79.0291,79.1873,70065.0
2025-06-11 12:30:00,80.05,80.29,79.91,80.28,40492.0,79.1873,79.4248,79.0489,79.4149,40492.0
2025-06-11 13:00:00,80.28,80.4,80.23,80.36,20543.0,79.4149,79.5336,79.3654,79.494,20543.0
2025-06-11 13:30:00,80.35,80.41,80.27,80.34,22700.0,79.4841,79.5435,79.405,79.4742,22700.0
2025-06-11 14:00:00,80.34,80.36,79.78,80.17,55740.0,79.4742,79.494,78.9203,79.3061,55740.0
2025-06-11 14:30:00,80.17,80.33,80.01,80.05,31102.0,79.3061,79.4643,79.1478,79.1873,31102.0
2025-06-11 15:00:00,80.06,80.28,79.92,80.1,46443.0,79.1972,79.4149,79.0587,79.2368,46443.0
2025-06-11 15:30:00,80.09,80.26,79.99,80.06,155421.0,79.2269,79.3951,79.128,79.1972,155421.0
2025-06-12 09:30:00,79.21,79.55,78.51,79.25,54927.0,78.3564,78.6927,77.6639,78.396,54927.0
2025-06-12 10:00:00,79.3,79.49,79.03,79.35,59447.0,78.4454,78.6334,78.1783,78.4949,59447.0
2025-06-12 10:30:00,79.4,79.69,79.37,79.45,38819.0,78.5444,78.8312,78.5147,78.5938,38819.0
2025-06-12 11:00:00,79.43,79.48,79.08,79.2,35502.0,78.574,78.6235,78.2278,78.3465,35502.0
2025-06-12 11:30:00,79.2,79.23,79.06,79.17,32013.0,78.3465,78.3762,78.208,78.3168,32013.0
2025-06-12 12:00:00,79.14,79.34,79.06,79.23,32259.0,78.2872,78.485,78.208,78.3762,32259.0
2025-06-12 12:30:00,79.25,79.42,79.1,79.4,55114.0,78.396,78.5641,78.2476,78.5444,55114.0
2025-06-12 13:00:00,79.42,79.6,79.22,79.32,21108.0,78.5641,78.7422,78.3663,78.4652,21108.0
2025-06-12 13:30:00,79.29,79.46,79.28,79.35,21758.0,78.4355,78.6037,78.4256,78.4949,21758.0
2025-06-12 14:00:00,79.35,79.41,78.99,79.09,26909.0,78.4949,78.5542,78.1388,78.2377,26909.0
2025-06-12 14:30:00,79.1,79.16,79.04,79.16,22548.0,78.2476,78.3069,78.1882,78.3069,22548.0
2025-06-12 15:00:00,79.14,79.26,78.7,78.76,50379.0,78.2872,78.4059,77.8519,77.9112,50379.0
2025-06-12 15:30:00,78.79,78.95,78.78,78.92,204155.0,77.9409,78.0992,77.931,78.0695,204155.0
2025-06-13 09:30:00,77.04,78.46,77.04,77.19,53638.0,77.04,78.46,77.04,77.19,53638.0
2025-06-13 10:00:00,77.33,78.01,77.2,77.52,34967.0,77.33,78.01,77.2,77.52,34967.0
2025-06-13 10:30:00,77.54,77.82,77.45,77.82,27729.0,77.54,77.82,77.45,77.82,27729.0
2025-06-13 11:00:00,77.82,78.02,77.63,77.9,42398.0,77.82,78.02,77.63,77.9,42398.0
2025-06-13 11:30:00,77.86,78.07,77.82,77.92,28214.0,77.86,78.07,77.82,77.92,28214.0
2025-06-13 12:00:00,77.89,78.04,77.67,77.67,29356.0,77.89,78.04,77.67,77.67,29356.0
2025-06-13 12:30:00,77.67,77.7,77.24,77.41,35083.0,77.67,77.7,77.24,77.41,35083.0
2025-06-13 13:00:00,77.38,77.53,77.13,77.13,33785.0,77.38,77.53,77.13,77.13,33785.0
2025-06-13 13:30:00,77.15,77.23,76.91,77.1,38560.0,77.15,77.23,76.91,77.1,38560.0
2025-06-13 14:00:00,77.13,77.18,76.59,76.6,42364.0,77.13,77.18,76.59,76.6,42364.0
2025-06-13 14:30:00,76.63,76.71,76.42,76.64,48878.0,76.63,76.71,76.42,76.64,48878.0
2025-06-13 15:00:00,76.64,76.69,76.21,76.3,71338.0,76.64,76.69,76.21,76.3,71338.0
2025-06-13 15:30:00,76.3,76.47,76.01,76.19,327219.0,76.3,76.47,76.01,76.19,327219.0
2025-06-16 09:30:00,77.48,77.65,76.05,76.65,71692.0,77.48,77.65,76.05,76.65,71692.0
2025-06-16 10:00:00,76.65,77.05,76.64,76.82,60033.0,76.65,77.05,76.64,76.82,60033.0
2025-06-16 10:30:00,76.9,77.41,76.81,77.19,43972.0,76.9,77.41,76.81,77.19,43972.0
2025-06-16 11:00:00,77.17,77.2,76.57,76.58,83846.0,77.17,77.2,76.57,76.58,83846.0
2025-06-16 11:30:00,76.58,76.66,76.39,76.43,42910.0,76.58,76.66,76.39,76.43,42910.0
2025-06-16 12:00:00,76.42,76.79,76.39,76.78,49610.0,76.42,76.79,76.39,76.78,49610.0
2025-06-16 12:30:00,76.78,76.91,76.73,76.77,42171.0,76.78,76.91,76.73,76.77,42171.0
2025-06-16 13:00:00,76.79,77.36,76.76,77.32,45631.0,76.79,77.36,76.76,77.32,45631.0
2025-06-16 13:30:00,77.32,77.52,77.28,77.3,35818.0,77.32,77.52,77.28,77.3,35818.0
2025-06-16 14:00:00,77.28,77.38,77.2,77.22,22656.0,77.28,77.38,77.2,77.22,22656.0
2025-06-16 14:30:00,77.21,77.28,77.1,77.11,30020.0,77.21,77.28,77.1,77.11,30020.0
2025-06-16 15:00:00,77.11,77.15,76.93,76.97,57031.0,77.11,77.15,76.93,76.97,57031.0
2025-06-16 15:30:00,76.96,77.14,76.9,77.03,165779.0,76.96,77.14,76.9,77.03,165779.0
2025-06-17 09:30:00,76.49,76.72,76.06,76.42,49227.0,76.49,76.72,76.06,76.42,49227.0
2025-06-17 10:00:00,76.51,76.68,76.05,76.12,26464.0,76.51,76.68,76.05,76.12,26464.0
2025-06-17 10:30:00,76.11,76.23,75.82,75.9,26155.0,76.11,76.23,75.82,75.9,26155.0
2025-06-17 11:00:00,75.86,76.11,75.75,75.82,25491.0,75.86,76.11,75.75,75.82,25491.0
2025-06-17 11:30:00,75.84,75.86,75.69,75.73,34866.0,75.84,75.86,75.69,75.73,34866.0
2025-06-17 12:00:00,75.75,76.23,75.74,76.18,22103.0,75.75,76.23,75.74,76.18,22103.0
2025-06-17 12:30:00,76.21,76.22,75.87,75.9,33482.0,76.21,76.22,75.87,75.9,33482.0
2025-06-17 13:00:00,75.93,75.94,75.62,75.8,59006.0,75.93,75.94,75.62,75.8,59006.0
2025-06-17 13:30:00,75.8,76.06,75.79,75.92,49537.0,75.8,76.06,75.79,75.92,49537.0
2025-06-17 14:00:00,75.91,75.91,75.39,75.43,26944.0,75.91,75.91,75.39,75.43,26944.0
2025-06-17 14:30:00,75.42,75.63,75.41,75.62,29654.0,75.42,75.63,75.41,75.62,29654.0
2025-06-17 15:00:00,75.61,75.63,75.31,75.42,58787.0,75.61,75.63,75.31,75.42,58787.0
2025-06-17 15:30:00,75.43,75.51,75.15,75.15,199173.0,75.43,75.51,75.15,75.15,199173.0
2025-06-18 09:30:00,75.0,75.72,74.9,75.63,38292.0,75.0,75.72,74.9,75.63,38292.0
2025-06-18 10:00:00,75.63,75.84,75.12,75.68,36816.0,75.63,75.84,75.12,75.68,36816.0
2025-06-18 10:30:00,75.73,75.85,75.65,75.85,15458.0,75.73,75.85,75.65,75.85,15458.0
2025-06-18 11:00:00,75.83,75.87,75.61,75.69,25692.0,75.83,75.87,75.61,75.69,25692.0
2025-06-18 11:30:00,75.74,75.79,75.57,75.58,23811.0,75.74,75.79,75.57,75.58,23811.0
2025-06-18 12:00:00,75.62,75.88,75.61,75.75,38674.0,75.62,75.88,75.61,75.75,38674.0
2025-06-18 12:30:00,75.71,75.85,75.63,75.65,21304.0,75.71,75.85,75.63,75.65,21304.0
2025-06-18 13:00:00,75.62,75.7,75.45,75.48,24949.0,75.62,75.7,75.45,75.48,24949.0
2025-06-18 13:30:00,75.48,75.57,75.33,75.36,28122.0,75.48,75.57,75.33,75.36,28122.0
2025-06-18 14:00:00,75.56,75.77,75.16,75.34,42755.0,75.56,75.77,75.16,75.34,42755.0
2025-06-18 14:30:00,75.34,75.71,74.87,74.87,47753.0,75.34,75.71,74.87,74.87,47753.0
2025-06-18 15:00:00,74.88,75.13,74.69,74.73,66899.0,74.88,75.13,74.69,74.73,66899.0
2025-06-18 15:30:00,74.69,74.93,74.53,74.7,183877.0,74.69,74.93,74.53,74.7,183877.0
2025-06-20 09:30:00,75.07,75.13,73.75,74.95,186926.0,75.07,75.13,73.75,74.95,186926.0
2025-06-20 10:00:00,74.95,75.02,74.59,74.65,27688.0,74.95,75.02,74.59,74.65,27688.0
2025-06-20 10:30:00,74.64,74.69,74.03,74.63,29000.0,74.64,74.69,74.03,74.63,29000.0
2025-06-20 11:00:00,74.59,74.69,74.47,74.57,17058.0,74.59,74.69,74.47,74.57,17058.0
2025-06-20 11:30:00,74.56,74.77,74.38,74.39,26932.0,74.56,74.77,74.38,74.39,26932.0
2025-06-20 12:00:00,74.39,74.56,74.35,74.4,17889.0,74.39,74.56,74.35,74.4,17889.0
2025-06-20 12:30:00,74.41,74.49,74.28,74.35,23283.0,74.41,74.49,74.28,74.35,23283.0
2025-06-20 13:00:00,74.36,74.49,74.21,74.22,25198.0,74.36,74.49,74.21,74.22,25198.0
2025-06-20 13:30:00,74.2,74.3,74.1,74.2,22436.0,74.2,74.3,74.1,74.2,22436.0
2025-06-20 14:00:00,74.13,74.32,74.06,74.23,22469.0,74.13,74.32,74.06,74.23,22469.0
2025-06-20 14:30:00,74.24,74.41,74.16,74.18,33277.0,74.24,74.41,74.16,74.18,33277.0
2025-06-20 15:00:00,74.18,74.26,73.98,74.08,54940.0,74.18,74.26,73.98,74.08,54940.0
2025-06-20 15:30:00,74.09,74.33,74.07,74.24,280559.0,74.09,74.33,74.07,74.24,280559.0